The McClatchy Company (MNI)

20.00
+0.64 (+4.71%)
Exchange
NYQ
Day Range
13.62 - 14.37
52 Week Range
8.30 - 19.77
Open
13.62
Avg. Vol
17,011
Market Cap
107.87M
Short ratio
18.69
PEG Ratio
0.00
Earnings Share
-3.61

The McClatchy Company (MNI) Historicals

Date Open High Low Vol Cls adjCls
16-12-08 13.62 14.37 13.62 4,100 14.24 14.24
16-12-07 14.07 14.60 13.55 14,800 13.60 13.60
16-12-06 14.20 14.20 13.92 4,400 13.99 13.99
16-12-05 14.18 14.20 14.06 20,500 14.19 14.19
16-12-02 12.90 14.19 12.90 23,300 14.18 14.18
16-12-01 14.09 14.30 13.08 15,300 13.18 13.18
16-11-30 14.13 14.17 13.83 10,900 14.17 14.17
16-11-29 14.03 14.20 13.66 36,600 14.01 14.01
16-11-28 14.32 14.32 13.95 10,000 14.00 14.00
Date Open High Low Vol Cls adjCls
16-11-25 14.36 14.40 14.31 1,400 14.40 14.40
16-11-23 14.81 14.81 14.14 6,600 14.34 14.34
16-11-22 14.92 15.02 14.68 2,000 14.88 14.88
16-11-21 15.05 15.22 14.73 8,700 14.90 14.90
16-11-18 15.46 15.46 14.76 6,800 15.12 15.12
16-11-17 15.40 15.84 15.40 2,600 15.46 15.46
16-11-16 15.17 15.54 15.17 4,100 15.48 15.48
16-11-15 14.87 15.42 14.06 53,500 15.19 15.19
16-11-14 14.59 15.10 14.49 10,000 15.02 15.02
Date Open High Low Vol Cls adjCls
16-11-11 14.42 14.71 14.25 7,700 14.44 14.44
16-11-10 13.90 14.63 13.73 10,200 14.46 14.46
16-11-09 13.07 13.82 13.07 7,100 13.72 13.72
16-11-08 13.37 13.90 12.94 10,400 13.30 13.30
16-11-07 13.26 13.48 13.13 17,400 13.41 13.41
16-11-04 13.58 13.58 13.05 18,700 13.18 13.18
16-11-03 13.20 14.11 13.12 28,300 13.51 13.51
16-11-02 13.46 13.70 13.02 16,100 13.69 13.69
16-11-01 14.00 14.56 12.96 21,200 13.53 13.53
Date Open High Low Vol Cls adjCls
16-10-31 14.60 14.65 14.02 25,400 14.10 14.10
16-10-28 14.96 14.96 14.51 16,400 14.51 14.51
16-10-27 15.83 15.83 15.00 19,200 15.04 15.04
16-10-26 15.96 16.20 15.57 20,500 15.74 15.74
16-10-25 17.15 17.16 16.12 30,000 16.15 16.15
16-10-24 17.80 17.80 16.76 24,300 17.24 17.24
16-10-21 18.31 18.31 17.65 13,400 17.66 17.66
16-10-20 18.80 18.94 17.31 38,700 18.46 18.46
16-10-19 18.09 18.41 18.03 12,600 18.36 18.36
Date Open High Low Vol Cls adjCls
16-10-18 18.12 18.58 18.00 20,200 18.17 18.17
16-10-17 17.78 18.01 17.72 13,200 17.96 17.96
16-10-14 18.22 18.25 17.75 13,500 17.84 17.84
16-10-13 17.81 18.28 17.81 12,300 18.24 18.24
16-10-12 17.89 18.14 17.73 16,000 17.89 17.89
16-10-11 17.40 17.92 17.40 14,400 17.79 17.79
16-10-10 17.85 18.50 17.45 11,200 17.67 17.67
16-10-07 17.68 17.90 17.45 11,400 17.74 17.74
16-10-06 17.93 19.00 17.54 21,400 17.74 17.74
Date Open High Low Vol Cls adjCls
16-10-05 17.24 18.45 17.24 36,600 18.00 18.00
16-10-04 15.86 17.39 15.69 33,000 17.28 17.28
16-10-03 15.95 16.11 15.66 23,600 15.76 15.76
16-09-30 15.02 16.24 14.79 35,900 16.13 16.13
16-09-29 14.75 15.41 14.51 16,100 15.15 15.15
16-09-28 14.98 15.25 14.93 8,200 15.00 15.00
16-09-27 14.97 15.42 14.77 16,000 14.91 14.91
16-09-26 15.16 15.20 14.77 11,900 15.09 15.09
16-09-23 15.19 15.21 15.06 12,200 15.18 15.18
Date Open High Low Vol Cls adjCls
16-09-22 14.81 15.45 14.81 22,600 15.17 15.17
16-09-21 15.10 15.39 14.52 15,700 14.78 14.78
16-09-20 15.38 15.60 14.98 6,300 14.98 14.98
16-09-19 14.95 15.36 14.88 10,600 15.24 15.24
16-09-16 14.73 15.04 14.30 38,200 15.00 15.00
16-09-15 14.79 15.05 14.50 18,400 14.70 14.70
16-09-14 15.00 15.22 14.68 31,600 14.77 14.77
16-09-13 15.17 15.32 14.68 18,400 15.07 15.07
16-09-12 15.10 15.49 14.68 14,700 15.34 15.34
Date Open High Low Vol Cls adjCls
16-09-09 15.77 15.77 14.87 10,800 15.14 15.14
16-09-08 15.70 16.14 15.28 64,200 15.79 15.79
16-09-07 15.61 16.09 15.07 33,600 15.74 15.74
16-09-06 15.22 15.80 14.99 36,200 15.68 15.68
16-09-02 15.50 15.50 14.85 43,000 15.32 15.32
16-09-01 16.44 16.44 15.32 51,500 15.38 15.38
16-08-31 16.32 16.65 15.74 64,100 16.48 16.48
16-08-30 16.79 17.00 16.25 38,000 16.43 16.43
16-08-29 17.15 17.44 16.20 38,000 16.71 16.71
Date Open High Low Vol Cls adjCls
16-08-26 17.46 17.60 17.00 9,900 17.21 17.21
16-08-25 17.18 17.49 16.66 18,300 17.44 17.44
16-08-24 17.50 17.77 17.07 15,400 17.32 17.32
16-08-23 17.55 17.68 17.14 25,200 17.60 17.60
16-08-22 17.50 17.62 17.19 14,000 17.54 17.54
16-08-19 17.47 17.98 17.39 10,000 17.52 17.52
16-08-18 17.59 17.68 17.51 6,800 17.60 17.60
16-08-17 17.75 17.90 17.40 13,100 17.66 17.66
16-08-16 17.55 17.88 17.55 20,400 17.76 17.76
Date Open High Low Vol Cls adjCls
16-08-15 17.68 17.90 17.35 16,100 17.58 17.58
16-08-12 17.73 17.91 17.30 18,700 17.80 17.80
16-08-11 17.52 18.11 17.32 28,600 17.90 17.90
16-08-10 17.27 17.65 16.55 64,300 17.61 17.61
16-08-09 18.50 18.51 17.26 47,400 17.37 17.37
16-08-08 18.63 18.68 18.07 56,200 18.22 18.22
16-08-05 18.62 18.94 18.50 25,900 18.83 18.83
16-08-04 18.82 18.95 18.51 22,800 18.61 18.61
16-08-03 18.65 19.00 18.56 22,200 18.82 18.82
Date Open High Low Vol Cls adjCls
16-08-02 19.02 19.30 18.60 55,200 18.76 18.76
16-08-01 19.10 19.64 18.93 39,400 19.39 19.39
16-07-29 19.00 19.57 18.70 22,700 19.34 19.34
16-07-28 19.14 19.43 19.00 13,800 19.06 19.06
16-07-27 19.36 19.52 18.73 54,800 19.14 19.14
16-07-26 18.67 19.77 18.43 90,000 19.40 19.40
16-07-25 17.75 19.18 17.56 109,100 18.57 18.57
16-07-22 17.26 17.75 16.47 65,600 17.72 17.72
16-07-21 16.49 17.54 16.22 68,100 16.96 16.96
Date Open High Low Vol Cls adjCls
16-07-20 16.94 17.10 16.67 56,200 16.82 16.82
16-07-19 17.05 17.36 16.74 57,100 16.98 16.98
16-07-18 17.70 17.75 16.89 44,600 17.04 17.04
16-07-15 17.65 17.98 16.49 84,200 17.70 17.70
16-07-14 17.47 18.00 17.41 97,600 17.65 17.65
16-07-13 17.21 17.51 17.00 61,000 17.47 17.47
16-07-12 17.32 17.75 16.82 71,900 17.26 17.26
16-07-11 16.96 17.51 16.63 99,100 17.15 17.15
16-07-08 16.54 16.90 16.35 55,800 16.88 16.88
Date Open High Low Vol Cls adjCls
16-07-07 15.94 16.74 15.60 57,800 16.47 16.47
16-07-06 14.88 15.65 14.88 62,300 15.62 15.62
16-07-05 15.10 15.38 14.74 48,700 14.86 14.86
16-07-01 14.66 15.81 14.45 45,900 15.40 15.40
16-06-30 13.96 15.00 13.96 41,000 14.62 14.62
16-06-29 13.84 14.96 13.48 53,500 13.90 13.90
16-06-28 13.93 14.50 13.53 134,100 13.64 13.64
16-06-27 13.98 13.98 13.05 44,200 13.37 13.37
16-06-24 14.45 14.50 13.98 41,900 13.98 13.98
Date Open High Low Vol Cls adjCls
16-06-23 15.07 15.56 14.01 39,700 14.95 14.95
16-06-22 14.82 15.06 14.31 59,000 14.99 14.99
16-06-21 15.82 16.07 14.84 57,100 14.93 14.93
16-06-20 16.80 16.85 14.97 170,200 15.93 15.93
16-06-17 15.20 17.32 14.69 228,400 16.70 16.70
16-06-16 13.27 15.71 13.27 86,300 15.36 15.36
16-06-15 12.41 13.31 12.36 42,400 13.29 13.29
16-06-14 11.77 12.45 11.58 78,700 12.38 12.38
16-06-13 11.40 11.75 11.40 25,700 11.72 11.72
Date Open High Low Vol Cls adjCls
16-06-10 11.38 11.51 11.22 48,600 11.41 11.41
16-06-09 11.28 11.59 11.28 12,400 11.46 11.46
16-06-08 11.69 11.73 11.39 14,000 11.43 11.43
16-06-07 11.40 12.47 11.40 22,700 11.69 11.69
16-06-06 1.12 1.18 1.08 73,000 1.15 11.50
16-06-03 1.07 1.15 1.06 71,600 1.13 11.30
16-06-02 1.08 1.09 1.06 10,700 1.06 10.60
16-06-01 1.04 1.10 1.04 13,700 1.09 10.90
16-05-31 1.07 1.09 1.05 4,800 1.08 10.80
Date Open High Low Vol Cls adjCls
16-05-27 1.04 1.08 1.03 12,900 1.08 10.80
16-05-26 1.06 1.08 1.02 14,800 1.03 10.30
16-05-25 1.06 1.09 1.06 6,800 1.06 10.60
16-05-24 1.06 1.08 1.04 26,800 1.06 10.60
16-05-23 1.08 1.13 1.05 21,200 1.08 10.80
16-05-20 1.11 1.15 1.09 35,900 1.09 10.90
16-05-19 1.19 1.21 1.11 74,100 1.17 11.70
16-05-18 1.09 1.17 1.07 19,800 1.14 11.40
16-05-17 1.08 1.11 1.07 16,400 1.11 11.10
Date Open High Low Vol Cls adjCls
16-05-16 1.12 1.12 1.07 13,000 1.08 10.80
16-05-13 1.06 1.09 1.05 11,500 1.09 10.90
16-05-12 1.07 1.08 1.05 26,000 1.05 10.50
16-05-11 1.09 1.09 1.07 20,000 1.08 10.80
16-05-10 1.08 1.10 1.08 22,000 1.10 11.00
16-05-09 1.11 1.11 1.07 19,500 1.10 11.00
16-05-06 1.10 1.15 1.07 15,800 1.11 11.10
16-05-05 1.10 1.11 1.09 30,600 1.11 11.10
16-05-04 1.11 1.15 1.08 16,100 1.10 11.00
Date Open High Low Vol Cls adjCls
16-05-03 1.09 1.11 1.08 22,500 1.09 10.90
16-05-02 1.11 1.14 1.09 13,100 1.09 10.90
16-04-29 1.09 1.11 1.09 19,200 1.11 11.10
16-04-28 1.11 1.15 1.10 20,600 1.10 11.00
16-04-27 1.12 1.17 1.11 11,300 1.12 11.20
16-04-26 1.17 1.17 1.13 20,700 1.13 11.30
16-04-25 1.15 1.22 1.12 29,200 1.20 12.00
16-04-22 1.19 1.20 1.12 12,800 1.12 11.20
16-04-21 1.17 1.24 1.17 5,100 1.18 11.80
Date Open High Low Vol Cls adjCls
16-04-20 1.22 1.28 1.18 13,000 1.20 12.00
16-04-19 1.27 1.29 1.23 10,400 1.27 12.70
16-04-18 1.27 1.30 1.24 14,600 1.26 12.60
16-04-15 1.26 1.31 1.23 24,700 1.30 13.00
16-04-14 1.31 1.36 1.26 14,200 1.26 12.60
16-04-13 1.36 1.36 1.27 25,900 1.32 13.20
16-04-12 1.16 1.56 1.12 76,300 1.36 13.60
16-04-11 1.13 1.19 1.11 8,500 1.16 11.60
16-04-08 1.11 1.15 1.08 19,200 1.13 11.30
Date Open High Low Vol Cls adjCls
16-04-07 1.12 1.16 1.10 8,900 1.11 11.10
16-04-06 1.12 1.15 1.06 32,800 1.12 11.20
16-04-05 1.00 1.15 1.00 48,100 1.13 11.30
16-04-04 1.00 1.06 0.99 21,200 1.00 10.00
16-04-01 1.05 1.06 0.99 30,100 0.99 9.90
16-03-31 1.06 1.11 1.05 19,000 1.05 10.50
16-03-30 1.06 1.11 1.05 26,700 1.06 10.60
16-03-29 1.06 1.09 1.04 17,900 1.05 10.50
16-03-28 1.02 1.10 1.02 22,600 1.07 10.70
Date Open High Low Vol Cls adjCls
16-03-24 1.02 1.06 1.02 17,000 1.03 10.30
16-03-23 1.07 1.07 1.02 17,400 1.02 10.20
16-03-22 1.12 1.12 1.06 31,200 1.06 10.60
16-03-21 1.12 1.16 1.07 23,200 1.14 11.40
16-03-18 1.32 1.40 1.14 63,900 1.14 11.40
16-03-17 1.31 1.41 1.31 8,400 1.38 13.80
16-03-16 1.29 1.35 1.28 11,800 1.31 13.10
16-03-15 1.36 1.38 1.26 15,100 1.28 12.80
16-03-14 1.26 1.45 1.24 46,200 1.33 13.30
Date Open High Low Vol Cls adjCls
16-03-11 1.29 1.34 1.26 16,200 1.30 13.00
16-03-10 1.25 1.30 1.25 15,200 1.27 12.70
16-03-09 1.28 1.29 1.24 17,800 1.26 12.60
16-03-08 1.22 1.31 1.22 15,000 1.26 12.60
16-03-07 1.17 1.32 1.17 28,000 1.22 12.20
16-03-04 1.20 1.27 1.16 12,000 1.16 11.60
16-03-03 1.15 1.26 1.15 28,500 1.19 11.90
16-03-02 1.15 1.18 1.14 11,600 1.15 11.50
16-03-01 1.10 1.15 1.09 13,300 1.15 11.50
Date Open High Low Vol Cls adjCls
16-02-29 1.08 1.13 1.07 16,000 1.07 10.70
16-02-26 1.10 1.12 1.06 18,500 1.09 10.90
16-02-25 1.06 1.13 1.06 13,600 1.10 11.00
16-02-24 1.03 1.09 1.00 14,000 1.06 10.60
16-02-23 1.01 1.05 1.01 10,600 1.03 10.30
16-02-22 1.00 1.05 0.95 13,000 1.04 10.40
16-02-19 1.03 1.04 1.00 18,900 1.02 10.20
16-02-18 0.97 1.03 0.97 13,100 1.01 10.10
16-02-17 1.00 1.04 0.93 16,700 0.96 9.60
Date Open High Low Vol Cls adjCls
16-02-16 0.94 0.97 0.91 11,400 0.96 9.60
16-02-12 0.88 0.96 0.87 22,100 0.90 9.00
16-02-11 0.88 0.94 0.86 19,200 0.87 8.70
16-02-10 1.00 1.04 0.89 19,400 0.89 8.90
16-02-09 0.91 0.97 0.91 10,500 0.94 9.40
16-02-08 1.00 1.01 0.90 43,100 0.90 9.00
16-02-05 1.05 1.05 1.00 21,100 1.02 10.20
16-02-04 1.07 1.12 1.06 39,100 1.07 10.70
16-02-03 1.03 1.09 0.92 15,600 1.07 10.70
Date Open High Low Vol Cls adjCls
16-02-02 1.01 1.04 1.01 8,900 1.03 10.30
16-02-01 1.00 1.05 1.00 16,300 1.02 10.20
16-01-29 0.98 1.08 0.95 11,500 1.00 10.00
16-01-28 0.95 1.00 0.94 7,700 0.98 9.80
16-01-27 0.92 0.96 0.90 4,200 0.93 9.30
16-01-26 0.94 0.97 0.91 12,700 0.91 9.10
16-01-25 0.96 0.96 0.86 9,200 0.88 8.80
16-01-22 0.92 0.98 0.92 14,100 0.94 9.40
16-01-21 0.86 0.99 0.86 19,700 0.92 9.20
Date Open High Low Vol Cls adjCls
16-01-20 0.90 0.92 0.83 43,300 0.87 8.70
16-01-19 0.95 1.00 0.89 43,200 0.89 8.90
16-01-15 1.02 1.04 0.92 63,800 0.92 9.20
16-01-14 1.00 1.04 0.99 33,800 1.01 10.10
16-01-13 1.08 1.13 0.98 62,400 0.98 9.80
16-01-12 1.07 1.09 1.03 14,600 1.05 10.50
16-01-11 1.05 1.07 0.99 33,000 1.06 10.60
16-01-08 1.05 1.10 1.04 28,800 1.07 10.70
16-01-07 1.10 1.10 0.99 50,900 1.05 10.50
Date Open High Low Vol Cls adjCls
16-01-06 1.15 1.18 1.10 45,600 1.10 11.00
16-01-05 1.20 1.22 1.13 33,400 1.16 11.60
16-01-04 1.17 1.25 1.17 19,700 1.19 11.90
15-12-31 1.18 1.24 1.17 29,700 1.21 12.10
15-12-30 1.22 1.25 1.18 14,000 1.19 11.90
15-12-29 1.20 1.25 1.17 33,800 1.24 12.40
15-12-28 1.19 1.23 1.19 22,500 1.20 12.00
15-12-24 1.13 1.22 1.13 12,400 1.20 12.00
15-12-23 1.15 1.22 1.14 48,700 1.14 11.40
Date Open High Low Vol Cls adjCls
15-12-22 1.18 1.21 1.13 37,500 1.14 11.40
15-12-21 1.17 1.21 1.16 51,100 1.17 11.70
15-12-18 1.20 1.22 1.15 27,900 1.15 11.50
15-12-17 1.28 1.28 1.20 33,100 1.21 12.10
15-12-16 1.23 1.31 1.21 24,900 1.26 12.60
15-12-15 1.25 1.26 1.20 21,300 1.21 12.10
15-12-14 1.19 1.27 1.18 44,500 1.25 12.50
15-12-11 1.17 1.19 1.15 29,500 1.17 11.70
15-12-10 1.26 1.26 1.12 49,700 1.19 11.90
Date Open High Low Vol Cls adjCls
15-12-09 1.28 1.34 1.11 73,600 1.27 12.70
15-12-08 1.32 1.37 1.17 61,300 1.32 13.20
15-12-07 1.33 1.34 1.31 36,600 1.32 13.20
15-12-04 1.36 1.36 1.33 22,200 1.33 13.30
15-12-03 1.35 1.37 1.34 19,300 1.37 13.70
15-12-02 1.36 1.37 1.32 32,700 1.34 13.40
15-12-01 1.42 1.59 1.36 86,400 1.36 13.60
15-11-30 1.64 1.64 1.58 131,500 1.58 15.80
15-11-27 1.62 1.63 1.55 43,400 1.57 15.70
Date Open High Low Vol Cls adjCls
15-11-25 1.47 1.64 1.46 74,400 1.60 16.00
15-11-24 1.44 1.52 1.44 47,500 1.48 14.80
15-11-23 1.40 1.47 1.40 39,600 1.44 14.40
15-11-20 1.36 1.44 1.36 16,900 1.41 14.10
15-11-19 1.39 1.52 1.39 27,900 1.39 13.90
15-11-18 1.38 1.43 1.38 16,400 1.39 13.90
15-11-17 1.40 1.42 1.37 26,700 1.38 13.80
15-11-16 1.36 1.48 1.36 28,700 1.40 14.00
15-11-13 1.38 1.45 1.33 28,100 1.40 14.00
Date Open High Low Vol Cls adjCls
15-11-12 1.35 1.42 1.32 21,100 1.40 14.00
15-11-11 1.32 1.38 1.32 37,300 1.36 13.60
15-11-10 1.40 1.43 1.35 15,300 1.35 13.50
15-11-09 1.40 1.47 1.39 26,400 1.39 13.90
15-11-06 1.47 1.47 1.40 36,200 1.44 14.40
15-11-05 1.45 1.54 1.45 52,800 1.48 14.80
15-11-04 1.50 1.53 1.44 41,100 1.45 14.50
15-11-03 1.45 1.53 1.38 33,100 1.50 15.00
15-11-02 1.43 1.47 1.39 29,400 1.46 14.60
Date Open High Low Vol Cls adjCls
15-10-30 1.37 1.49 1.37 41,300 1.39 13.90
15-10-29 1.38 1.42 1.33 26,000 1.38 13.80
15-10-28 1.34 1.45 1.33 14,000 1.35 13.50
15-10-27 1.45 1.49 1.28 63,300 1.33 13.30
15-10-26 1.42 1.59 1.42 53,300 1.44 14.40
15-10-23 1.40 1.44 1.38 14,700 1.42 14.20
15-10-22 1.44 1.46 1.37 20,700 1.37 13.70
15-10-21 1.43 1.46 1.41 17,800 1.43 14.30
15-10-20 1.37 1.44 1.37 19,000 1.42 14.20
Date Open High Low Vol Cls adjCls
15-10-19 1.44 1.47 1.36 13,000 1.39 13.90
15-10-16 1.46 1.48 1.45 12,600 1.45 14.50
15-10-15 1.45 1.50 1.44 15,200 1.46 14.60
15-10-14 1.35 1.50 1.31 18,200 1.44 14.40
15-10-13 1.37 1.37 1.30 21,700 1.36 13.60
15-10-12 1.42 1.50 1.30 42,700 1.39 13.90
15-10-09 1.30 1.45 1.26 39,200 1.42 14.20
15-10-08 1.20 1.37 1.20 69,100 1.30 13.00
15-10-07 1.13 1.22 1.12 31,600 1.18 11.80
Date Open High Low Vol Cls adjCls
15-10-06 1.07 1.14 1.05 17,000 1.14 11.40
15-10-05 0.98 1.07 0.96 16,600 1.05 10.50
15-10-02 0.95 1.00 0.94 11,300 0.96 9.60
15-10-01 0.98 1.04 0.94 17,100 0.94 9.40
15-09-30 0.96 1.00 0.95 5,000 0.97 9.70
15-09-29 0.96 1.03 0.93 22,900 0.94 9.40
15-09-28 1.05 1.05 0.94 35,400 0.96 9.60
15-09-25 1.06 1.09 1.05 13,800 1.05 10.50
15-09-24 1.11 1.13 1.05 24,600 1.05 10.50
Date Open High Low Vol Cls adjCls
15-09-23 1.13 1.14 1.12 10,600 1.12 11.20
15-09-22 1.10 1.15 1.10 17,300 1.12 11.20
15-09-21 1.06 1.15 1.06 17,800 1.10 11.00
15-09-18 1.11 1.16 1.05 45,000 1.09 10.90
15-09-17 1.12 1.19 1.12 19,400 1.12 11.20
15-09-16 1.12 1.18 1.10 15,100 1.10 11.00
15-09-15 1.09 1.15 1.09 15,200 1.14 11.40
15-09-14 1.16 1.19 1.08 16,100 1.08 10.80
15-09-11 1.08 1.18 1.08 20,500 1.16 11.60
Date Open High Low Vol Cls adjCls
15-09-10 1.15 1.19 1.08 40,000 1.08 10.80
15-09-09 1.16 1.26 1.13 25,100 1.13 11.30
15-09-08 1.18 1.22 1.16 13,500 1.16 11.60
15-09-04 1.19 1.25 1.16 34,700 1.18 11.80
15-09-03 1.24 1.24 1.18 13,400 1.21 12.10
15-09-02 1.25 1.25 1.17 22,200 1.18 11.80
15-09-01 1.24 1.26 1.18 24,900 1.22 12.20
15-08-31 1.22 1.28 1.15 34,200 1.26 12.60
15-08-28 1.09 1.21 1.07 37,500 1.17 11.70
Date Open High Low Vol Cls adjCls
15-08-27 1.03 1.20 1.00 59,700 1.13 11.30
15-08-26 0.99 1.05 0.98 12,100 1.00 10.00
15-08-25 0.89 1.02 0.89 27,300 0.98 9.80
15-08-24 0.85 0.90 0.85 36,000 0.87 8.70
15-08-21 0.96 0.99 0.92 19,300 0.92 9.20
15-08-20 0.99 1.02 0.94 50,300 0.97 9.70
15-08-19 0.87 0.99 0.87 21,700 0.94 9.40
15-08-18 0.90 0.94 0.87 13,200 0.87 8.70
15-08-17 0.93 0.98 0.90 17,300 0.90 9.00
Date Open High Low Vol Cls adjCls
15-08-14 0.96 0.99 0.91 20,500 0.94 9.40
15-08-13 0.95 0.97 0.93 13,600 0.96 9.60
15-08-12 1.02 1.02 0.94 27,700 0.95 9.50
15-08-11 1.08 1.09 0.96 42,300 0.96 9.60
15-08-10 1.03 1.09 0.95 54,200 1.06 10.60
15-08-07 0.89 1.00 0.86 32,600 0.97 9.70
15-08-06 0.89 0.94 0.85 17,300 0.87 8.70
15-08-05 0.92 0.93 0.89 21,400 0.90 9.00
15-08-04 0.86 0.95 0.83 24,100 0.95 9.50
Date Open High Low Vol Cls adjCls
15-08-03 0.83 0.88 0.81 29,600 0.83 8.30
15-07-31 0.84 0.90 0.81 35,600 0.81 8.10
15-07-30 0.82 0.85 0.81 23,300 0.83 8.30
15-07-29 0.80 0.85 0.80 18,600 0.82 8.20
15-07-28 0.89 0.96 0.75 94,900 0.82 8.20
15-07-27 1.01 1.05 0.80 188,900 0.85 8.50
15-07-24 1.07 1.07 1.00 46,100 1.00 10.00
15-07-23 1.06 1.11 1.03 46,800 1.08 10.80
15-07-22 1.13 1.13 1.06 53,600 1.07 10.70
Date Open High Low Vol Cls adjCls
15-07-21 1.06 1.11 1.03 40,000 1.08 10.80
15-07-20 1.04 1.15 1.02 144,800 1.05 10.50
15-07-17 1.07 1.19 1.01 92,500 1.01 10.10
15-07-16 1.04 1.06 1.01 24,900 1.01 10.10
15-07-15 1.08 1.12 1.02 32,400 1.05 10.50
15-07-14 1.05 1.10 1.05 9,300 1.08 10.80
15-07-13 1.07 1.10 1.04 19,200 1.05 10.50
15-07-10 1.12 1.15 1.03 9,500 1.05 10.50
15-07-09 1.04 1.12 1.04 19,600 1.10 11.00
Date Open High Low Vol Cls adjCls
15-07-08 1.05 1.10 0.99 26,000 1.02 10.20
15-07-07 1.04 1.06 1.02 28,900 1.05 10.50
15-07-06 1.07 1.10 1.04 59,300 1.06 10.60
15-07-02 1.07 1.09 1.05 13,500 1.07 10.70
15-07-01 1.08 1.10 1.02 33,600 1.07 10.70
15-06-30 1.07 1.12 1.02 39,000 1.08 10.80
15-06-29 1.13 1.16 1.05 52,400 1.05 10.50
15-06-26 1.19 1.21 1.13 608,100 1.14 11.40
15-06-25 1.22 1.26 1.17 47,600 1.18 11.80
Date Open High Low Vol Cls adjCls
15-06-24 1.20 1.24 1.20 68,000 1.21 12.10
15-06-23 1.18 1.23 1.17 31,900 1.21 12.10
15-06-22 1.16 1.20 1.15 29,000 1.17 11.70
15-06-19 1.20 1.22 1.15 73,000 1.15 11.50
15-06-18 1.16 1.20 1.14 32,800 1.18 11.80
15-06-17 1.17 1.22 1.16 19,000 1.17 11.70
15-06-16 1.22 1.23 1.10 47,600 1.18 11.80
15-06-15 1.30 1.33 1.15 81,000 1.23 12.30
15-06-12 1.29 1.30 1.26 38,800 1.27 12.70
Date Open High Low Vol Cls adjCls
15-06-11 1.29 1.32 1.28 48,500 1.28 12.80
15-06-10 1.29 1.37 1.25 123,900 1.31 13.10
15-06-09 1.29 1.31 1.22 51,100 1.28 12.80
15-06-08 1.23 1.33 1.23 57,600 1.26 12.60
15-06-05 1.25 1.28 1.23 60,300 1.24 12.40
15-06-04 1.11 1.33 1.11 130,200 1.26 12.60
15-06-03 1.10 1.15 1.09 59,300 1.09 10.90
15-06-02 1.08 1.15 1.08 69,700 1.09 10.90
15-06-01 1.09 1.11 1.09 63,400 1.09 10.90
Date Open High Low Vol Cls adjCls
15-05-29 1.16 1.17 1.09 117,100 1.09 10.90
15-05-28 1.17 1.19 1.13 47,100 1.16 11.60
15-05-27 1.12 1.18 1.10 31,300 1.18 11.80
15-05-26 1.19 1.20 1.10 45,500 1.13 11.30
15-05-22 1.29 1.31 1.17 61,300 1.19 11.90
15-05-21 1.29 1.30 1.25 31,000 1.28 12.80
15-05-20 1.30 1.30 1.25 39,900 1.27 12.70
15-05-19 1.30 1.30 1.27 36,600 1.28 12.80
15-05-18 1.28 1.33 1.26 20,400 1.28 12.80
Date Open High Low Vol Cls adjCls
15-05-15 1.30 1.33 1.26 34,700 1.28 12.80
15-05-14 1.29 1.31 1.26 35,500 1.27 12.70
15-05-13 1.28 1.32 1.26 29,800 1.27 12.70
15-05-12 1.32 1.34 1.26 24,700 1.26 12.60
15-05-11 1.26 1.38 1.26 22,300 1.33 13.30
15-05-08 1.29 1.32 1.26 30,500 1.27 12.70
15-05-07 1.33 1.37 1.28 33,000 1.29 12.90
15-05-06 1.32 1.45 1.25 69,600 1.32 13.20
15-05-05 1.32 1.34 1.31 12,400 1.32 13.20
Date Open High Low Vol Cls adjCls
15-05-04 1.37 1.41 1.34 24,500 1.34 13.40
15-05-01 1.38 1.43 1.33 23,200 1.37 13.70
15-04-30 1.49 1.50 1.37 49,100 1.39 13.90
15-04-29 1.48 1.52 1.45 42,100 1.48 14.80
15-04-28 1.51 1.53 1.46 38,000 1.48 14.80
15-04-27 1.49 1.53 1.47 49,900 1.50 15.00
15-04-24 1.53 1.59 1.41 119,800 1.48 14.80
15-04-23 1.54 1.64 1.52 48,700 1.53 15.30
15-04-22 1.59 1.63 1.52 43,500 1.55 15.50
Date Open High Low Vol Cls adjCls
15-04-21 1.68 1.69 1.58 54,800 1.60 16.00
15-04-20 1.67 1.72 1.64 53,200 1.68 16.80
15-04-17 1.70 1.75 1.65 43,800 1.67 16.70
15-04-16 1.76 1.78 1.71 26,900 1.72 17.20
15-04-15 1.74 1.80 1.72 54,900 1.76 17.60
15-04-14 1.81 1.84 1.69 59,500 1.71 17.10
15-04-13 1.87 1.88 1.80 20,500 1.82 18.20
15-04-10 1.88 1.89 1.86 16,100 1.87 18.70
15-04-09 1.84 1.87 1.84 21,800 1.87 18.70
Date Open High Low Vol Cls adjCls
15-04-08 1.90 1.93 1.82 20,700 1.87 18.70
15-04-07 1.83 1.88 1.83 27,800 1.87 18.70
15-04-06 1.85 1.89 1.85 21,900 1.86 18.60
15-04-02 1.84 1.88 1.84 21,600 1.86 18.60
15-04-01 1.82 1.89 1.82 43,700 1.87 18.70
15-03-31 1.77 1.85 1.77 51,300 1.84 18.40
15-03-30 1.78 1.83 1.77 39,400 1.79 17.90
15-03-27 1.82 1.82 1.77 31,300 1.80 18.00
15-03-26 1.80 1.84 1.80 22,100 1.82 18.20
Date Open High Low Vol Cls adjCls
15-03-25 1.85 1.88 1.81 23,600 1.84 18.40
15-03-24 1.81 1.88 1.80 37,500 1.84 18.40
15-03-23 1.77 1.86 1.75 67,300 1.80 18.00
15-03-20 1.84 1.85 1.75 60,800 1.76 17.60
15-03-19 1.84 1.89 1.80 17,100 1.83 18.30
15-03-18 1.83 1.91 1.83 27,100 1.86 18.60
15-03-17 1.84 1.87 1.82 34,500 1.84 18.40
15-03-16 1.90 1.92 1.84 23,900 1.86 18.60
15-03-13 1.88 1.92 1.86 35,300 1.89 18.90
Date Open High Low Vol Cls adjCls
15-03-12 1.83 1.92 1.80 76,100 1.88 18.80
15-03-11 1.97 2.03 1.78 379,300 1.80 18.00
15-03-10 1.97 2.00 1.90 19,800 1.96 19.60
15-03-09 2.00 2.05 1.92 25,700 1.99 19.90
15-03-06 1.96 2.01 1.86 38,500 1.98 19.80
15-03-05 2.12 2.15 1.94 60,000 1.98 19.80
15-03-04 2.23 2.26 2.11 50,200 2.12 21.20
15-03-03 2.30 2.34 2.24 27,400 2.24 22.40
15-03-02 2.32 2.41 2.29 19,500 2.32 23.20
Date Open High Low Vol Cls adjCls
15-02-27 2.37 2.38 2.32 28,600 2.32 23.20
15-02-26 2.40 2.42 2.33 16,900 2.38 23.80
15-02-25 2.45 2.47 2.40 16,700 2.42 24.20
15-02-24 2.45 2.50 2.42 13,900 2.43 24.30
15-02-23 2.50 2.50 2.42 16,600 2.46 24.60
15-02-20 2.53 2.53 2.45 21,900 2.50 25.00
15-02-19 2.42 2.55 2.42 20,200 2.49 24.90
15-02-18 2.54 2.60 2.43 25,800 2.45 24.50
15-02-17 2.64 2.67 2.54 27,500 2.54 25.40
Date Open High Low Vol Cls adjCls
15-02-13 2.67 2.73 2.62 29,400 2.63 26.30
15-02-12 2.63 2.72 2.59 27,700 2.66 26.60
15-02-11 3.00 3.00 2.48 40,500 2.57 25.70
15-02-10 2.77 2.85 2.63 23,600 2.78 27.80
15-02-09 2.77 2.81 2.70 18,100 2.71 27.10
15-02-06 2.69 2.78 2.67 20,400 2.77 27.70
15-02-05 2.64 2.71 2.61 9,500 2.68 26.80
15-02-04 2.80 2.85 2.57 26,000 2.62 26.20
15-02-03 2.55 2.84 2.52 21,900 2.82 28.20
Date Open High Low Vol Cls adjCls
15-02-02 2.51 2.54 2.45 36,500 2.51 25.10
15-01-30 2.64 2.69 2.50 26,300 2.51 25.10
15-01-29 2.73 2.74 2.58 37,300 2.65 26.50
15-01-28 2.71 2.79 2.62 24,600 2.72 27.20
15-01-27 2.72 2.76 2.69 14,300 2.70 27.00
15-01-26 2.89 2.89 2.75 18,000 2.75 27.50
15-01-23 2.84 2.91 2.80 25,400 2.91 29.10
15-01-22 2.66 2.86 2.66 25,000 2.83 28.30
15-01-21 2.65 2.72 2.56 36,400 2.64 26.40
Date Open High Low Vol Cls adjCls
15-01-20 2.85 2.86 2.64 18,300 2.72 27.20
15-01-16 2.71 2.92 2.71 29,000 2.83 28.30
15-01-15 2.99 2.99 2.72 34,300 2.73 27.30
15-01-14 2.92 2.99 2.76 30,000 2.97 29.70
15-01-13 3.01 3.05 2.92 32,100 2.95 29.50
15-01-12 3.14 3.15 2.95 28,800 2.96 29.60
15-01-09 3.31 3.31 3.09 19,500 3.14 31.40
15-01-08 3.10 3.32 3.07 22,300 3.31 33.10
15-01-07 3.21 3.21 2.98 17,400 3.05 30.50
Date Open High Low Vol Cls adjCls
15-01-06 3.29 3.30 3.14 43,300 3.17 31.70
15-01-05 3.30 3.31 3.20 34,900 3.27 32.70
15-01-02 3.35 3.35 3.19 21,900 3.34 33.40
14-12-31 3.41 3.44 3.27 16,700 3.32 33.20
14-12-30 3.44 3.48 3.34 10,900 3.42 34.20
14-12-29 3.46 3.48 3.40 7,900 3.44 34.40
14-12-26 3.36 3.46 3.35 8,100 3.46 34.60
14-12-24 3.32 3.35 3.26 8,400 3.35 33.50
14-12-23 3.31 3.35 3.28 14,700 3.30 33.00
Date Open High Low Vol Cls adjCls
14-12-22 3.36 3.41 3.20 28,300 3.27 32.70
14-12-19 3.35 3.39 3.28 56,000 3.37 33.70
14-12-18 3.38 3.43 3.32 24,300 3.37 33.70
14-12-17 3.20 3.36 3.20 59,100 3.33 33.30
14-12-16 3.27 3.32 3.20 61,300 3.20 32.00
14-12-15 3.36 3.39 3.23 35,100 3.29 32.90
14-12-12 3.72 3.81 3.34 39,100 3.35 33.50
14-12-11 3.83 3.94 3.78 26,100 3.78 37.80
14-12-10 3.84 3.95 3.80 48,900 3.84 38.40
Date Open High Low Vol Cls adjCls
14-12-09 3.69 3.88 3.59 63,100 3.87 38.70
14-12-08 3.63 3.79 3.55 58,400 3.74 37.40
14-12-05 3.48 3.66 3.44 44,700 3.63 36.30
14-12-04 3.46 3.54 3.40 48,300 3.48 34.80
14-12-03 3.31 3.48 3.27 39,900 3.45 34.50
14-12-02 3.30 3.38 3.23 20,100 3.29 32.90
14-12-01 3.24 3.35 3.19 34,900 3.29 32.90
14-11-28 3.39 3.39 3.28 9,500 3.28 32.80
14-11-26 3.34 3.39 3.28 12,100 3.37 33.70
Date Open High Low Vol Cls adjCls
14-11-25 3.36 3.44 3.31 23,900 3.35 33.50
14-11-24 3.26 3.42 3.26 36,400 3.36 33.60
14-11-21 3.30 3.34 3.23 27,600 3.24 32.40
14-11-20 3.20 3.31 3.18 41,000 3.27 32.70
14-11-19 3.22 3.28 3.19 47,000 3.20 32.00
14-11-18 3.31 3.33 3.21 32,100 3.26 32.60
14-11-17 3.21 3.32 3.19 26,900 3.30 33.00
14-11-14 3.34 3.35 3.19 69,500 3.23 32.30
14-11-13 3.27 3.35 3.20 20,100 3.32 33.20
Date Open High Low Vol Cls adjCls
14-11-12 3.22 3.29 3.16 23,300 3.26 32.60
14-11-11 3.16 3.25 3.11 44,000 3.24 32.40
14-11-10 3.06 3.17 3.04 37,400 3.17 31.70
14-11-07 3.10 3.11 2.98 48,200 3.08 30.80
14-11-06 3.27 3.30 3.04 45,400 3.12 31.20
14-11-05 3.36 3.36 3.25 28,400 3.26 32.60
14-11-04 3.52 3.53 3.31 21,600 3.32 33.20
14-11-03 3.55 3.57 3.41 30,400 3.50 35.00
14-10-31 3.51 3.56 3.44 36,600 3.56 35.60
Date Open High Low Vol Cls adjCls
14-10-30 3.35 3.48 3.26 46,400 3.46 34.60
14-10-29 3.30 3.36 3.23 36,300 3.34 33.40
14-10-28 3.24 3.37 3.23 71,500 3.30 33.00
14-10-27 3.25 3.28 3.17 60,400 3.23 32.30
14-10-24 3.31 3.32 3.23 27,200 3.25 32.50
14-10-23 3.21 3.47 3.17 67,900 3.26 32.60
14-10-22 3.22 3.27 3.12 46,900 3.17 31.70
14-10-21 3.03 3.22 2.99 87,000 3.21 32.10
14-10-20 2.90 3.05 2.88 238,600 3.00 30.00
Date Open High Low Vol Cls adjCls
14-10-17 2.97 3.01 2.84 54,700 2.91 29.10
14-10-16 2.99 3.06 2.92 72,500 2.94 29.40
14-10-15 2.95 3.04 2.87 78,000 3.02 30.20
14-10-14 3.08 3.13 2.96 67,600 3.00 30.00
14-10-13 3.15 3.19 3.02 64,100 3.06 30.60
14-10-10 3.34 3.41 3.12 38,400 3.13 31.30
14-10-09 3.40 3.43 3.15 105,200 3.39 33.90
14-10-08 3.31 3.42 3.22 28,900 3.42 34.20
14-10-07 3.34 3.42 3.29 24,800 3.30 33.00
Date Open High Low Vol Cls adjCls
14-10-06 3.41 3.57 3.37 84,200 3.38 33.80
14-10-03 3.42 3.53 3.38 39,000 3.47 34.70
14-10-02 3.37 3.48 3.34 41,200 3.40 34.00
14-10-01 3.37 3.42 3.15 190,800 3.37 33.70
14-09-30 3.55 3.55 3.35 50,900 3.36 33.60
14-09-29 3.53 3.59 3.51 37,200 3.56 35.60
14-09-26 3.52 3.61 3.52 66,000 3.55 35.50
14-09-25 3.61 3.62 3.50 37,400 3.53 35.30
14-09-24 3.71 3.74 3.61 20,800 3.63 36.30
Date Open High Low Vol Cls adjCls
14-09-23 3.71 3.75 3.68 35,100 3.70 37.00
14-09-22 3.82 3.82 3.72 25,700 3.72 37.20
14-09-19 3.85 3.87 3.76 57,500 3.84 38.40
14-09-18 3.86 3.94 3.82 41,300 3.87 38.70
14-09-17 3.96 4.00 3.85 23,000 3.85 38.50
14-09-16 3.93 4.00 3.88 17,500 3.96 39.60
14-09-15 3.98 4.00 3.90 20,000 3.94 39.40
14-09-12 4.05 4.10 3.92 50,500 3.99 39.90
14-09-11 4.10 4.20 4.05 61,700 4.06 40.60
Date Open High Low Vol Cls adjCls
14-09-10 4.14 4.19 4.12 23,400 4.15 41.50
14-09-09 4.21 4.25 4.09 50,400 4.16 41.60
14-09-08 4.27 4.37 4.20 44,700 4.21 42.10
14-09-05 4.26 4.30 4.13 27,800 4.29 42.90
14-09-04 4.34 4.37 4.27 22,600 4.29 42.90
14-09-03 4.36 4.43 4.27 33,600 4.31 43.10
14-09-02 4.52 4.52 4.24 56,100 4.31 43.10
14-08-29 4.40 4.51 4.36 36,700 4.51 45.10
14-08-28 4.32 4.53 4.26 49,900 4.40 44.00
Date Open High Low Vol Cls adjCls
14-08-27 4.34 4.56 4.31 83,200 4.35 43.50
14-08-26 4.28 4.38 4.28 51,600 4.33 43.30
14-08-25 4.38 4.45 4.21 51,000 4.26 42.60
14-08-22 4.29 4.39 4.27 67,900 4.37 43.70
14-08-21 4.47 4.51 4.21 62,500 4.32 43.20
14-08-20 4.53 4.56 4.42 58,000 4.46 44.60
14-08-19 4.53 4.63 4.48 35,700 4.56 45.60
14-08-18 4.52 4.56 4.48 25,600 4.50 45.00
14-08-15 4.58 4.64 4.43 44,300 4.46 44.60
Date Open High Low Vol Cls adjCls
14-08-14 4.46 4.61 4.40 53,200 4.51 45.10
14-08-13 4.47 4.52 4.41 29,100 4.46 44.60
14-08-12 4.58 4.65 4.45 41,000 4.48 44.80
14-08-11 4.58 4.71 4.57 41,400 4.63 46.30
14-08-08 4.49 4.58 4.38 39,400 4.57 45.70
14-08-07 4.73 4.86 4.48 69,800 4.50 45.00
14-08-06 4.60 4.77 4.53 45,000 4.71 47.10
14-08-05 5.14 5.27 4.59 130,100 4.65 46.50
14-08-04 4.64 4.64 4.45 51,200 4.56 45.60
Date Open High Low Vol Cls adjCls
14-08-01 4.85 4.87 4.61 42,900 4.63 46.30
14-07-31 4.84 4.93 4.82 35,700 4.83 48.30
14-07-30 4.92 4.94 4.85 24,100 4.91 49.10
14-07-29 5.00 5.04 4.73 41,900 4.90 49.00
14-07-28 5.06 5.08 4.90 60,800 5.01 50.10
14-07-25 4.98 5.07 4.90 27,000 5.06 50.60
14-07-24 5.31 5.44 4.99 36,800 5.02 50.20
14-07-23 5.20 5.27 5.10 28,200 5.10 51.00
14-07-22 5.15 5.29 5.13 19,900 5.21 52.10
Date Open High Low Vol Cls adjCls
14-07-21 5.22 5.24 5.10 20,700 5.12 51.20
14-07-18 5.26 5.38 5.19 24,800 5.28 52.80
14-07-17 5.22 5.32 5.22 40,100 5.27 52.70
14-07-16 5.30 5.33 5.17 22,300 5.26 52.60
14-07-15 5.37 5.42 5.17 37,700 5.24 52.40
14-07-14 5.43 5.48 5.30 56,600 5.37 53.70
14-07-11 5.58 5.67 5.36 35,600 5.36 53.60
14-07-10 5.50 5.68 5.40 26,800 5.60 56.00
14-07-09 5.59 5.66 5.55 28,500 5.62 56.20
Date Open High Low Vol Cls adjCls
14-07-08 5.75 5.75 5.39 48,200 5.58 55.80
14-07-07 5.67 5.76 5.54 63,100 5.75 57.50
14-07-03 5.70 5.83 5.70 16,000 5.80 58.00
14-07-02 5.81 5.91 5.70 15,800 5.70 57.00
14-07-01 5.59 5.93 5.59 43,500 5.80 58.00
14-06-30 5.70 5.79 5.49 88,400 5.55 55.50
14-06-27 5.37 5.74 5.37 151,900 5.69 56.90
14-06-26 5.39 5.48 5.26 37,500 5.42 54.20
14-06-25 5.20 5.43 5.19 32,600 5.37 53.70
Date Open High Low Vol Cls adjCls
14-06-24 5.23 5.37 5.21 43,000 5.26 52.60
14-06-23 5.28 5.34 5.21 26,000 5.25 52.50
14-06-20 5.26 5.39 5.25 40,100 5.29 52.90
14-06-19 5.40 5.48 5.16 29,000 5.23 52.30
14-06-18 5.27 5.42 5.23 23,000 5.41 54.10
14-06-17 5.27 5.40 5.23 35,300 5.25 52.50
14-06-16 5.28 5.46 5.23 25,000 5.29 52.90
14-06-13 5.31 5.51 5.15 78,900 5.26 52.60
14-06-12 5.54 5.59 5.24 33,300 5.26 52.60
Date Open High Low Vol Cls adjCls
14-06-11 5.61 5.66 5.50 21,400 5.58 55.80
14-06-10 5.50 5.68 5.50 26,000 5.67 56.70
14-06-09 5.51 5.59 5.44 22,800 5.53 55.30
14-06-06 5.61 5.71 5.48 35,500 5.50 55.00
14-06-05 5.32 5.56 5.28 57,600 5.56 55.60
14-06-04 5.15 5.34 5.13 35,500 5.31 53.10
14-06-03 5.22 5.29 5.19 34,900 5.20 52.00
14-06-02 5.09 5.33 5.08 69,800 5.27 52.70
14-05-30 5.05 5.22 4.97 41,400 5.14 51.40
Date Open High Low Vol Cls adjCls
14-05-29 4.95 5.17 4.92 43,600 5.03 50.30
14-05-28 4.98 5.03 4.82 36,600 4.91 49.10
14-05-27 5.12 5.22 4.89 55,300 4.97 49.70
14-05-23 5.12 5.17 5.01 41,300 5.10 51.00
14-05-22 5.12 5.24 5.05 43,500 5.13 51.30
14-05-21 5.20 5.31 5.05 33,300 5.09 50.90
14-05-20 5.45 5.45 5.14 54,800 5.19 51.90
14-05-19 5.24 5.52 5.20 67,800 5.51 55.10
14-05-16 5.23 5.27 5.12 32,600 5.26 52.60
Date Open High Low Vol Cls adjCls
14-05-15 5.29 5.33 5.06 59,400 5.22 52.20
14-05-14 5.57 5.59 5.31 59,700 5.33 53.30
14-05-13 5.58 5.80 5.52 59,300 5.57 55.70
14-05-12 5.41 5.65 5.40 68,900 5.61 56.10
14-05-09 5.16 5.42 5.11 47,700 5.40 54.00
14-05-08 5.23 5.40 5.07 77,500 5.20 52.00
14-05-07 5.24 5.89 5.06 281,200 5.22 52.20
14-05-06 5.30 5.39 5.20 57,900 5.25 52.50
14-05-05 5.47 5.47 5.22 33,000 5.36 53.60
Date Open High Low Vol Cls adjCls
14-05-02 5.46 5.58 5.36 42,900 5.49 54.90
14-05-01 5.48 5.57 5.34 61,700 5.43 54.30
14-04-30 5.23 5.52 5.04 83,200 5.48 54.80
14-04-29 5.27 5.40 5.24 50,800 5.29 52.90
14-04-28 5.90 5.90 5.18 105,800 5.25 52.50
14-04-25 5.76 6.02 5.71 74,900 5.91 59.10
14-04-24 5.98 6.04 5.73 64,100 5.80 58.00
14-04-23 6.29 6.44 5.84 73,700 5.96 59.60
14-04-22 6.35 6.49 6.12 72,000 6.33 63.30
Date Open High Low Vol Cls adjCls
14-04-21 6.36 6.40 6.18 32,400 6.34 63.40
14-04-17 6.34 6.44 6.23 22,000 6.37 63.70
14-04-16 6.23 6.50 6.22 39,100 6.37 63.70
14-04-15 6.21 6.32 5.86 53,200 6.16 61.60
14-04-14 6.30 6.40 6.14 54,100 6.22 62.20
14-04-11 6.21 6.42 6.12 39,300 6.21 62.10
14-04-10 6.59 6.59 6.21 48,500 6.29 62.90
14-04-09 6.33 6.59 6.33 43,600 6.59 65.90
14-04-08 6.12 6.37 6.02 45,200 6.33 63.30
Date Open High Low Vol Cls adjCls
14-04-07 6.57 6.57 6.11 61,200 6.14 61.40
14-04-04 6.76 6.84 6.39 71,900 6.59 65.90
14-04-03 6.77 7.00 6.54 66,700 6.76 67.60
14-04-02 6.55 6.96 6.51 82,400 6.81 68.10
14-04-01 6.41 6.75 6.41 95,300 6.54 65.40
14-03-31 6.40 6.54 6.35 178,100 6.42 64.20
14-03-28 6.05 6.55 6.05 78,900 6.35 63.50
14-03-27 6.15 6.22 5.97 93,900 6.05 60.50
14-03-26 6.05 6.25 6.05 71,100 6.16 61.60
Date Open High Low Vol Cls adjCls
14-03-25 5.86 6.07 5.82 59,700 5.99 59.90
14-03-24 6.16 6.32 5.84 101,300 5.85 58.50
14-03-21 6.05 6.43 6.03 121,100 6.13 61.30
14-03-20 5.95 6.05 5.83 43,800 6.01 60.10
14-03-19 5.94 6.10 5.84 57,000 5.98 59.80
14-03-18 6.06 6.15 5.92 75,800 5.97 59.70
14-03-17 5.87 6.14 5.75 72,600 6.08 60.80
14-03-14 5.91 5.99 5.78 46,500 5.87 58.70
14-03-13 6.16 6.16 5.88 62,700 5.91 59.10
Date Open High Low Vol Cls adjCls
14-03-12 6.15 6.24 6.01 52,200 6.16 61.60
14-03-11 6.42 6.49 6.14 115,800 6.16 61.60
14-03-10 6.24 7.39 6.05 360,200 6.51 65.10
14-03-07 5.71 5.72 5.48 62,900 5.70 57.00
14-03-06 5.75 5.77 5.37 67,600 5.67 56.70
14-03-05 5.72 5.75 5.57 75,600 5.74 57.40
14-03-04 5.78 5.99 5.65 126,400 5.71 57.10
14-03-03 5.38 5.77 5.27 223,900 5.74 57.40
14-02-28 5.32 5.55 5.30 90,500 5.31 53.10
Date Open High Low Vol Cls adjCls
14-02-27 4.91 5.30 4.88 165,400 5.27 52.70
14-02-26 4.73 4.98 4.70 77,500 4.94 49.40
14-02-25 4.70 4.88 4.67 41,200 4.72 47.20
14-02-24 4.73 4.83 4.70 37,300 4.70 47.00
14-02-21 4.81 4.87 4.71 40,600 4.74 47.40
14-02-20 4.72 4.86 4.69 26,500 4.80 48.00
14-02-19 4.80 4.90 4.69 51,600 4.71 47.10
14-02-18 4.82 4.98 4.78 80,700 4.80 48.00
14-02-14 4.75 4.82 4.59 55,500 4.80 48.00
Date Open High Low Vol Cls adjCls
14-02-13 4.29 4.73 4.26 110,600 4.64 46.40
14-02-12 4.30 4.37 4.26 50,500 4.30 43.00
14-02-11 4.07 4.34 4.07 37,500 4.32 43.20
14-02-10 4.25 4.30 4.06 69,600 4.09 40.90
14-02-07 4.37 4.38 4.24 25,100 4.27 42.70
14-02-06 4.23 4.43 4.23 28,100 4.37 43.70
14-02-05 4.34 4.37 4.10 51,000 4.20 42.00
14-02-04 4.40 4.48 4.30 35,600 4.36 43.60
14-02-03 4.57 4.70 4.30 67,700 4.39 43.90
Date Open High Low Vol Cls adjCls
14-01-31 4.71 4.95 4.54 74,000 4.56 45.60
14-01-30 4.75 4.89 4.70 36,500 4.86 48.60
14-01-29 4.84 4.93 4.71 36,400 4.74 47.40
14-01-28 4.62 4.96 4.62 56,200 4.87 48.70
14-01-27 4.83 4.96 4.59 84,600 4.61 46.10
14-01-24 5.10 5.10 4.83 115,100 4.84 48.40
14-01-23 5.01 5.18 4.89 37,900 5.15 51.50
14-01-22 5.00 5.06 4.92 51,900 5.01 50.10
14-01-21 4.99 5.15 4.97 53,900 5.01 50.10
Date Open High Low Vol Cls adjCls
14-01-17 4.87 5.00 4.84 32,700 4.97 49.70
14-01-16 4.75 4.89 4.75 51,100 4.89 48.90
14-01-15 4.70 4.80 4.53 75,500 4.77 47.70
14-01-14 4.81 4.85 4.71 65,200 4.80 48.00
14-01-13 4.55 5.05 4.53 149,700 4.80 48.00
14-01-10 4.36 4.55 4.31 55,000 4.52 45.20
14-01-09 4.40 4.48 4.28 36,200 4.33 43.30
14-01-08 4.18 4.44 4.13 47,500 4.38 43.80
14-01-07 4.13 4.25 4.13 29,800 4.21 42.10
Date Open High Low Vol Cls adjCls
14-01-06 4.16 4.36 4.10 69,900 4.14 41.40
14-01-03 3.63 4.23 3.59 149,000 4.14 41.40
14-01-02 3.41 3.63 3.33 37,800 3.61 36.10
13-12-31 3.46 3.48 3.37 37,700 3.40 34.00
13-12-30 3.32 3.46 3.30 40,100 3.44 34.40
13-12-27 3.29 3.34 3.28 27,400 3.33 33.30
13-12-26 3.26 3.33 3.22 28,000 3.29 32.90
13-12-24 3.16 3.28 3.11 29,900 3.25 32.50
13-12-23 2.98 3.18 2.98 16,300 3.16 31.60
Date Open High Low Vol Cls adjCls
13-12-20 3.06 3.18 2.99 86,500 3.00 30.00
13-12-19 3.09 3.11 3.05 5,300 3.07 30.70
13-12-18 3.00 3.11 2.98 15,200 3.10 31.00
13-12-17 2.99 3.06 2.97 9,200 3.00 30.00
13-12-16 3.00 3.00 2.94 12,400 3.00 30.00
13-12-13 2.97 3.00 2.96 7,800 2.97 29.70
13-12-12 3.00 3.00 2.94 11,800 2.95 29.50
13-12-11 3.00 3.05 2.98 11,000 2.99 29.90
13-12-10 2.98 3.01 2.98 13,300 2.99 29.90
Date Open High Low Vol Cls adjCls
13-12-09 3.06 3.10 2.98 11,500 2.99 29.90
13-12-06 3.15 3.15 3.04 13,900 3.05 30.50
13-12-05 2.89 3.12 2.89 16,300 3.12 31.20
13-12-04 2.93 2.95 2.88 13,900 2.90 29.00
13-12-03 2.98 3.01 2.95 10,500 2.96 29.60
13-12-02 3.15 3.15 2.98 13,900 2.98 29.80
13-11-29 3.09 3.17 3.08 9,900 3.14 31.40
13-11-27 3.08 3.09 3.06 16,700 3.09 30.90
13-11-26 3.07 3.08 3.03 19,900 3.07 30.70
Date Open High Low Vol Cls adjCls
13-11-25 3.04 3.07 3.00 13,900 3.07 30.70
13-11-22 2.92 3.06 2.91 26,900 3.02 30.20
13-11-21 2.92 2.96 2.89 17,400 2.91 29.10
13-11-20 2.93 2.95 2.88 7,900 2.89 28.90
13-11-19 2.93 3.00 2.90 15,100 2.92 29.20
13-11-18 2.96 3.01 2.91 15,500 2.94 29.40
13-11-15 2.99 3.07 2.91 20,200 2.95 29.50
13-11-14 2.92 3.00 2.89 18,800 3.00 30.00
13-11-13 2.81 2.93 2.81 18,300 2.91 29.10
Date Open High Low Vol Cls adjCls
13-11-12 2.84 2.92 2.81 13,300 2.85 28.50
13-11-11 2.83 2.89 2.80 16,100 2.86 28.60
13-11-08 2.76 2.86 2.75 13,500 2.83 28.30
13-11-07 2.83 2.83 2.75 16,500 2.76 27.60
13-11-06 2.86 2.86 2.78 16,900 2.80 28.00
13-11-05 2.85 2.88 2.81 15,300 2.84 28.40
13-11-04 2.91 2.93 2.85 20,800 2.86 28.60
13-11-01 2.80 2.92 2.77 51,900 2.90 29.00
13-10-31 2.83 2.87 2.82 36,800 2.82 28.20
Date Open High Low Vol Cls adjCls
13-10-30 2.85 2.88 2.82 32,600 2.82 28.20
13-10-29 2.94 2.97 2.85 26,500 2.86 28.60
13-10-28 2.94 3.03 2.87 205,800 2.94 29.40
13-10-25 3.12 3.16 2.93 36,900 3.00 30.00
13-10-24 3.43 3.43 3.10 49,400 3.12 31.20
13-10-23 3.31 3.38 3.31 20,100 3.36 33.60
13-10-22 3.27 3.38 3.24 27,300 3.35 33.50
13-10-21 3.28 3.31 3.13 23,000 3.26 32.60
13-10-18 3.27 3.32 3.23 19,400 3.26 32.60
Date Open High Low Vol Cls adjCls
13-10-17 3.23 3.28 3.23 16,900 3.25 32.50
13-10-16 3.18 3.28 3.14 17,300 3.26 32.60
13-10-15 3.15 3.18 3.10 7,700 3.17 31.70
13-10-14 3.10 3.18 3.09 11,500 3.17 31.70
13-10-11 3.03 3.14 3.02 16,300 3.14 31.40
13-10-10 3.05 3.05 3.02 11,500 3.05 30.50
13-10-09 2.97 3.03 2.97 12,700 2.99 29.90
13-10-08 3.04 3.04 2.98 12,400 2.99 29.90
13-10-07 2.95 3.02 2.95 8,000 2.99 29.90
Date Open High Low Vol Cls adjCls
13-10-04 2.97 3.01 2.97 8,700 2.99 29.90
13-10-03 2.99 3.04 2.97 10,900 2.98 29.80
13-10-02 3.03 3.08 3.00 15,500 3.01 30.10
13-10-01 2.92 3.08 2.92 13,800 3.06 30.60
13-09-30 2.88 3.08 2.88 31,900 3.00 30.00
13-09-27 2.99 3.02 2.96 16,500 3.00 30.00
13-09-26 3.02 3.02 3.00 9,300 3.01 30.10
13-09-25 3.00 3.08 3.00 10,500 3.03 30.30
13-09-24 2.99 3.00 2.96 12,700 3.00 30.00
Date Open High Low Vol Cls adjCls
13-09-23 2.94 3.00 2.91 13,500 2.99 29.90
13-09-20 3.03 3.06 2.93 29,500 2.95 29.50
13-09-19 3.04 3.06 2.98 10,800 3.00 30.00
13-09-18 3.04 3.07 2.98 19,300 3.04 30.40
13-09-17 3.03 3.10 3.00 9,700 3.05 30.50
13-09-16 3.13 3.13 2.98 26,300 3.02 30.20
13-09-13 3.09 3.10 3.07 6,200 3.08 30.80
13-09-12 3.07 3.15 3.00 13,300 3.07 30.70
13-09-11 3.09 3.10 3.08 7,500 3.09 30.90
Date Open High Low Vol Cls adjCls
13-09-10 3.11 3.11 3.09 11,100 3.09 30.90
13-09-09 3.06 3.10 3.05 10,500 3.09 30.90
13-09-06 3.11 3.11 3.05 15,100 3.05 30.50
13-09-05 3.06 3.10 3.04 13,500 3.10 31.00
13-09-04 3.12 3.12 3.07 11,700 3.10 31.00
13-09-03 3.18 3.18 3.09 18,700 3.13 31.30
13-08-30 3.16 3.17 3.05 16,700 3.10 31.00
13-08-29 3.23 3.24 3.15 11,800 3.17 31.70
13-08-28 3.09 3.24 3.08 17,200 3.22 32.20
Date Open High Low Vol Cls adjCls
13-08-27 3.21 3.23 3.08 19,200 3.08 30.80
13-08-26 3.30 3.38 3.24 32,500 3.29 32.90
13-08-23 3.11 3.31 3.09 212,000 3.30 33.00
13-08-22 3.04 3.14 3.02 113,800 3.10 31.00
13-08-21 3.05 3.08 2.99 22,400 3.03 30.30
13-08-20 2.89 3.06 2.89 27,100 3.06 30.60
13-08-19 2.81 2.94 2.81 15,300 2.89 28.90
13-08-16 2.78 2.85 2.75 9,700 2.82 28.20
13-08-15 2.95 3.00 2.81 17,900 2.81 28.10
Date Open High Low Vol Cls adjCls
13-08-14 2.99 3.04 2.97 11,200 3.02 30.20
13-08-13 3.00 3.08 2.94 34,000 3.00 30.00
13-08-12 2.93 3.00 2.90 12,800 3.00 30.00
13-08-09 2.91 2.97 2.86 10,100 2.96 29.60
13-08-08 2.91 2.97 2.85 8,300 2.93 29.30
13-08-07 2.92 2.92 2.82 25,200 2.88 28.80
13-08-06 3.12 3.12 2.83 53,300 2.93 29.30
13-08-05 3.08 3.15 3.05 23,600 3.10 31.00
13-08-02 3.10 3.18 3.03 12,900 3.10 31.00
Date Open High Low Vol Cls adjCls
13-08-01 3.14 3.16 3.10 20,000 3.12 31.20
13-07-31 3.11 3.15 3.05 25,500 3.11 31.10
13-07-30 3.18 3.18 3.04 27,200 3.09 30.90
13-07-29 3.11 3.18 3.10 23,800 3.17 31.70
13-07-26 3.05 3.12 3.05 33,500 3.11 31.10
13-07-25 3.06 3.10 3.00 24,700 3.09 30.90
13-07-24 3.04 3.06 3.00 35,000 3.06 30.60
13-07-23 3.00 3.04 2.97 54,000 3.03 30.30
13-07-22 2.92 3.00 2.91 19,300 2.99 29.90
Date Open High Low Vol Cls adjCls
13-07-19 2.94 2.94 2.88 9,700 2.92 29.20
13-07-18 2.89 2.96 2.85 19,000 2.95 29.50
13-07-17 2.87 2.92 2.84 14,900 2.90 29.00
13-07-16 2.86 2.89 2.81 24,700 2.84 28.40
13-07-15 2.86 2.86 2.81 13,600 2.84 28.40
13-07-12 2.85 2.88 2.83 16,500 2.86 28.60
13-07-11 2.78 2.84 2.78 38,000 2.84 28.40
13-07-10 2.72 2.78 2.72 24,300 2.78 27.80
13-07-09 2.63 2.74 2.62 35,000 2.71 27.10
Date Open High Low Vol Cls adjCls
13-07-08 2.58 2.70 2.55 26,200 2.62 26.20
13-07-05 2.57 2.58 2.53 8,900 2.57 25.70
13-07-03 2.46 2.53 2.46 5,300 2.49 24.90
13-07-02 2.41 2.51 2.37 19,700 2.46 24.60
13-07-01 2.38 2.43 2.29 27,100 2.41 24.10
13-06-28 2.34 2.38 2.28 155,400 2.28 22.80
13-06-27 2.34 2.38 2.32 28,300 2.35 23.50
13-06-26 2.38 2.38 2.31 16,000 2.31 23.10
13-06-25 2.32 2.46 2.30 30,000 2.35 23.50
Date Open High Low Vol Cls adjCls
13-06-24 2.27 2.36 2.25 23,000 2.29 22.90
13-06-21 2.29 2.32 2.22 45,600 2.31 23.10
13-06-20 2.31 2.37 2.26 21,600 2.28 22.80
13-06-19 2.42 2.43 2.35 18,100 2.36 23.60
13-06-18 2.35 2.47 2.28 23,300 2.41 24.10
13-06-17 2.31 2.38 2.28 23,500 2.33 23.30
13-06-14 2.31 2.31 2.25 21,300 2.28 22.80
13-06-13 2.21 2.33 2.18 36,100 2.31 23.10
13-06-12 2.22 2.23 2.15 13,200 2.20 22.00
Date Open High Low Vol Cls adjCls
13-06-11 2.21 2.25 2.18 17,000 2.21 22.10
13-06-10 2.28 2.34 2.22 13,900 2.26 22.60
13-06-07 2.27 2.27 2.22 20,300 2.24 22.40
13-06-06 2.20 2.26 2.16 26,000 2.24 22.40
13-06-05 2.38 2.40 2.19 41,500 2.19 21.90
13-06-04 2.55 2.60 2.38 34,700 2.38 23.80
13-06-03 2.49 2.58 2.49 31,700 2.55 25.50
13-05-31 2.54 2.58 2.49 13,300 2.50 25.00
13-05-30 2.55 2.62 2.54 9,800 2.57 25.70
Date Open High Low Vol Cls adjCls
13-05-29 2.61 2.63 2.52 25,700 2.55 25.50
13-05-28 2.63 2.67 2.55 23,000 2.64 26.40
13-05-24 2.56 2.61 2.51 9,100 2.58 25.80
13-05-23 2.50 2.57 2.50 10,300 2.57 25.70
13-05-22 2.61 2.67 2.51 31,600 2.51 25.10
13-05-21 2.51 2.64 2.51 21,200 2.60 26.00
13-05-20 2.59 2.61 2.51 26,500 2.52 25.20
13-05-17 2.54 2.60 2.49 14,600 2.59 25.90
13-05-16 2.59 2.60 2.50 8,100 2.52 25.20
Date Open High Low Vol Cls adjCls
13-05-15 2.53 2.58 2.50 11,900 2.58 25.80
13-05-14 2.51 2.58 2.49 23,800 2.53 25.30
13-05-13 2.38 2.52 2.37 18,500 2.52 25.20
13-05-10 2.31 2.45 2.30 26,700 2.42 24.20
13-05-09 2.34 2.38 2.28 30,600 2.30 23.00
13-05-08 2.36 2.40 2.33 24,800 2.35 23.50
13-05-07 2.43 2.49 2.34 49,300 2.35 23.50
13-05-06 2.22 2.48 2.17 40,500 2.42 24.20
13-05-03 2.27 2.31 2.20 41,200 2.21 22.10
Date Open High Low Vol Cls adjCls
13-05-02 2.16 2.33 2.14 52,300 2.22 22.20
13-05-01 2.32 2.38 2.13 62,000 2.14 21.40
13-04-30 2.42 2.51 2.29 57,800 2.31 23.10
13-04-29 2.51 2.56 2.44 36,400 2.45 24.50
13-04-26 2.66 2.67 2.50 19,500 2.50 25.00
13-04-25 2.46 2.74 2.46 70,700 2.66 26.60
13-04-24 2.52 2.59 2.44 39,300 2.44 24.40
13-04-23 2.41 2.64 2.41 47,100 2.55 25.50
13-04-22 2.40 2.46 2.37 42,200 2.38 23.80
Date Open High Low Vol Cls adjCls
13-04-19 2.30 2.44 2.30 34,900 2.40 24.00
13-04-18 2.36 2.37 2.28 28,900 2.29 22.90
13-04-17 2.41 2.43 2.29 46,700 2.35 23.50
13-04-16 2.45 2.50 2.42 44,200 2.43 24.30
13-04-15 2.63 2.69 2.42 26,300 2.43 24.30
13-04-12 2.65 2.68 2.55 33,300 2.63 26.30
13-04-11 2.56 2.68 2.53 17,900 2.64 26.40
13-04-10 2.54 2.58 2.50 14,300 2.56 25.60
13-04-09 2.42 2.57 2.41 21,100 2.52 25.20
Date Open High Low Vol Cls adjCls
13-04-08 2.52 2.54 2.42 14,500 2.42 24.20
13-04-05 2.51 2.57 2.48 24,900 2.52 25.20
13-04-04 2.61 2.62 2.52 26,300 2.54 25.40
13-04-03 2.57 2.62 2.53 28,200 2.62 26.20
13-04-02 2.72 2.75 2.55 26,500 2.55 25.50
13-04-01 2.90 2.90 2.68 33,000 2.69 26.90
13-03-28 3.01 3.01 2.85 31,600 2.90 29.00
13-03-27 3.04 3.07 2.95 16,400 2.98 29.80
13-03-26 3.12 3.15 3.05 10,100 3.06 30.60
Date Open High Low Vol Cls adjCls
13-03-25 3.08 3.12 3.04 13,900 3.10 31.00
13-03-22 3.12 3.12 3.04 30,600 3.06 30.60
13-03-21 3.10 3.16 3.08 26,300 3.11 31.10
13-03-20 3.08 3.16 3.08 26,800 3.13 31.30
13-03-19 3.11 3.18 3.08 69,000 3.10 31.00
13-03-18 3.15 3.17 3.04 17,000 3.09 30.90
13-03-15 3.19 3.25 3.18 42,800 3.18 31.80
13-03-14 3.15 3.21 3.12 15,200 3.19 31.90
13-03-13 3.11 3.15 3.09 9,700 3.15 31.50
Date Open High Low Vol Cls adjCls
13-03-12 3.09 3.16 3.07 14,500 3.11 31.10
13-03-11 3.03 3.15 2.97 26,900 3.11 31.10
13-03-08 2.94 3.04 2.93 104,300 3.03 30.30
13-03-07 2.78 2.94 2.73 33,100 2.94 29.40
13-03-06 2.67 2.78 2.65 111,800 2.77 27.70
13-03-05 2.69 2.75 2.65 22,900 2.67 26.70
13-03-04 2.56 2.68 2.54 24,400 2.68 26.80
13-03-01 2.55 2.60 2.52 16,400 2.57 25.70
13-02-28 2.61 2.63 2.55 23,100 2.60 26.00
Date Open High Low Vol Cls adjCls
13-02-27 2.46 2.62 2.46 39,600 2.61 26.10
13-02-26 2.42 2.49 2.41 22,800 2.47 24.70
13-02-25 2.51 2.62 2.48 49,400 2.49 24.90
13-02-22 2.49 2.51 2.43 21,400 2.51 25.10
13-02-21 2.53 2.58 2.43 64,200 2.46 24.60
13-02-20 2.61 2.64 2.54 30,200 2.54 25.40
13-02-19 2.56 2.60 2.52 34,800 2.60 26.00
13-02-15 2.63 2.63 2.54 34,800 2.57 25.70
13-02-14 2.57 2.60 2.52 16,900 2.60 26.00
Date Open High Low Vol Cls adjCls
13-02-13 2.74 2.74 2.50 50,000 2.59 25.90
13-02-12 2.73 2.80 2.73 46,200 2.74 27.40
13-02-11 2.81 2.92 2.68 53,900 2.73 27.30
13-02-08 2.75 2.84 2.75 22,000 2.81 28.10
13-02-07 2.17 3.03 2.17 89,300 2.75 27.50
13-02-06 2.97 2.99 2.86 51,100 2.99 29.90
13-02-05 3.05 3.11 2.98 35,700 2.99 29.90
13-02-04 3.12 3.13 3.03 40,100 3.04 30.40
13-02-01 2.95 3.17 2.95 42,600 3.15 31.50
Date Open High Low Vol Cls adjCls
13-01-31 3.03 3.08 2.92 43,900 2.92 29.20
13-01-30 3.05 3.13 3.02 36,700 3.03 30.30
13-01-29 3.13 3.16 3.03 83,200 3.03 30.30
13-01-28 3.13 3.16 3.07 29,200 3.15 31.50
13-01-25 3.15 3.16 3.10 25,600 3.12 31.20
13-01-24 3.04 3.13 3.04 23,600 3.13 31.30
13-01-23 3.01 3.08 3.00 26,300 3.07 30.70
13-01-22 2.99 3.05 2.99 23,600 3.04 30.40
13-01-18 2.92 3.03 2.92 50,700 3.00 30.00
Date Open High Low Vol Cls adjCls
13-01-17 2.96 3.01 2.92 54,800 2.93 29.30
13-01-16 3.12 3.16 2.89 66,600 2.93 29.30
13-01-15 3.30 3.31 3.12 41,900 3.16 31.60
13-01-14 3.38 3.38 3.31 19,400 3.34 33.40
13-01-11 3.39 3.40 3.33 20,200 3.40 34.00
13-01-10 3.37 3.40 3.36 19,200 3.38 33.80
13-01-09 3.37 3.38 3.35 8,400 3.37 33.70
13-01-08 3.35 3.40 3.34 22,900 3.35 33.50
13-01-07 3.35 3.43 3.35 9,200 3.36 33.60
Date Open High Low Vol Cls adjCls
13-01-04 3.38 3.40 3.34 22,500 3.40 34.00
13-01-03 3.41 3.46 3.35 19,300 3.35 33.50
13-01-02 3.38 3.43 3.36 50,700 3.41 34.10
12-12-31 2.98 3.28 2.98 45,400 3.27 32.70
12-12-28 3.05 3.05 2.99 17,000 2.99 29.90
12-12-27 3.00 3.10 2.96 24,200 3.08 30.80
12-12-26 3.10 3.13 3.02 13,500 3.05 30.50
12-12-24 3.03 3.11 2.98 8,900 3.10 31.00
12-12-21 3.06 3.16 3.00 77,100 3.07 30.70
Date Open High Low Vol Cls adjCls
12-12-20 3.04 3.18 3.03 54,400 3.16 31.60
12-12-19 3.01 3.08 3.00 44,700 3.04 30.40
12-12-18 3.00 3.05 2.99 33,200 3.01 30.10
12-12-17 2.95 3.03 2.90 74,300 3.00 30.00
12-12-14 3.05 3.05 2.91 51,100 2.92 29.20
12-12-13 3.18 3.20 3.04 32,600 3.07 30.70
12-12-12 3.23 3.26 3.16 21,700 3.17 31.70
12-12-11 3.27 3.27 3.19 31,100 3.22 32.20
12-12-10 3.21 3.28 3.21 22,900 3.26 32.60
Date Open High Low Vol Cls adjCls
12-12-07 3.23 3.28 3.18 28,800 3.21 32.10
12-12-06 3.29 3.32 3.18 34,000 3.20 32.00
12-12-05 3.32 3.33 3.25 34,200 3.28 32.80
12-12-04 3.33 3.36 3.28 327,700 3.31 33.10
12-12-03 3.36 3.37 3.32 26,100 3.35 33.50
12-11-30 3.38 3.42 3.30 43,800 3.35 33.50
12-11-29 3.30 3.40 3.18 71,600 3.40 34.00
12-11-28 3.39 3.45 3.28 22,600 3.32 33.20
12-11-27 3.27 3.40 3.26 44,900 3.38 33.80
Date Open High Low Vol Cls adjCls
12-11-26 3.01 3.26 2.97 137,300 3.25 32.50
12-11-23 3.03 3.06 3.02 15,600 3.05 30.50
12-11-21 2.93 3.04 2.90 23,700 3.02 30.20
12-11-20 2.85 2.98 2.85 16,600 2.93 29.30
12-11-19 2.87 2.98 2.85 49,700 2.96 29.60
12-11-16 2.85 2.93 2.79 44,800 2.86 28.60
12-11-15 2.85 2.93 2.84 48,700 2.88 28.80
12-11-14 2.83 2.89 2.81 33,800 2.87 28.70
12-11-13 2.81 2.87 2.78 17,500 2.82 28.20
Date Open High Low Vol Cls adjCls
12-11-12 2.87 2.90 2.78 12,800 2.82 28.20
12-11-09 2.76 2.98 2.76 60,200 2.87 28.70
12-11-08 2.83 2.85 2.69 26,200 2.84 28.40
12-11-07 2.92 2.93 2.74 35,600 2.83 28.30
12-11-06 2.86 3.06 2.86 75,800 2.92 29.20
12-11-05 2.76 2.86 2.75 17,800 2.85 28.50
12-11-02 2.90 2.90 2.71 35,700 2.76 27.60
12-11-01 2.83 2.90 2.83 42,700 2.90 29.00
12-10-31 2.68 2.93 2.63 25,200 2.85 28.50
Date Open High Low Vol Cls adjCls
12-10-26 2.59 2.65 2.57 23,400 2.62 26.20
12-10-25 2.59 2.63 2.41 52,600 2.61 26.10
12-10-24 2.69 2.70 2.58 18,200 2.61 26.10
12-10-23 2.48 2.75 2.44 47,900 2.65 26.50
12-10-22 2.59 2.63 2.43 43,200 2.47 24.70
12-10-19 2.59 2.60 2.53 27,700 2.56 25.60
12-10-18 2.88 2.90 2.61 42,700 2.61 26.10
12-10-17 2.73 2.92 2.69 31,800 2.89 28.90
12-10-16 2.69 2.72 2.68 12,500 2.71 27.10
Date Open High Low Vol Cls adjCls
12-10-15 2.78 2.83 2.62 27,500 2.67 26.70
12-10-12 2.84 2.85 2.72 13,800 2.78 27.80
12-10-11 2.71 2.86 2.70 31,000 2.80 28.00
12-10-10 2.56 2.72 2.54 30,700 2.72 27.20
12-10-09 2.58 2.58 2.50 24,400 2.56 25.60
12-10-08 2.47 2.58 2.46 10,000 2.57 25.70
12-10-05 2.45 2.48 2.40 8,800 2.47 24.70
12-10-04 2.43 2.46 2.36 15,600 2.44 24.40
12-10-03 2.30 2.45 2.30 29,900 2.45 24.50
Date Open High Low Vol Cls adjCls
12-10-02 2.26 2.30 2.22 25,500 2.29 22.90
12-10-01 2.24 2.27 2.21 19,100 2.26 22.60
12-09-28 2.25 2.27 2.23 71,800 2.23 22.30
12-09-27 2.23 2.29 2.22 34,600 2.27 22.70
12-09-26 2.24 2.25 2.18 28,800 2.23 22.30
12-09-25 2.31 2.34 2.26 43,400 2.26 22.60
12-09-24 2.26 2.32 2.24 31,800 2.30 23.00
12-09-21 2.33 2.33 2.26 72,800 2.26 22.60
12-09-20 2.29 2.36 2.28 27,300 2.32 23.20
Date Open High Low Vol Cls adjCls
12-09-19 2.39 2.42 2.30 44,600 2.31 23.10
12-09-18 2.28 2.41 2.22 113,300 2.39 23.90
12-09-17 2.18 2.26 2.12 50,900 2.25 22.50
12-09-14 1.98 2.13 1.97 59,100 2.12 21.20
12-09-13 1.91 1.98 1.91 25,800 1.97 19.70
12-09-12 1.85 1.91 1.82 38,600 1.90 19.00
12-09-11 1.74 1.84 1.73 16,300 1.83 18.30
12-09-10 1.75 1.76 1.73 16,800 1.74 17.40
12-09-07 1.74 1.77 1.72 9,300 1.75 17.50
Date Open High Low Vol Cls adjCls
12-09-06 1.66 1.75 1.64 16,400 1.72 17.20
12-09-05 1.63 1.67 1.61 17,200 1.64 16.40
12-09-04 1.56 1.62 1.52 18,300 1.61 16.10
12-08-31 1.63 1.64 1.55 28,300 1.56 15.60
12-08-30 1.63 1.67 1.60 8,800 1.61 16.10
12-08-29 1.63 1.71 1.62 42,500 1.65 16.50
12-08-28 1.62 1.63 1.61 11,300 1.63 16.30
12-08-27 1.63 1.63 1.60 7,500 1.61 16.10
12-08-24 1.61 1.63 1.59 9,400 1.63 16.30
Date Open High Low Vol Cls adjCls
12-08-23 1.68 1.68 1.61 12,900 1.62 16.20
12-08-22 1.69 1.70 1.67 7,100 1.68 16.80
12-08-21 1.75 1.75 1.69 17,800 1.70 17.00
12-08-20 1.73 1.77 1.72 11,100 1.75 17.50
12-08-17 1.71 1.78 1.71 9,200 1.74 17.40
12-08-16 1.71 1.76 1.69 10,800 1.72 17.20
12-08-15 1.67 1.75 1.67 16,000 1.72 17.20
12-08-14 1.71 1.74 1.66 15,400 1.67 16.70
12-08-13 1.73 1.74 1.65 9,700 1.73 17.30
Date Open High Low Vol Cls adjCls
12-08-10 1.78 1.78 1.72 12,300 1.72 17.20
12-08-09 1.65 1.77 1.63 35,100 1.75 17.50
12-08-08 1.60 1.67 1.60 14,800 1.65 16.50
12-08-07 1.58 1.64 1.56 39,100 1.61 16.10
12-08-06 1.65 1.66 1.53 49,300 1.57 15.70
12-08-03 1.62 1.67 1.61 24,400 1.65 16.50
12-08-02 1.58 1.63 1.58 20,500 1.59 15.90
12-08-01 1.63 1.69 1.58 34,800 1.58 15.80
12-07-31 1.70 1.70 1.61 38,800 1.61 16.10
Date Open High Low Vol Cls adjCls
12-07-30 1.86 1.86 1.68 29,400 1.68 16.80
12-07-27 1.90 1.96 1.79 58,200 1.84 18.40
12-07-26 1.56 1.69 1.56 43,600 1.68 16.80
12-07-25 1.56 1.68 1.50 17,900 1.53 15.30
12-07-24 1.56 1.60 1.53 23,400 1.54 15.40
12-07-23 1.55 1.62 1.51 29,400 1.54 15.40
12-07-20 1.67 1.69 1.55 23,300 1.57 15.70
12-07-19 1.72 1.76 1.67 17,100 1.69 16.90
12-07-18 1.71 1.78 1.71 20,300 1.72 17.20
Date Open High Low Vol Cls adjCls
12-07-17 1.84 1.84 1.70 39,400 1.72 17.20
12-07-16 1.84 1.87 1.79 83,100 1.82 18.20
12-07-13 1.94 1.96 1.84 54,100 1.84 18.40
12-07-12 2.04 2.06 1.91 40,200 1.94 19.40
12-07-11 2.08 2.11 2.01 39,800 2.05 20.50
12-07-10 2.17 2.18 2.04 19,800 2.09 20.90
12-07-09 2.16 2.17 2.14 3,300 2.17 21.70
12-07-06 2.19 2.20 2.16 8,800 2.17 21.70
12-07-05 2.21 2.24 2.20 7,700 2.22 22.20
Date Open High Low Vol Cls adjCls
12-07-03 2.21 2.23 2.14 20,700 2.22 22.20
12-07-02 2.20 2.22 2.13 20,100 2.22 22.20
12-06-29 2.14 2.26 2.12 40,700 2.20 22.00
12-06-28 2.09 2.12 2.02 20,600 2.08 20.80
12-06-27 2.10 2.20 2.05 27,100 2.07 20.70
12-06-26 2.04 2.13 2.04 22,200 2.09 20.90
12-06-25 2.13 2.21 2.02 27,200 2.04 20.40
12-06-22 2.14 2.19 2.13 17,800 2.17 21.70
12-06-21 2.22 2.22 2.11 9,500 2.13 21.30
Date Open High Low Vol Cls adjCls
12-06-20 2.18 2.24 2.18 12,500 2.21 22.10
12-06-19 2.07 2.21 2.05 25,500 2.19 21.90
12-06-18 2.05 2.10 2.03 16,700 2.07 20.70
12-06-15 2.05 2.08 2.05 24,800 2.07 20.70
12-06-14 2.06 2.10 2.01 18,100 2.08 20.80
12-06-13 2.11 2.12 2.00 32,200 2.06 20.60
12-06-12 2.14 2.14 2.07 16,200 2.12 21.20
12-06-11 2.20 2.20 2.11 29,100 2.12 21.20
12-06-08 2.17 2.20 2.02 15,100 2.19 21.90
Date Open High Low Vol Cls adjCls
12-06-07 2.20 2.22 2.17 23,500 2.19 21.90
12-06-06 2.07 2.26 2.07 66,400 2.19 21.90
12-06-05 2.03 2.07 2.00 33,200 2.05 20.50
12-06-04 2.06 2.07 1.98 80,200 2.06 20.60
12-06-01 2.16 2.18 2.08 28,600 2.08 20.80
12-05-31 2.21 2.23 2.16 31,500 2.19 21.90
12-05-30 2.19 2.23 2.18 16,700 2.19 21.90
12-05-29 2.24 2.29 2.20 33,300 2.21 22.10
12-05-25 2.24 2.29 2.16 21,700 2.22 22.20
Date Open High Low Vol Cls adjCls
12-05-24 2.29 2.34 2.21 33,600 2.23 22.30
12-05-23 2.32 2.35 2.26 27,700 2.28 22.80
12-05-22 2.36 2.40 2.30 30,600 2.32 23.20
12-05-21 2.40 2.40 2.33 33,800 2.37 23.70
12-05-18 2.38 2.43 2.37 28,600 2.40 24.00
12-05-17 2.37 2.44 2.36 42,200 2.39 23.90
12-05-16 2.38 2.45 2.35 35,900 2.35 23.50
12-05-15 2.39 2.45 2.37 46,500 2.38 23.80
12-05-14 2.35 2.44 2.35 37,600 2.38 23.80
Date Open High Low Vol Cls adjCls
12-05-11 2.42 2.48 2.37 32,200 2.38 23.80
12-05-10 2.47 2.57 2.43 43,000 2.45 24.50
12-05-09 2.51 2.53 2.35 70,400 2.44 24.40
12-05-08 2.60 2.61 2.51 41,200 2.53 25.30
12-05-07 2.62 2.69 2.62 24,500 2.63 26.30
12-05-04 2.58 2.66 2.55 46,500 2.66 26.60
12-05-03 2.69 2.70 2.56 36,000 2.60 26.00
12-05-02 2.67 2.75 2.67 31,000 2.70 27.00
12-05-01 2.70 2.76 2.68 26,000 2.70 27.00
Date Open High Low Vol Cls adjCls
12-04-30 2.70 2.74 2.65 40,900 2.72 27.20
12-04-27 2.69 2.73 2.64 58,600 2.72 27.20
12-04-26 2.75 2.75 2.64 84,300 2.70 27.00
12-04-25 2.68 2.78 2.61 79,300 2.76 27.60
12-04-24 2.70 2.72 2.61 45,400 2.64 26.40
12-04-23 2.79 2.79 2.65 76,900 2.70 27.00
12-04-20 2.82 2.82 2.74 26,600 2.80 28.00
12-04-19 2.80 2.81 2.75 25,100 2.75 27.50
12-04-18 2.80 2.83 2.78 41,300 2.78 27.80
Date Open High Low Vol Cls adjCls
12-04-17 2.77 2.83 2.72 34,600 2.80 28.00
12-04-16 2.86 2.96 2.75 95,400 2.76 27.60
12-04-13 2.75 2.80 2.68 113,800 2.68 26.80
12-04-12 2.75 2.86 2.74 131,600 2.77 27.70
12-04-11 2.74 2.82 2.69 96,700 2.75 27.50
12-04-10 2.78 2.83 2.69 93,300 2.70 27.00
12-04-09 2.67 2.85 2.57 75,300 2.80 28.00
12-04-05 2.75 2.77 2.69 40,600 2.72 27.20
12-04-04 2.79 2.80 2.66 69,700 2.78 27.80
Date Open High Low Vol Cls adjCls
12-04-03 2.87 2.88 2.78 39,600 2.81 28.10
12-04-02 2.87 2.96 2.81 53,700 2.87 28.70
12-03-30 2.93 2.96 2.84 52,600 2.89 28.90
12-03-29 2.85 2.95 2.79 39,400 2.93 29.30
12-03-28 2.88 2.89 2.83 12,900 2.87 28.70
12-03-27 2.92 2.94 2.89 20,000 2.89 28.90
12-03-26 2.91 2.94 2.87 21,200 2.93 29.30
12-03-23 2.86 2.94 2.83 32,200 2.89 28.90
12-03-22 2.90 2.94 2.86 25,400 2.87 28.70
Date Open High Low Vol Cls adjCls
12-03-21 2.93 2.95 2.92 19,600 2.94 29.40
12-03-20 2.95 2.95 2.88 28,800 2.93 29.30
12-03-19 2.96 2.99 2.91 36,200 2.96 29.60
12-03-16 2.94 2.98 2.86 47,000 2.96 29.60
12-03-15 2.81 2.93 2.81 26,200 2.93 29.30
12-03-14 2.82 2.84 2.80 25,400 2.82 28.20
12-03-13 2.79 2.84 2.78 45,400 2.84 28.40
12-03-12 2.77 2.83 2.73 64,200 2.78 27.80
12-03-09 2.75 2.80 2.69 27,200 2.76 27.60
Date Open High Low Vol Cls adjCls
12-03-08 2.59 2.89 2.54 72,800 2.74 27.40
12-03-07 2.53 2.60 2.53 20,400 2.56 25.60
12-03-06 2.57 2.58 2.52 30,700 2.55 25.50
12-03-05 2.52 2.62 2.52 27,700 2.60 26.00
12-03-02 2.57 2.59 2.51 27,200 2.53 25.30
12-03-01 2.54 2.61 2.52 17,000 2.56 25.60
12-02-29 2.61 2.65 2.54 36,600 2.54 25.40
12-02-28 2.70 2.70 2.58 22,000 2.62 26.20
12-02-27 2.69 2.72 2.67 34,000 2.71 27.10
Date Open High Low Vol Cls adjCls
12-02-24 2.71 2.73 2.68 17,700 2.69 26.90
12-02-23 2.73 2.76 2.68 32,600 2.70 27.00
12-02-22 2.82 2.83 2.75 41,000 2.76 27.60
12-02-21 2.85 2.85 2.80 30,100 2.84 28.40
12-02-17 2.81 2.88 2.81 29,900 2.83 28.30
12-02-16 2.80 2.84 2.79 25,700 2.79 27.90
12-02-15 2.80 2.88 2.77 38,100 2.79 27.90
12-02-14 2.77 2.84 2.74 29,700 2.78 27.80
12-02-13 2.94 2.99 2.76 55,500 2.80 28.00
Date Open High Low Vol Cls adjCls
12-02-10 2.92 2.97 2.88 48,700 2.88 28.80
12-02-09 2.80 3.04 2.76 150,700 2.96 29.60
12-02-08 2.78 2.88 2.73 177,200 2.78 27.80
12-02-07 2.46 2.98 2.39 500,800 2.72 27.20
12-02-06 2.36 2.39 2.22 56,900 2.24 22.40
12-02-03 2.44 2.47 2.37 40,700 2.37 23.70
12-02-02 2.38 2.45 2.35 60,600 2.40 24.00
12-02-01 2.37 2.41 2.33 58,500 2.38 23.80
12-01-31 2.42 2.42 2.33 46,800 2.35 23.50
Date Open High Low Vol Cls adjCls
12-01-30 2.40 2.42 2.38 61,600 2.38 23.80
12-01-27 2.50 2.50 2.40 42,400 2.41 24.10
12-01-26 2.47 2.52 2.45 51,700 2.49 24.90
12-01-25 2.43 2.46 2.37 53,000 2.45 24.50
12-01-24 2.48 2.51 2.39 49,500 2.44 24.40
12-01-23 2.46 2.58 2.41 53,200 2.49 24.90
12-01-20 2.44 2.48 2.41 42,200 2.46 24.60
12-01-19 2.51 2.51 2.40 86,700 2.44 24.40
12-01-18 2.40 2.56 2.39 83,000 2.48 24.80
Date Open High Low Vol Cls adjCls
12-01-17 2.45 2.45 2.38 91,100 2.39 23.90
12-01-13 2.43 2.43 2.39 65,100 2.42 24.20
12-01-12 2.42 2.45 2.37 54,300 2.43 24.30
12-01-11 2.38 2.45 2.37 36,700 2.39 23.90
12-01-10 2.41 2.44 2.35 38,400 2.39 23.90
12-01-09 2.41 2.41 2.35 55,900 2.40 24.00
12-01-06 2.40 2.42 2.37 85,500 2.41 24.10
12-01-05 2.42 2.45 2.36 170,400 2.40 24.00
12-01-04 2.44 2.46 2.32 98,100 2.42 24.20
Date Open High Low Vol Cls adjCls
12-01-03 2.45 2.48 2.37 95,000 2.47 24.70
11-12-30 2.33 2.47 2.27 90,500 2.39 23.90
11-12-29 2.33 2.35 2.30 203,200 2.35 23.50
11-12-28 2.34 2.35 2.22 75,500 2.28 22.80
11-12-27 2.41 2.41 2.28 58,600 2.37 23.70
11-12-23 2.22 2.41 2.20 180,200 2.37 23.70
11-12-22 2.19 2.22 2.15 58,500 2.22 22.20
11-12-21 2.20 2.20 2.09 99,600 2.17 21.70
11-12-20 2.17 2.21 2.11 54,000 2.20 22.00
Date Open High Low Vol Cls adjCls
11-12-19 2.23 2.26 2.11 89,800 2.14 21.40
11-12-16 2.12 2.28 2.11 185,500 2.20 22.00
11-12-15 2.11 2.20 2.08 77,300 2.17 21.70
11-12-14 2.16 2.16 2.00 151,600 2.10 21.00
11-12-13 2.21 2.27 2.10 141,700 2.19 21.90
11-12-12 2.23 2.26 2.11 218,300 2.18 21.80
11-12-09 1.75 2.36 1.70 856,700 2.36 23.60
11-12-08 1.75 1.84 1.63 329,300 1.72 17.20
11-12-07 1.20 1.92 1.17 1,265,800 1.91 19.10
Date Open High Low Vol Cls adjCls
11-12-06 1.19 1.20 1.13 215,400 1.18 11.80
11-12-05 1.20 1.24 1.13 180,100 1.16 11.60
11-12-02 1.16 1.26 1.13 259,900 1.14 11.40
11-12-01 1.17 1.19 1.13 56,400 1.14 11.40
11-11-30 1.14 1.19 1.05 80,200 1.17 11.70
11-11-29 1.17 1.19 1.10 134,000 1.11 11.10
11-11-28 1.17 1.21 1.14 37,300 1.17 11.70
11-11-25 1.13 1.15 1.07 86,400 1.12 11.20
11-11-23 1.12 1.12 1.08 84,900 1.10 11.00
Date Open High Low Vol Cls adjCls
11-11-22 1.19 1.19 1.12 91,400 1.13 11.30
11-11-21 1.12 1.20 1.11 68,000 1.18 11.80
11-11-18 1.14 1.21 1.14 76,600 1.15 11.50
11-11-17 1.25 1.27 1.05 155,800 1.14 11.40
11-11-16 1.27 1.29 1.25 33,500 1.25 12.50
11-11-15 1.30 1.30 1.26 13,700 1.28 12.80
11-11-14 1.28 1.30 1.26 33,800 1.28 12.80
11-11-11 1.30 1.30 1.28 27,800 1.29 12.90
11-11-10 1.27 1.28 1.24 29,500 1.28 12.80
Date Open High Low Vol Cls adjCls
11-11-09 1.24 1.28 1.24 116,300 1.25 12.50
11-11-08 1.30 1.30 1.23 187,300 1.27 12.70
11-11-07 1.28 1.30 1.27 22,700 1.28 12.80
11-11-04 1.45 1.45 1.28 118,000 1.28 12.80
11-11-03 1.48 1.50 1.44 63,100 1.45 14.50
11-11-02 1.52 1.53 1.42 48,100 1.46 14.60
11-11-01 1.52 1.55 1.48 32,900 1.48 14.80
11-10-31 1.59 1.64 1.57 32,300 1.57 15.70
11-10-28 1.58 1.63 1.58 32,800 1.62 16.20
Date Open High Low Vol Cls adjCls
11-10-27 1.56 1.61 1.52 66,300 1.58 15.80
11-10-26 1.56 1.61 1.42 49,800 1.50 15.00
11-10-25 1.60 1.65 1.53 28,100 1.53 15.30
11-10-24 1.65 1.66 1.60 39,100 1.61 16.10
11-10-21 1.67 1.73 1.60 220,400 1.63 16.30
11-10-20 1.51 1.60 1.50 36,600 1.55 15.50
11-10-19 1.53 1.56 1.49 27,200 1.51 15.10
11-10-18 1.57 1.62 1.50 29,900 1.54 15.40
11-10-17 1.68 1.69 1.52 36,200 1.54 15.40
Date Open High Low Vol Cls adjCls
11-10-14 1.71 1.71 1.63 15,000 1.65 16.50
11-10-13 1.68 1.73 1.62 29,700 1.70 17.00
11-10-12 1.63 1.69 1.63 74,000 1.68 16.80
11-10-11 1.60 1.63 1.57 19,100 1.62 16.20
11-10-10 1.48 1.62 1.44 169,700 1.62 16.20
11-10-07 1.48 1.50 1.38 33,600 1.44 14.40
11-10-06 1.35 1.51 1.33 74,500 1.48 14.80
11-10-05 1.34 1.37 1.31 19,900 1.36 13.60
11-10-04 1.24 1.34 1.13 180,000 1.33 13.30
Date Open High Low Vol Cls adjCls
11-10-03 1.32 1.40 1.26 142,800 1.26 12.60
11-09-30 1.27 1.39 1.26 59,600 1.34 13.40
11-09-29 1.28 1.31 1.25 40,600 1.31 13.10
11-09-28 1.23 1.34 1.17 106,300 1.25 12.50
11-09-27 1.29 1.29 1.23 45,600 1.24 12.40
11-09-26 1.35 1.38 1.22 71,300 1.23 12.30
11-09-23 1.35 1.42 1.31 51,900 1.33 13.30
11-09-22 1.31 1.38 1.31 27,300 1.35 13.50
11-09-21 1.37 1.41 1.35 38,700 1.35 13.50
Date Open High Low Vol Cls adjCls
11-09-20 1.40 1.40 1.33 54,200 1.37 13.70
11-09-19 1.41 1.43 1.31 40,000 1.40 14.00
11-09-16 1.46 1.49 1.43 35,300 1.45 14.50
11-09-15 1.40 1.44 1.39 19,400 1.44 14.40
11-09-14 1.41 1.43 1.36 34,000 1.39 13.90
11-09-13 1.27 1.40 1.27 120,400 1.40 14.00
11-09-12 1.43 1.46 1.25 79,500 1.27 12.70
11-09-09 1.57 1.58 1.43 56,500 1.45 14.50
11-09-08 1.52 1.59 1.52 45,300 1.57 15.70
Date Open High Low Vol Cls adjCls
11-09-07 1.49 1.54 1.48 38,400 1.54 15.40
11-09-06 1.44 1.66 1.40 54,900 1.46 14.60
11-09-02 1.52 1.54 1.43 47,400 1.51 15.10
11-09-01 1.69 1.72 1.56 34,400 1.56 15.60
11-08-31 1.68 1.77 1.64 34,700 1.70 17.00
11-08-30 1.60 1.68 1.60 28,100 1.66 16.60
11-08-29 1.54 1.65 1.52 104,500 1.61 16.10
11-08-26 1.58 1.61 1.52 26,400 1.55 15.50
11-08-25 1.68 1.69 1.57 31,500 1.58 15.80
Date Open High Low Vol Cls adjCls
11-08-24 1.79 1.81 1.65 58,400 1.67 16.70
11-08-23 1.75 1.79 1.68 78,700 1.78 17.80
11-08-22 1.76 1.79 1.67 20,900 1.75 17.50
11-08-19 1.73 1.76 1.67 42,500 1.70 17.00
11-08-18 1.76 1.76 1.66 43,200 1.72 17.20
11-08-17 1.76 1.90 1.76 42,700 1.82 18.20
11-08-16 1.70 1.74 1.68 36,900 1.74 17.40
11-08-15 1.65 1.73 1.65 70,200 1.72 17.20
11-08-12 1.70 1.82 1.65 29,400 1.66 16.60
Date Open High Low Vol Cls adjCls
11-08-11 1.59 1.66 1.41 196,800 1.66 16.60
11-08-10 1.64 1.70 1.55 80,300 1.57 15.70
11-08-09 1.75 1.75 1.60 90,900 1.69 16.90
11-08-08 1.73 1.82 1.64 108,300 1.69 16.90
11-08-05 1.91 1.96 1.70 105,000 1.82 18.20
11-08-04 2.04 2.06 1.86 128,400 1.87 18.70
11-08-03 2.10 2.11 2.01 48,200 2.07 20.70
11-08-02 2.09 2.22 2.09 52,400 2.10 21.00
11-08-01 2.29 2.33 1.94 365,800 2.07 20.70
Date Open High Low Vol Cls adjCls
11-07-29 2.24 2.37 2.21 47,700 2.25 22.50
11-07-28 2.33 2.35 2.21 54,000 2.28 22.80
11-07-27 2.31 2.34 2.18 131,000 2.33 23.30
11-07-26 2.37 2.39 2.29 45,200 2.31 23.10
11-07-25 2.37 2.40 2.35 17,500 2.36 23.60
11-07-22 2.47 2.49 2.41 27,600 2.41 24.10
11-07-21 2.38 2.48 2.36 40,100 2.47 24.70
11-07-20 2.38 2.38 2.35 42,400 2.35 23.50
11-07-19 2.46 2.47 2.32 130,200 2.38 23.80
Date Open High Low Vol Cls adjCls
11-07-18 2.65 2.70 2.45 51,900 2.46 24.60
11-07-15 2.55 2.65 2.51 71,100 2.63 26.30
11-07-14 2.64 2.65 2.55 42,700 2.55 25.50
11-07-13 2.70 2.70 2.62 54,900 2.65 26.50
11-07-12 2.73 2.79 2.64 87,000 2.69 26.90
11-07-11 2.75 2.75 2.70 48,300 2.73 27.30
11-07-08 2.76 2.85 2.76 40,800 2.79 27.90
11-07-07 2.91 2.91 2.75 48,000 2.83 28.30
11-07-06 2.77 2.83 2.70 39,300 2.80 28.00
Date Open High Low Vol Cls adjCls
11-07-05 2.78 2.83 2.75 70,700 2.77 27.70
11-07-01 2.81 2.86 2.78 38,800 2.79 27.90
11-06-30 2.66 2.85 2.65 97,500 2.81 28.10
11-06-29 2.65 2.69 2.50 53,100 2.65 26.50
11-06-28 2.61 2.65 2.57 33,600 2.65 26.50
11-06-27 2.63 2.70 2.54 75,100 2.60 26.00
11-06-24 2.58 2.64 2.52 185,500 2.63 26.30
11-06-23 2.49 2.58 2.34 422,600 2.55 25.50
11-06-22 2.47 2.55 2.45 29,900 2.49 24.90
Date Open High Low Vol Cls adjCls
11-06-21 2.38 2.56 2.38 80,100 2.48 24.80
11-06-20 2.47 2.48 2.35 140,000 2.36 23.60
11-06-17 2.57 2.58 2.41 414,700 2.49 24.90
11-06-16 2.48 2.61 2.48 90,600 2.55 25.50
11-06-15 2.41 2.49 2.41 46,000 2.49 24.90
11-06-14 2.43 2.49 2.43 25,600 2.45 24.50
11-06-13 2.34 2.41 2.30 48,100 2.40 24.00
11-06-10 2.42 2.50 2.33 145,300 2.34 23.40
11-06-09 2.51 2.54 2.40 82,200 2.47 24.70
Date Open High Low Vol Cls adjCls
11-06-08 2.72 2.76 2.49 89,000 2.49 24.90
11-06-07 2.71 2.77 2.70 24,200 2.74 27.40
11-06-06 2.75 2.78 2.67 35,800 2.68 26.80
11-06-03 2.79 2.89 2.76 51,100 2.76 27.60
11-06-02 2.86 2.90 2.80 34,100 2.86 28.60
11-06-01 3.00 3.05 2.85 103,000 2.86 28.60
11-05-31 2.98 3.02 2.98 265,000 3.02 30.20
11-05-27 2.89 3.20 2.81 220,100 2.95 29.50
11-05-26 2.69 2.78 2.67 32,400 2.76 27.60
Date Open High Low Vol Cls adjCls
11-05-25 2.53 2.70 2.53 78,000 2.69 26.90
11-05-24 2.57 2.64 2.52 50,000 2.54 25.40
11-05-23 2.68 2.71 2.55 107,900 2.57 25.70
11-05-20 2.74 2.80 2.73 50,100 2.75 27.50
11-05-19 2.80 2.80 2.71 75,200 2.76 27.60
11-05-18 2.77 2.83 2.76 107,800 2.77 27.70
11-05-17 2.77 2.90 2.73 141,600 2.75 27.50
11-05-16 2.80 2.92 2.78 68,700 2.80 28.00
11-05-13 2.92 2.98 2.83 40,600 2.84 28.40
Date Open High Low Vol Cls adjCls
11-05-12 2.82 3.02 2.82 63,800 2.91 29.10
11-05-11 2.89 2.93 2.83 59,600 2.85 28.50
11-05-10 2.88 2.92 2.85 52,700 2.92 29.20
11-05-09 2.95 2.95 2.85 47,900 2.86 28.60
11-05-06 3.00 3.03 2.95 116,400 2.96 29.60
11-05-05 2.94 3.03 2.85 60,600 2.98 29.80
11-05-04 2.84 3.02 2.78 120,800 2.95 29.50
11-05-03 2.85 2.89 2.76 156,400 2.83 28.30
11-05-02 2.93 3.06 2.80 362,600 2.85 28.50
Date Open High Low Vol Cls adjCls
11-04-29 3.03 3.03 2.70 420,000 2.86 28.60
11-04-28 2.92 3.02 2.87 98,900 3.01 30.10
11-04-27 3.16 3.16 2.90 196,900 2.91 29.10
11-04-26 3.75 3.75 3.09 260,000 3.19 31.90
11-04-25 3.34 3.55 3.34 68,500 3.55 35.50
11-04-21 3.46 3.47 3.36 38,600 3.41 34.10
11-04-20 3.42 3.47 3.36 65,200 3.43 34.30
11-04-19 3.30 3.38 3.20 56,400 3.38 33.80
11-04-18 3.26 3.30 3.17 54,300 3.28 32.80
Date Open High Low Vol Cls adjCls
11-04-15 3.32 3.32 3.29 37,900 3.31 33.10
11-04-14 3.34 3.38 3.31 40,200 3.33 33.30
11-04-13 3.40 3.41 3.32 83,500 3.38 33.80
11-04-12 3.33 3.42 3.30 91,500 3.38 33.80
11-04-11 3.42 3.44 3.32 84,700 3.37 33.70
11-04-08 3.44 3.49 3.36 87,300 3.44 34.40
11-04-07 3.35 3.43 3.32 112,700 3.38 33.80
11-04-06 3.53 3.55 3.26 180,000 3.34 33.40
11-04-05 3.43 3.51 3.31 246,100 3.50 35.00
Date Open High Low Vol Cls adjCls
11-04-04 3.43 3.53 3.43 334,900 3.46 34.60
11-04-01 3.40 3.48 3.33 149,100 3.43 34.30
11-03-31 3.57 3.63 3.38 162,200 3.40 34.00
11-03-30 3.64 3.64 3.55 63,300 3.57 35.70
11-03-29 3.56 3.64 3.51 27,000 3.61 36.10
11-03-28 3.62 3.75 3.55 52,300 3.57 35.70
11-03-25 3.77 3.80 3.60 48,400 3.63 36.30
11-03-24 3.89 3.91 3.71 83,200 3.76 37.60
11-03-23 3.78 3.92 3.70 87,500 3.85 38.50
Date Open High Low Vol Cls adjCls
11-03-22 3.75 3.85 3.73 99,400 3.78 37.80
11-03-21 3.38 3.75 3.36 163,400 3.75 37.50
11-03-18 3.36 3.38 3.21 133,700 3.30 33.00
11-03-17 3.40 3.40 3.28 97,400 3.32 33.20
11-03-16 3.45 3.52 3.28 141,800 3.33 33.30
11-03-15 3.54 3.58 3.40 233,700 3.48 34.80
11-03-14 3.63 3.71 3.60 62,600 3.63 36.30
11-03-11 3.60 3.74 3.57 57,200 3.67 36.70
11-03-10 3.74 3.78 3.62 135,900 3.69 36.90
Date Open High Low Vol Cls adjCls
11-03-09 3.85 3.96 3.72 57,700 3.75 37.50
11-03-08 3.86 3.92 3.79 52,100 3.86 38.60
11-03-07 3.90 4.00 3.73 71,200 3.86 38.60
11-03-04 4.03 4.10 3.90 76,300 3.93 39.30
11-03-03 4.06 4.17 4.04 124,000 4.06 40.60
11-03-02 3.95 4.06 3.93 46,300 4.04 40.40
11-03-01 4.02 4.18 3.92 68,300 3.94 39.40
11-02-28 4.15 4.17 3.97 47,300 4.01 40.10
11-02-25 4.00 4.11 3.90 98,000 4.11 41.10
Date Open High Low Vol Cls adjCls
11-02-24 4.07 4.14 3.89 124,000 3.94 39.40
11-02-23 4.15 4.27 3.99 87,000 4.08 40.80
11-02-22 4.17 4.26 4.12 69,800 4.16 41.60
11-02-18 4.27 4.31 4.21 44,700 4.24 42.40
11-02-17 4.32 4.32 4.22 52,100 4.28 42.80
11-02-16 4.26 4.34 4.24 80,800 4.32 43.20
11-02-15 4.28 4.29 4.17 72,400 4.26 42.60
11-02-14 4.22 4.34 4.18 112,300 4.28 42.80
11-02-11 4.24 4.36 4.18 127,100 4.27 42.70
Date Open High Low Vol Cls adjCls
11-02-10 4.25 4.31 4.22 89,200 4.27 42.70
11-02-09 4.34 4.38 4.18 172,700 4.31 43.10
11-02-08 4.79 4.79 4.35 452,300 4.38 43.80
11-02-07 4.99 5.35 4.90 165,800 4.99 49.90
11-02-04 5.01 5.08 4.91 74,000 5.00 50.00
11-02-03 5.03 5.09 4.93 87,000 5.03 50.30
11-02-02 5.03 5.07 4.88 90,700 5.02 50.20
11-02-01 5.13 5.21 5.02 107,100 5.03 50.30
11-01-31 5.14 5.22 4.89 99,100 5.10 51.00
Date Open High Low Vol Cls adjCls
11-01-28 5.47 5.47 5.10 136,600 5.14 51.40
11-01-27 5.33 5.49 5.33 52,900 5.46 54.60
11-01-26 5.24 5.35 5.16 47,300 5.33 53.30
11-01-25 5.16 5.21 5.08 51,700 5.18 51.80
11-01-24 5.16 5.28 5.15 86,000 5.18 51.80
11-01-21 5.24 5.26 5.12 59,500 5.17 51.70
11-01-20 5.25 5.30 5.10 129,500 5.18 51.80
11-01-19 5.56 5.61 5.26 149,900 5.31 53.10
11-01-18 5.06 5.56 5.03 188,300 5.55 55.50
Date Open High Low Vol Cls adjCls
11-01-14 5.01 5.09 4.95 68,100 5.07 50.70
11-01-13 4.96 5.24 4.95 101,700 5.00 50.00
11-01-12 4.97 5.05 4.92 41,800 4.98 49.80
11-01-11 4.99 5.04 4.90 39,000 4.93 49.30
11-01-10 4.85 4.96 4.80 35,500 4.96 49.60
11-01-07 4.94 4.97 4.76 43,200 4.89 48.90
11-01-06 4.98 5.08 4.84 86,600 4.91 49.10
11-01-05 4.85 4.99 4.83 38,800 4.99 49.90
11-01-04 4.80 4.93 4.79 76,200 4.87 48.70
Date Open High Low Vol Cls adjCls
11-01-03 4.74 4.86 4.59 144,500 4.81 48.10
10-12-31 4.68 4.76 4.65 39,600 4.67 46.70
10-12-30 4.82 4.88 4.63 89,400 4.75 47.50
10-12-29 4.85 4.88 4.76 19,800 4.84 48.40
10-12-28 4.97 4.97 4.78 46,700 4.85 48.50
10-12-27 4.84 4.96 4.72 30,800 4.95 49.50
10-12-23 4.93 4.99 4.75 56,700 4.79 47.90
10-12-22 5.02 5.02 4.82 54,600 4.92 49.20
10-12-21 4.96 5.03 4.89 46,300 5.00 50.00
Date Open High Low Vol Cls adjCls
10-12-20 4.99 5.08 4.84 96,800 4.95 49.50
10-12-17 4.99 5.01 4.75 119,600 4.87 48.70
10-12-16 4.65 5.13 4.63 254,500 4.97 49.70
10-12-15 4.48 4.75 4.43 128,000 4.62 46.20
10-12-14 4.42 4.59 4.39 131,100 4.50 45.00
10-12-13 4.46 4.78 4.36 179,400 4.39 43.90
10-12-10 4.35 4.49 4.31 125,600 4.48 44.80
10-12-09 4.05 4.40 4.05 303,000 4.35 43.50
10-12-08 3.65 4.12 3.65 337,100 4.01 40.10
Date Open High Low Vol Cls adjCls
10-12-07 3.60 3.65 3.46 100,300 3.55 35.50
10-12-06 3.35 3.55 3.29 125,800 3.55 35.50
10-12-03 3.34 3.41 3.29 46,600 3.35 33.50
10-12-02 3.18 3.41 3.15 103,200 3.37 33.70
10-12-01 3.24 3.24 3.16 28,400 3.17 31.70
10-11-30 3.21 3.23 3.14 36,800 3.16 31.60
10-11-29 3.15 3.31 3.11 119,000 3.26 32.60
10-11-26 3.04 3.17 3.03 16,900 3.17 31.70
10-11-24 3.10 3.12 3.01 48,400 3.10 31.00
Date Open High Low Vol Cls adjCls
10-11-23 3.09 3.11 3.01 70,700 3.07 30.70
10-11-22 3.09 3.17 3.07 29,800 3.15 31.50
10-11-19 3.13 3.15 3.03 58,200 3.14 31.40
10-11-18 3.11 3.20 3.06 62,200 3.13 31.30
10-11-17 3.06 3.09 3.00 42,700 3.06 30.60
10-11-16 3.10 3.10 3.00 94,700 3.06 30.60
10-11-15 3.22 3.24 3.00 78,600 3.13 31.30
10-11-12 3.27 3.33 3.16 58,100 3.18 31.80
10-11-11 3.23 3.35 3.18 56,300 3.32 33.20
Date Open High Low Vol Cls adjCls
10-11-10 3.31 3.31 3.20 79,300 3.28 32.80
10-11-09 3.28 3.31 3.22 102,800 3.29 32.90
10-11-08 3.24 3.32 3.20 91,100 3.28 32.80
10-11-05 3.28 3.28 3.17 91,200 3.24 32.40
10-11-04 3.15 3.27 3.15 116,800 3.27 32.70
10-11-03 2.91 3.10 2.87 95,600 3.10 31.00
10-11-02 2.77 2.97 2.72 134,800 2.87 28.70
10-11-01 2.83 2.90 2.74 125,900 2.75 27.50
10-10-29 2.70 2.76 2.63 117,900 2.76 27.60
Date Open High Low Vol Cls adjCls
10-10-28 2.85 2.89 2.72 70,500 2.74 27.40
10-10-27 2.90 2.93 2.80 85,500 2.82 28.20
10-10-26 2.99 3.02 2.90 94,500 2.91 29.10
10-10-25 3.08 3.13 2.98 65,500 3.01 30.10
10-10-22 3.04 3.09 2.97 64,000 3.05 30.50
10-10-21 3.02 3.07 2.93 122,400 3.02 30.20
10-10-20 3.16 3.19 3.00 115,500 3.00 30.00
10-10-19 3.35 3.39 2.88 251,000 3.15 31.50
10-10-18 3.56 3.58 3.39 69,400 3.42 34.20
Date Open High Low Vol Cls adjCls
10-10-15 3.92 3.92 3.56 86,800 3.56 35.60
10-10-14 3.95 3.95 3.77 52,100 3.85 38.50
10-10-13 3.90 4.00 3.89 60,700 3.96 39.60
10-10-12 3.91 3.93 3.79 81,700 3.87 38.70
10-10-11 3.72 4.06 3.63 75,800 3.94 39.40
10-10-08 3.65 3.72 3.60 76,100 3.71 37.10
10-10-07 3.64 3.75 3.59 56,600 3.65 36.50
10-10-06 3.80 3.81 3.60 80,300 3.60 36.00
10-10-05 3.86 3.87 3.70 80,700 3.82 38.20
Date Open High Low Vol Cls adjCls
10-10-04 3.86 3.92 3.74 107,500 3.79 37.90
10-10-01 3.93 3.95 3.83 78,900 3.86 38.60
10-09-30 3.97 4.05 3.82 131,600 3.93 39.30
10-09-29 3.91 3.96 3.87 46,600 3.93 39.30
10-09-28 3.90 3.96 3.83 65,500 3.95 39.50
10-09-27 3.86 3.98 3.86 89,200 3.94 39.40
10-09-24 3.90 3.99 3.83 101,300 3.87 38.70
10-09-23 3.72 3.98 3.67 119,200 3.83 38.30
10-09-22 3.82 3.85 3.74 79,400 3.77 37.70
Date Open High Low Vol Cls adjCls
10-09-21 3.85 3.99 3.72 101,200 3.85 38.50
10-09-20 3.52 3.87 3.52 112,500 3.84 38.40
10-09-17 3.64 3.66 3.42 89,000 3.50 35.00
10-09-16 3.73 3.73 3.46 112,800 3.60 36.00
10-09-15 3.56 3.73 3.46 89,300 3.73 37.30
10-09-14 3.32 3.64 3.28 177,700 3.60 36.00
10-09-13 3.08 3.42 3.07 166,400 3.35 33.50
10-09-10 2.83 3.07 2.80 99,200 3.03 30.30
10-09-09 2.91 2.98 2.81 44,400 2.82 28.20
Date Open High Low Vol Cls adjCls
10-09-08 2.99 3.08 2.83 52,300 2.86 28.60
10-09-07 3.08 3.15 2.95 88,800 2.97 29.70
10-09-03 3.07 3.25 3.01 67,500 3.15 31.50
10-09-02 2.80 3.06 2.78 116,100 3.01 30.10
10-09-01 2.72 2.80 2.69 81,100 2.78 27.80
10-08-31 2.75 2.80 2.65 148,800 2.68 26.80
10-08-30 2.82 2.92 2.76 88,100 2.76 27.60
10-08-27 2.90 2.98 2.83 78,800 2.85 28.50
10-08-26 2.92 3.03 2.82 57,800 2.85 28.50
Date Open High Low Vol Cls adjCls
10-08-25 2.73 3.00 2.60 95,200 2.91 29.10
10-08-24 2.80 2.83 2.70 99,700 2.74 27.40
10-08-23 2.90 2.96 2.83 78,500 2.85 28.50
10-08-20 2.96 2.98 2.85 66,400 2.87 28.70
10-08-19 3.05 3.09 2.88 99,900 3.00 30.00
10-08-18 3.06 3.15 3.05 38,200 3.06 30.60
10-08-17 3.15 3.19 3.05 97,100 3.07 30.70
10-08-16 3.03 3.17 3.03 89,300 3.08 30.80
10-08-13 3.08 3.22 3.01 62,300 3.06 30.60
Date Open High Low Vol Cls adjCls
10-08-12 3.03 3.12 3.00 78,400 3.10 31.00
10-08-11 3.24 3.24 3.09 56,200 3.11 31.10
10-08-10 3.29 3.45 3.23 70,100 3.31 33.10
10-08-09 3.33 3.51 3.28 182,000 3.37 33.70
10-08-06 3.33 3.42 3.30 39,800 3.31 33.10
10-08-05 3.45 3.53 3.38 29,900 3.38 33.80
10-08-04 3.52 3.58 3.48 79,200 3.50 35.00
10-08-03 3.62 3.69 3.47 44,300 3.48 34.80
10-08-02 3.57 3.71 3.52 71,800 3.69 36.90
Date Open High Low Vol Cls adjCls
10-07-30 3.49 3.58 3.40 58,900 3.50 35.00
10-07-29 3.79 3.92 3.52 129,200 3.57 35.70
10-07-28 3.87 3.94 3.64 157,400 3.72 37.20
10-07-27 3.90 3.94 3.71 117,300 3.88 38.80
10-07-26 3.58 3.86 3.50 101,800 3.78 37.80
10-07-23 3.37 3.69 3.32 97,500 3.58 35.80
10-07-22 3.26 3.52 3.23 136,900 3.37 33.70
10-07-21 3.33 3.40 3.15 80,200 3.16 31.60
10-07-20 3.27 3.33 3.12 98,700 3.31 33.10
Date Open High Low Vol Cls adjCls
10-07-19 3.42 3.49 3.14 97,900 3.33 33.30
10-07-16 3.70 3.71 3.41 177,800 3.44 34.40
10-07-15 3.70 3.77 3.43 77,700 3.76 37.60
10-07-14 3.93 3.95 3.58 183,100 3.68 36.80
10-07-13 3.76 3.98 3.64 131,200 3.98 39.80
10-07-12 3.56 3.69 3.51 95,800 3.65 36.50
10-07-09 3.51 3.59 3.45 46,800 3.56 35.60
10-07-08 3.53 3.66 3.38 104,100 3.44 34.40
10-07-07 3.27 3.43 3.18 139,900 3.42 34.20
Date Open High Low Vol Cls adjCls
10-07-06 3.54 3.54 3.23 132,100 3.28 32.80
10-07-02 3.51 3.56 3.25 141,900 3.43 34.30
10-07-01 3.62 3.72 3.35 122,000 3.49 34.90
10-06-30 3.80 3.90 3.57 115,700 3.64 36.40
10-06-29 4.00 4.01 3.76 145,900 3.78 37.80
10-06-28 4.26 4.26 4.07 74,400 4.10 41.00
10-06-25 4.08 4.34 4.00 795,700 4.28 42.80
10-06-24 4.23 4.38 4.00 138,300 4.01 40.10
10-06-23 4.49 4.50 4.19 99,400 4.29 42.90
Date Open High Low Vol Cls adjCls
10-06-22 4.68 4.74 4.40 127,200 4.44 44.40
10-06-21 4.75 4.88 4.59 79,200 4.61 46.10
10-06-18 4.84 4.84 4.59 111,000 4.60 46.00
10-06-17 4.71 4.76 4.41 77,600 4.74 47.40
10-06-16 4.54 4.81 4.48 86,700 4.72 47.20
10-06-15 4.34 4.64 4.34 72,300 4.64 46.40
10-06-14 4.33 4.55 4.31 90,000 4.36 43.60
10-06-11 4.06 4.30 3.95 139,400 4.25 42.50
10-06-10 4.39 4.40 3.98 114,700 4.03 40.30
Date Open High Low Vol Cls adjCls
10-06-09 3.95 4.15 3.82 80,000 3.91 39.10
10-06-08 3.87 3.95 3.76 102,400 3.89 38.90
10-06-07 4.16 4.20 3.80 222,500 3.90 39.00
10-06-04 4.35 4.44 4.03 98,000 4.07 40.70
10-06-03 4.23 4.57 4.23 110,700 4.48 44.80
10-06-02 4.41 4.48 4.26 71,300 4.41 44.10
10-06-01 4.76 4.80 4.31 174,100 4.34 43.40
10-05-28 4.70 4.98 4.57 142,100 4.84 48.40
10-05-27 4.21 4.85 4.15 324,300 4.70 47.00
Date Open High Low Vol Cls adjCls
10-05-26 4.21 4.31 4.08 185,800 4.18 41.80
10-05-25 4.00 4.00 3.82 227,300 3.99 39.90
10-05-24 4.06 4.19 4.04 116,200 4.09 40.90
10-05-21 4.21 4.35 4.04 179,700 4.11 41.10
10-05-20 4.39 4.47 3.99 218,100 4.22 42.20
10-05-19 4.73 4.73 4.35 167,200 4.48 44.80
10-05-18 4.90 5.05 4.55 200,000 4.71 47.10
10-05-17 4.93 4.98 4.72 140,700 4.94 49.40
10-05-14 4.98 5.03 4.76 100,300 4.89 48.90
Date Open High Low Vol Cls adjCls
10-05-13 5.12 5.19 5.02 72,700 5.07 50.70
10-05-12 5.08 5.13 4.96 96,900 5.05 50.50
10-05-11 4.80 5.17 4.79 122,700 5.03 50.30
10-05-10 5.22 5.27 4.80 155,200 4.90 49.00
10-05-07 4.87 4.87 4.46 268,300 4.70 47.00
10-05-06 4.90 5.01 4.38 283,900 4.87 48.70
10-05-05 5.09 5.09 4.78 270,300 5.02 50.20
10-05-04 5.33 5.50 5.04 256,900 5.17 51.70
10-05-03 5.49 5.55 5.17 256,900 5.47 54.70
Date Open High Low Vol Cls adjCls
10-04-30 5.59 5.75 5.41 271,300 5.45 54.50
10-04-29 5.61 5.80 5.46 285,300 5.75 57.50
10-04-28 5.37 5.76 5.15 359,700 5.56 55.60
10-04-27 5.60 5.65 5.27 247,500 5.28 52.80
10-04-26 5.81 5.95 5.52 231,000 5.64 56.40
10-04-23 6.14 6.14 5.50 338,500 5.52 55.20
10-04-22 6.15 6.32 5.70 511,000 6.08 60.80
10-04-21 7.10 7.16 6.74 222,600 6.83 68.30
10-04-20 6.59 6.99 6.58 369,400 6.95 69.50
Date Open High Low Vol Cls adjCls
10-04-19 6.35 6.57 6.05 233,800 6.47 64.70
10-04-16 6.16 6.77 5.80 436,600 6.46 64.60
10-04-15 6.07 6.09 5.71 161,000 6.04 60.40
10-04-14 5.83 6.11 5.74 268,700 5.97 59.70
10-04-13 5.47 5.84 5.43 166,100 5.73 57.30
10-04-12 5.57 5.74 5.47 78,800 5.54 55.40
10-04-09 5.54 5.67 5.50 77,800 5.58 55.80
10-04-08 5.59 5.65 5.46 71,600 5.58 55.80
10-04-07 5.47 5.74 5.45 243,300 5.69 56.90
Date Open High Low Vol Cls adjCls
10-04-06 5.23 5.44 5.16 114,900 5.44 54.40
10-04-05 5.01 5.18 5.01 107,900 5.18 51.80
10-04-01 4.96 5.12 4.88 91,400 4.89 48.90
10-03-31 4.78 4.98 4.75 76,800 4.91 49.10
10-03-30 4.89 4.97 4.77 76,300 4.81 48.10
10-03-29 4.97 5.00 4.82 73,600 4.88 48.80
10-03-26 4.98 5.00 4.83 158,400 4.97 49.70
10-03-25 4.86 4.88 4.70 68,000 4.71 47.10
10-03-24 4.76 4.85 4.57 120,900 4.81 48.10
Date Open High Low Vol Cls adjCls
10-03-23 4.84 4.86 4.66 92,200 4.83 48.30
10-03-22 4.52 4.80 4.42 115,300 4.79 47.90
10-03-19 4.62 4.85 4.50 183,000 4.62 46.20
10-03-18 5.00 5.07 4.77 93,000 4.83 48.30
10-03-17 4.89 5.10 4.89 58,000 5.05 50.50
10-03-16 4.96 5.03 4.87 75,500 4.89 48.90
10-03-15 5.05 5.06 4.81 79,800 4.91 49.10
10-03-12 5.19 5.22 4.93 75,900 5.07 50.70
10-03-11 5.15 5.24 5.12 47,400 5.19 51.90
Date Open High Low Vol Cls adjCls
10-03-10 5.19 5.25 5.16 65,400 5.18 51.80
10-03-09 5.12 5.24 5.12 86,400 5.22 52.20
10-03-08 5.18 5.24 5.14 93,400 5.19 51.90
10-03-05 5.21 5.23 5.06 75,400 5.14 51.40
10-03-04 5.13 5.18 4.97 97,000 5.17 51.70
10-03-03 5.28 5.33 5.02 107,300 5.09 50.90
10-03-02 5.04 5.24 5.04 199,900 5.24 52.40
10-03-01 4.81 5.05 4.81 191,900 5.00 50.00
10-02-26 4.88 4.97 4.71 97,100 4.82 48.20
Date Open High Low Vol Cls adjCls
10-02-25 5.04 5.04 4.25 221,500 4.87 48.70
10-02-24 5.16 5.23 5.05 72,700 5.16 51.60
10-02-23 5.34 5.49 5.08 128,000 5.12 51.20
10-02-22 5.34 5.54 5.30 155,500 5.43 54.30
10-02-19 5.12 5.23 5.04 95,300 5.20 52.00
10-02-18 5.37 5.37 5.05 86,800 5.16 51.60
10-02-17 4.96 5.22 4.96 116,000 5.13 51.30
10-02-16 4.87 5.01 4.62 120,300 4.93 49.30
10-02-12 4.56 4.85 4.50 98,100 4.85 48.50
Date Open High Low Vol Cls adjCls
10-02-11 4.67 4.76 4.57 71,400 4.69 46.90
10-02-10 4.71 4.76 4.52 79,600 4.66 46.60
10-02-09 4.74 5.02 4.53 79,900 4.71 47.10
10-02-08 4.66 4.86 4.55 64,800 4.67 46.70
10-02-05 5.09 5.09 4.40 237,700 4.65 46.50
10-02-04 5.24 5.37 4.96 197,000 5.02 50.20
10-02-03 5.52 5.58 5.25 69,200 5.33 53.30
10-02-02 5.58 5.60 5.32 137,300 5.45 54.50
10-02-01 5.34 5.57 5.05 195,500 5.51 55.10
Date Open High Low Vol Cls adjCls
10-01-29 5.66 5.76 5.14 254,600 5.35 53.50
10-01-28 5.59 5.90 5.43 185,500 5.61 56.10
10-01-27 6.07 6.28 5.41 579,100 5.60 56.00
10-01-26 4.81 5.03 4.69 121,900 4.96 49.60
10-01-25 4.79 4.89 4.58 97,600 4.81 48.10
10-01-22 4.88 4.94 4.55 199,300 4.76 47.60
10-01-21 5.33 5.33 4.89 204,300 4.93 49.30
10-01-20 5.38 5.38 5.15 157,900 5.27 52.70
10-01-19 4.97 5.43 4.90 261,700 5.34 53.40
Date Open High Low Vol Cls adjCls
10-01-15 5.19 5.25 4.80 231,800 5.02 50.20
10-01-14 5.08 5.32 5.05 122,900 5.19 51.90
10-01-13 4.82 5.08 4.74 114,100 5.06 50.60
10-01-12 5.19 5.19 4.83 124,800 4.94 49.40
10-01-11 4.95 5.19 4.90 158,000 5.14 51.40
10-01-08 4.94 5.21 4.84 285,100 4.89 48.90
10-01-07 4.63 4.94 4.60 157,000 4.93 49.30
10-01-06 4.48 4.66 4.25 135,300 4.63 46.30
10-01-05 3.85 4.46 3.84 224,100 4.44 44.40
Date Open High Low Vol Cls adjCls
10-01-04 3.60 3.93 3.50 185,800 3.93 39.30
09-12-31 3.56 3.56 3.45 70,800 3.54 35.40
09-12-30 3.37 3.58 3.23 53,400 3.51 35.10
09-12-29 3.48 3.54 3.41 33,000 3.53 35.30
09-12-28 3.65 3.65 3.46 35,900 3.50 35.00
09-12-24 3.58 3.60 3.48 23,100 3.54 35.40
09-12-23 3.56 3.73 3.52 58,400 3.57 35.70
09-12-22 3.52 3.60 3.36 61,600 3.55 35.50
09-12-21 3.53 3.58 3.42 105,900 3.48 34.80
Date Open High Low Vol Cls adjCls
09-12-18 3.39 3.41 3.31 89,600 3.33 33.30
09-12-17 3.38 3.42 3.34 163,700 3.39 33.90
09-12-16 3.46 3.60 3.39 137,900 3.40 34.00
09-12-15 3.45 3.68 3.33 188,800 3.42 34.20
09-12-14 3.32 3.50 3.24 132,200 3.42 34.20
09-12-11 3.15 3.37 3.15 120,600 3.31 33.10
09-12-10 3.07 3.38 2.97 225,400 3.17 31.70
09-12-09 3.08 3.22 2.91 91,700 3.05 30.50
09-12-08 2.67 3.29 2.58 492,000 3.00 30.00
Date Open High Low Vol Cls adjCls
09-12-07 2.52 2.65 2.51 89,300 2.61 26.10
09-12-04 2.45 2.60 2.41 90,000 2.55 25.50
09-12-03 2.60 2.72 2.44 112,400 2.47 24.70
09-12-02 2.65 2.70 2.50 135,600 2.58 25.80
09-12-01 2.66 2.79 2.60 79,000 2.64 26.40
09-11-30 2.88 2.90 2.71 67,800 2.75 27.50
09-11-27 2.77 2.99 2.70 42,300 2.99 29.90
09-11-25 2.93 2.97 2.86 33,400 2.91 29.10
09-11-24 2.99 2.99 2.80 76,500 2.92 29.20
Date Open High Low Vol Cls adjCls
09-11-23 3.01 3.12 2.94 48,000 3.00 30.00
09-11-20 3.01 3.13 2.91 104,800 2.98 29.80
09-11-19 3.07 3.24 3.05 92,900 3.11 31.10
09-11-18 3.21 3.28 3.14 78,300 3.23 32.30
09-11-17 3.06 3.19 3.03 84,100 3.17 31.70
09-11-16 2.81 3.17 2.71 124,500 3.09 30.90
09-11-13 3.02 3.06 2.96 56,200 3.02 30.20
09-11-12 3.05 3.18 2.97 158,300 2.97 29.70
09-11-11 3.07 3.12 3.02 72,400 3.04 30.40
Date Open High Low Vol Cls adjCls
09-11-10 3.01 3.15 2.93 99,200 3.07 30.70
09-11-09 3.05 3.15 2.97 88,000 2.99 29.90
09-11-06 2.94 3.05 2.86 60,400 2.95 29.50
09-11-05 2.98 3.01 2.90 78,800 2.97 29.70
09-11-04 2.96 3.09 2.85 87,600 2.90 29.00
09-11-03 2.73 2.94 2.73 104,400 2.89 28.90
09-11-02 2.68 2.95 2.68 125,600 2.83 28.30
09-10-30 3.07 3.10 2.77 156,500 2.82 28.20
09-10-29 2.81 3.05 2.81 143,400 3.03 30.30
Date Open High Low Vol Cls adjCls
09-10-28 3.20 3.34 2.72 319,300 2.77 27.70
09-10-27 3.23 3.40 3.23 183,800 3.23 32.30
09-10-26 3.42 3.57 3.21 192,100 3.29 32.90
09-10-23 3.68 3.76 3.41 214,600 3.42 34.20
09-10-22 3.30 3.67 3.30 322,700 3.65 36.50
09-10-21 3.38 3.58 3.32 146,400 3.37 33.70
09-10-20 3.71 3.73 3.33 205,600 3.40 34.00
09-10-19 3.30 3.66 3.21 444,100 3.60 36.00
09-10-16 3.47 3.47 3.08 344,700 3.24 32.40
Date Open High Low Vol Cls adjCls
09-10-15 3.42 3.74 3.27 893,000 3.50 35.00
09-10-14 3.88 4.04 3.60 335,400 4.02 40.20
09-10-13 3.30 3.86 3.07 485,200 3.63 36.30
09-10-12 3.35 3.79 3.27 539,700 3.36 33.60
09-10-09 2.74 3.27 2.65 617,300 3.17 31.70
09-10-08 2.63 2.71 2.51 82,500 2.65 26.50
09-10-07 2.55 2.60 2.48 46,700 2.56 25.60
09-10-06 2.51 2.65 2.45 74,700 2.56 25.60
09-10-05 2.33 2.48 2.33 74,500 2.48 24.80
Date Open High Low Vol Cls adjCls
09-10-02 2.19 2.40 2.13 121,200 2.32 23.20
09-10-01 2.57 2.62 2.31 229,900 2.34 23.40
09-09-30 2.76 2.80 2.41 219,800 2.56 25.60
09-09-29 2.77 2.88 2.60 642,000 2.65 26.50
09-09-28 2.54 2.55 2.38 154,500 2.50 25.00
09-09-25 2.44 2.52 2.30 195,400 2.47 24.70
09-09-24 2.50 2.54 2.23 201,700 2.37 23.70
09-09-23 2.58 2.62 2.35 118,600 2.45 24.50
09-09-22 2.41 2.62 2.41 203,000 2.55 25.50
Date Open High Low Vol Cls adjCls
09-09-21 2.51 2.52 2.29 92,700 2.41 24.10
09-09-18 2.66 2.66 2.45 111,400 2.54 25.40
09-09-17 2.76 2.86 2.43 202,600 2.63 26.30
09-09-16 2.60 2.88 2.60 288,700 2.66 26.60
09-09-15 2.55 2.64 2.46 213,400 2.61 26.10
09-09-14 2.31 2.62 2.23 219,000 2.51 25.10
09-09-11 2.07 2.72 2.05 606,000 2.38 23.80
09-09-10 1.95 2.13 1.94 115,500 2.07 20.70
09-09-09 1.95 1.98 1.89 51,100 1.92 19.20
Date Open High Low Vol Cls adjCls
09-09-08 1.82 1.94 1.81 55,500 1.94 19.40
09-09-04 1.72 1.83 1.71 58,500 1.81 18.10
09-09-03 1.76 1.79 1.71 81,000 1.74 17.40
09-09-02 1.73 1.81 1.69 134,700 1.75 17.50
09-09-01 1.95 2.03 1.81 132,700 1.83 18.30
09-08-31 1.98 2.07 1.95 82,900 1.99 19.90
09-08-28 2.06 2.09 2.02 108,200 2.05 20.50
09-08-27 2.03 2.09 1.92 133,700 2.06 20.60
09-08-26 2.14 2.15 2.00 75,000 2.05 20.50
Date Open High Low Vol Cls adjCls
09-08-25 2.15 2.15 2.05 178,100 2.11 21.10
09-08-24 2.11 2.14 2.03 132,600 2.09 20.90
09-08-21 2.10 2.20 2.02 115,000 2.08 20.80
09-08-20 2.12 2.29 2.03 164,200 2.10 21.00
09-08-19 2.09 2.13 1.99 59,900 2.11 21.10
09-08-18 2.07 2.16 1.95 108,800 2.12 21.20
09-08-17 1.81 2.05 1.73 162,700 2.05 20.50
09-08-14 2.06 2.06 1.80 138,100 1.94 19.40
09-08-13 2.03 2.09 1.94 131,500 2.03 20.30
Date Open High Low Vol Cls adjCls
09-08-12 2.15 2.17 1.95 103,700 2.00 20.00
09-08-11 2.21 2.33 2.00 140,200 2.06 20.60
09-08-10 2.19 2.38 2.11 87,700 2.27 22.70
09-08-07 2.16 2.34 2.06 191,700 2.19 21.90
09-08-06 2.21 2.40 2.02 164,600 2.08 20.80
09-08-05 2.52 2.56 2.09 256,700 2.27 22.70
09-08-04 2.71 2.75 2.30 190,800 2.52 25.20
09-08-03 2.39 2.84 2.31 489,300 2.60 26.00
09-07-31 1.96 2.30 1.93 137,300 2.29 22.90
Date Open High Low Vol Cls adjCls
09-07-30 2.37 2.50 1.91 421,300 2.07 20.70
09-07-29 1.47 2.43 1.40 518,800 2.27 22.70
09-07-28 1.33 1.64 1.30 260,100 1.58 15.80
09-07-27 1.21 1.42 1.10 321,000 1.39 13.90
09-07-24 1.21 1.23 1.08 186,400 1.17 11.70
09-07-23 1.03 1.33 1.03 721,400 1.25 12.50
09-07-22 0.75 1.20 0.75 792,900 1.01 10.10
09-07-21 0.77 0.90 0.70 676,400 0.74 7.40
09-07-20 0.48 0.57 0.45 96,900 0.54 5.40
Date Open High Low Vol Cls adjCls
09-07-17 0.42 0.47 0.42 36,500 0.44 4.40
09-07-16 0.53 0.58 0.42 90,100 0.42 4.20
09-07-15 0.45 0.57 0.44 128,800 0.56 5.60
09-07-14 0.43 0.45 0.41 26,900 0.42 4.20
09-07-13 0.44 0.46 0.41 20,200 0.46 4.60
09-07-10 0.44 0.48 0.41 19,900 0.44 4.40
09-07-09 0.41 0.47 0.41 15,300 0.45 4.50
09-07-08 0.47 0.47 0.39 48,800 0.40 4.00
09-07-07 0.47 0.48 0.41 78,800 0.44 4.40
Date Open High Low Vol Cls adjCls
09-07-06 0.53 0.54 0.47 37,300 0.47 4.70
09-07-02 0.53 0.54 0.49 21,000 0.54 5.40
09-07-01 0.51 0.53 0.51 40,300 0.53 5.30
09-06-30 0.51 0.52 0.48 28,500 0.50 5.00
09-06-29 0.51 0.54 0.48 134,700 0.50 5.00
09-06-26 0.67 0.67 0.46 601,300 0.46 4.60
09-06-25 0.63 0.68 0.61 30,200 0.68 6.80
09-06-24 0.69 0.69 0.62 22,800 0.64 6.40
09-06-23 0.64 0.68 0.60 76,000 0.67 6.70
Date Open High Low Vol Cls adjCls
09-06-22 0.64 0.70 0.59 85,000 0.64 6.40
09-06-19 0.65 0.70 0.63 58,300 0.66 6.60
09-06-18 0.64 0.74 0.60 30,700 0.63 6.30
09-06-17 0.65 0.67 0.60 47,000 0.61 6.10
09-06-16 0.72 0.73 0.63 57,900 0.66 6.60
09-06-15 0.72 0.73 0.67 37,500 0.69 6.90
09-06-12 0.72 0.72 0.66 42,800 0.71 7.10
09-06-11 0.66 0.75 0.66 53,000 0.72 7.20
09-06-10 0.76 0.76 0.63 86,200 0.66 6.60
Date Open High Low Vol Cls adjCls
09-06-09 0.77 0.79 0.74 35,200 0.75 7.50
09-06-08 0.76 0.83 0.73 54,900 0.77 7.70
09-06-05 0.84 0.85 0.77 63,200 0.78 7.80
09-06-04 0.85 0.88 0.82 44,500 0.84 8.40
09-06-03 0.81 0.87 0.79 63,700 0.83 8.30
09-06-02 0.89 0.90 0.76 117,100 0.81 8.10
09-06-01 0.85 1.02 0.82 233,200 0.82 8.20
09-05-29 1.05 1.05 0.82 233,900 0.84 8.40
09-05-28 1.33 1.33 1.01 202,300 1.07 10.70
Date Open High Low Vol Cls adjCls
09-05-27 1.23 1.24 1.10 278,100 1.18 11.80
09-05-26 0.94 1.24 0.92 233,700 1.08 10.80
09-05-22 0.85 0.96 0.76 164,100 0.91 9.10
09-05-21 0.77 0.98 0.68 631,800 0.82 8.20
09-05-20 0.64 0.70 0.62 38,400 0.63 6.30
09-05-19 0.61 0.65 0.58 17,200 0.64 6.40
09-05-18 0.60 0.63 0.56 25,100 0.61 6.10
09-05-15 0.57 0.63 0.57 38,700 0.57 5.70
09-05-14 0.59 0.65 0.58 30,900 0.58 5.80
Date Open High Low Vol Cls adjCls
09-05-13 0.70 0.71 0.58 50,000 0.58 5.80
09-05-12 0.70 0.77 0.67 48,600 0.71 7.10
09-05-11 0.67 0.75 0.67 54,500 0.69 6.90
09-05-08 0.79 0.80 0.70 80,000 0.71 7.10
09-05-07 0.85 0.86 0.70 81,200 0.77 7.70
09-05-06 0.82 0.97 0.80 190,300 0.84 8.40
09-05-05 0.62 0.77 0.62 396,700 0.75 7.50
09-05-04 0.57 0.66 0.57 75,500 0.62 6.20
09-05-01 0.53 0.62 0.53 53,300 0.59 5.90
Date Open High Low Vol Cls adjCls
09-04-30 0.57 0.57 0.53 23,100 0.53 5.30
09-04-29 0.54 0.57 0.53 20,700 0.55 5.50
09-04-28 0.51 0.55 0.51 9,500 0.54 5.40
09-04-27 0.52 0.54 0.51 25,400 0.51 5.10
09-04-24 0.57 0.57 0.53 65,200 0.53 5.30
09-04-23 0.57 0.57 0.53 58,800 0.54 5.40
09-04-22 0.55 0.57 0.54 27,100 0.56 5.60
09-04-21 0.60 0.60 0.54 39,300 0.57 5.70
09-04-20 0.59 0.59 0.54 34,100 0.59 5.90
Date Open High Low Vol Cls adjCls
09-04-17 0.60 0.60 0.52 210,600 0.58 5.80
09-04-16 0.54 0.60 0.52 288,900 0.59 5.90
09-04-15 0.61 0.61 0.54 63,400 0.54 5.40
09-04-14 0.59 0.63 0.53 61,600 0.54 5.40
09-04-13 0.59 0.64 0.57 13,500 0.60 6.00
09-04-09 0.60 0.61 0.56 49,700 0.61 6.10
09-04-08 0.59 0.59 0.55 12,000 0.58 5.80
09-04-07 0.60 0.60 0.55 15,400 0.55 5.50
09-04-06 0.64 0.66 0.58 30,000 0.62 6.20
Date Open High Low Vol Cls adjCls
09-04-03 0.69 0.70 0.56 44,900 0.64 6.40
09-04-02 0.67 0.69 0.60 48,100 0.69 6.90
09-04-01 0.49 0.60 0.49 31,300 0.59 5.90
09-03-31 0.55 0.62 0.47 1,032,600 0.49 4.90
09-03-30 0.66 0.74 0.53 307,300 0.53 5.30
09-03-27 0.79 0.79 0.62 14,200 0.69 6.90
09-03-26 0.70 0.75 0.60 23,300 0.72 7.20
09-03-25 0.70 0.70 0.58 16,900 0.63 6.30
09-03-24 0.73 0.80 0.63 39,000 0.64 6.40
Date Open High Low Vol Cls adjCls
09-03-23 0.67 0.75 0.61 22,500 0.71 7.10
09-03-20 0.57 0.67 0.50 58,900 0.67 6.70
09-03-19 0.59 0.59 0.52 14,500 0.57 5.70
09-03-18 0.57 0.59 0.45 33,100 0.59 5.90
09-03-17 0.58 0.59 0.52 31,900 0.59 5.90
09-03-16 0.53 0.59 0.43 22,800 0.59 5.90
09-03-13 0.52 0.60 0.51 17,600 0.54 5.40
09-03-12 0.45 0.52 0.42 16,700 0.52 5.20
09-03-11 0.50 0.50 0.40 21,600 0.44 4.40
Date Open High Low Vol Cls adjCls
09-03-10 0.41 0.59 0.40 60,200 0.42 4.20
09-03-09 0.64 0.64 0.40 40,700 0.41 4.10
09-03-06 0.49 0.70 0.40 549,800 0.68 5.90
09-03-05 0.39 0.48 0.36 20,100 0.48 4.16
09-03-04 0.42 0.44 0.39 15,300 0.41 3.56
09-03-03 0.40 0.45 0.35 21,200 0.42 3.64
09-03-02 0.48 0.51 0.46 21,200 0.47 4.08
09-02-27 0.50 0.53 0.47 35,500 0.49 4.25
09-02-26 0.56 0.56 0.52 20,300 0.52 4.51
Date Open High Low Vol Cls adjCls
09-02-25 0.61 0.62 0.54 22,600 0.56 4.86
09-02-24 0.69 0.69 0.52 52,900 0.62 5.38
09-02-23 0.48 0.55 0.48 19,300 0.53 4.60
09-02-20 0.49 0.53 0.46 24,500 0.51 4.43
09-02-19 0.52 0.54 0.50 23,200 0.50 4.34
09-02-18 0.54 0.61 0.51 18,400 0.51 4.43
09-02-17 0.58 0.61 0.53 27,500 0.54 4.69
09-02-13 0.61 0.63 0.55 28,900 0.58 5.03
09-02-12 0.58 0.71 0.56 18,300 0.62 5.38
Date Open High Low Vol Cls adjCls
09-02-11 0.60 0.62 0.55 19,500 0.57 4.95
09-02-10 0.68 0.71 0.55 34,300 0.59 5.12
09-02-09 0.70 0.71 0.68 30,600 0.68 5.90
09-02-06 0.71 0.75 0.68 103,100 0.71 6.16
09-02-05 0.69 0.85 0.65 102,500 0.71 6.16
09-02-04 0.68 0.72 0.66 16,300 0.66 5.73
09-02-03 0.71 0.71 0.65 41,400 0.69 5.99
09-02-02 0.70 0.78 0.68 23,900 0.70 6.07
09-01-30 0.78 0.78 0.63 61,900 0.66 5.73
Date Open High Low Vol Cls adjCls
09-01-29 0.88 0.88 0.76 13,100 0.76 6.59
09-01-28 0.86 0.89 0.76 16,400 0.84 7.29
09-01-27 0.85 0.92 0.83 12,200 0.85 7.38
09-01-26 0.69 0.93 0.69 16,400 0.83 7.20
09-01-23 0.73 0.77 0.70 14,300 0.70 6.07
09-01-22 0.75 0.80 0.70 11,900 0.76 6.59
09-01-21 0.74 0.80 0.70 47,100 0.76 6.59
09-01-20 0.80 0.81 0.75 31,000 0.75 6.51
09-01-16 0.98 0.98 0.76 49,500 0.81 7.03
Date Open High Low Vol Cls adjCls
09-01-15 1.10 1.20 0.90 34,500 0.94 8.16
09-01-14 1.12 1.12 0.98 42,900 1.10 9.54
09-01-13 1.24 1.30 1.15 22,400 1.17 10.15
09-01-12 1.47 1.53 1.20 22,400 1.21 10.50
09-01-09 1.45 1.50 1.35 32,100 1.47 12.75
09-01-08 1.47 1.48 1.32 19,900 1.46 12.67
09-01-07 1.80 1.82 1.24 82,000 1.48 12.84
09-01-06 1.58 1.87 1.57 71,200 1.80 15.62
09-01-05 1.10 1.77 1.10 145,500 1.50 13.01
Date Open High Low Vol Cls adjCls
09-01-02 0.81 1.19 0.81 75,400 1.09 9.46
08-12-31 0.79 0.84 0.76 52,500 0.80 6.94
08-12-30 0.85 0.85 0.72 82,100 0.78 6.77
08-12-29 0.82 0.88 0.69 48,100 0.74 6.42
08-12-26 0.77 0.88 0.62 48,200 0.81 7.03
08-12-24 0.75 0.83 0.73 38,500 0.77 6.68
08-12-23 0.89 0.95 0.65 66,500 0.75 6.51
08-12-22 1.04 1.08 0.75 59,700 0.89 7.72
08-12-19 1.13 1.22 1.00 114,500 1.03 8.94
Date Open High Low Vol Cls adjCls
08-12-18 1.49 1.49 0.98 139,600 1.05 9.11
08-12-17 1.62 1.62 1.44 61,900 1.49 12.93
08-12-16 1.83 1.84 1.53 58,600 1.70 14.75
08-12-15 2.13 2.21 1.73 57,200 1.80 15.62
08-12-12 2.03 2.26 1.82 43,400 2.13 18.48
08-12-11 2.24 2.24 1.93 48,100 2.08 18.05
08-12-10 2.38 2.51 2.25 35,600 2.27 18.91
08-12-09 2.42 2.49 2.33 61,000 2.35 19.58
08-12-08 2.25 2.55 2.20 58,100 2.46 20.50
Date Open High Low Vol Cls adjCls
08-12-05 2.06 2.20 1.89 36,400 2.20 18.33
08-12-04 2.05 2.25 2.03 55,500 2.10 17.50
08-12-03 1.97 2.24 1.84 39,800 2.15 17.91
08-12-02 1.95 2.04 1.93 52,100 2.03 16.91
08-12-01 1.90 1.93 1.77 45,500 1.85 15.42
08-11-28 1.99 2.04 1.89 37,600 1.95 16.25
08-11-26 1.80 2.02 1.78 68,200 2.02 16.83
08-11-25 1.84 1.99 1.63 61,500 1.99 16.58
08-11-24 1.72 1.96 1.52 88,000 1.82 15.17
Date Open High Low Vol Cls adjCls
08-11-21 1.56 1.75 1.46 66,200 1.69 14.08
08-11-20 1.50 1.54 1.45 46,100 1.53 12.75
08-11-19 1.88 1.88 1.50 63,400 1.51 12.58
08-11-18 1.66 1.98 1.59 31,500 1.93 16.08
08-11-17 1.62 1.71 1.53 25,000 1.65 13.75
08-11-14 1.86 1.90 1.51 39,200 1.63 13.58
08-11-13 1.53 1.99 1.49 44,900 1.99 16.58
08-11-12 1.54 1.60 1.48 29,800 1.54 12.83
08-11-11 1.82 1.82 1.49 42,100 1.56 13.00
Date Open High Low Vol Cls adjCls
08-11-10 2.01 2.02 1.84 18,100 1.85 15.42
08-11-07 2.26 2.37 1.95 27,500 1.97 16.41
08-11-06 2.65 2.69 2.22 26,000 2.23 18.58
08-11-05 2.82 2.87 2.58 30,000 2.67 22.25
08-11-04 3.03 3.03 2.35 41,000 2.86 23.83
08-11-03 3.01 3.28 2.89 21,400 2.92 24.33
08-10-31 2.65 3.07 2.58 38,400 3.07 25.58
08-10-30 2.60 2.74 2.53 26,300 2.70 22.50
08-10-29 2.41 2.65 2.41 100,200 2.54 21.16
Date Open High Low Vol Cls adjCls
08-10-28 2.21 2.46 2.20 40,000 2.41 20.08
08-10-27 2.38 2.38 2.09 64,200 2.22 18.50
08-10-24 2.62 2.66 2.27 57,200 2.41 20.08
08-10-23 2.99 2.99 2.52 34,600 2.84 23.66
08-10-22 3.22 3.23 2.97 24,300 2.99 24.91
08-10-21 3.25 3.70 3.19 43,900 3.19 26.58
08-10-20 3.52 3.66 3.31 35,700 3.40 28.33
08-10-17 3.67 3.80 3.47 49,600 3.52 29.33
08-10-16 3.82 3.96 3.53 62,700 3.80 31.66
Date Open High Low Vol Cls adjCls
08-10-15 3.95 3.98 3.43 24,000 3.90 32.50
08-10-14 4.15 4.64 3.75 81,000 4.02 33.50
08-10-13 4.28 4.28 3.50 26,500 4.20 35.00
08-10-10 3.60 4.20 3.32 91,000 4.10 34.16
08-10-09 4.60 4.60 3.55 46,200 3.77 31.41
08-10-08 4.51 4.85 4.05 63,500 4.60 38.33
08-10-07 4.39 4.55 4.15 51,900 4.55 37.91
08-10-06 4.75 4.81 4.00 91,500 4.34 36.16
08-10-03 4.35 4.56 4.24 69,800 4.35 36.25
Date Open High Low Vol Cls adjCls
08-10-02 4.39 4.51 4.17 32,300 4.35 36.25
08-10-01 4.39 4.46 3.80 71,000 4.41 36.75
08-09-30 4.66 4.84 4.28 83,300 4.40 36.66
08-09-29 4.33 4.79 4.17 78,800 4.58 38.16
08-09-26 4.09 4.54 4.01 94,800 4.50 37.50
08-09-25 3.97 4.30 3.97 88,900 4.25 35.41
08-09-24 3.93 4.42 3.74 60,000 3.83 31.91
08-09-23 4.40 4.51 3.87 90,800 4.01 32.66
08-09-22 4.70 4.70 3.90 96,900 4.04 32.91
Date Open High Low Vol Cls adjCls
08-09-19 4.01 4.90 4.01 296,800 4.70 38.28
08-09-18 3.43 4.56 3.43 248,800 3.85 31.36
08-09-17 3.18 3.44 3.07 119,800 3.44 28.02
08-09-16 3.35 3.60 2.57 138,600 3.40 27.69
08-09-15 3.48 3.77 3.29 98,600 3.38 27.53
08-09-12 3.66 3.83 3.52 66,000 3.64 29.65
08-09-11 3.33 3.75 3.25 124,900 3.69 30.06
08-09-10 3.40 3.59 3.12 168,300 3.39 27.61
08-09-09 3.68 3.84 3.50 38,900 3.53 28.75
Date Open High Low Vol Cls adjCls
08-09-08 3.80 3.80 3.50 42,300 3.69 30.06
08-09-05 3.44 3.66 3.30 47,000 3.66 29.81
08-09-04 3.50 3.58 3.23 75,800 3.46 28.18
08-09-03 3.33 3.60 3.15 102,200 3.55 28.92
08-09-02 3.73 3.80 3.33 89,600 3.39 27.61
08-08-29 3.63 3.79 3.58 31,400 3.63 29.57
08-08-28 3.57 3.83 3.53 54,300 3.69 30.06
08-08-27 3.54 3.70 3.52 30,000 3.59 29.24
08-08-26 3.64 4.13 3.33 42,300 3.53 28.75
Date Open High Low Vol Cls adjCls
08-08-25 3.62 3.80 3.45 35,500 3.54 28.83
08-08-22 3.65 3.70 3.48 46,700 3.58 29.16
08-08-21 3.90 3.96 3.30 105,600 3.63 29.57
08-08-20 4.04 4.15 3.53 79,800 3.78 30.79
08-08-19 4.05 4.20 3.93 44,400 4.01 32.66
08-08-18 4.26 4.37 4.10 35,000 4.13 33.64
08-08-15 4.24 4.40 4.00 86,900 4.19 34.13
08-08-14 4.24 4.25 3.90 136,100 4.00 32.58
08-08-13 3.95 4.00 3.85 50,300 3.90 31.77
Date Open High Low Vol Cls adjCls
08-08-12 3.97 4.05 3.83 163,900 3.89 31.69
08-08-11 3.96 4.01 3.84 87,300 3.96 32.26
08-08-08 4.00 4.08 3.85 93,100 3.89 31.69
08-08-07 4.18 4.25 3.73 89,400 3.98 32.42
08-08-06 4.30 4.30 3.76 100,600 4.16 33.89
08-08-05 4.29 4.29 4.02 57,900 4.10 33.40
08-08-04 4.21 4.25 4.06 52,800 4.14 33.72
08-08-01 4.35 4.46 3.99 103,600 4.20 34.21
08-07-31 4.50 4.62 4.25 68,000 4.27 34.78
Date Open High Low Vol Cls adjCls
08-07-30 4.58 4.80 4.36 52,000 4.51 36.74
08-07-29 4.37 4.69 4.30 80,800 4.54 36.98
08-07-28 4.33 4.38 4.17 57,200 4.25 34.62
08-07-25 4.67 4.70 4.30 85,600 4.40 35.84
08-07-24 5.14 5.38 4.67 88,100 4.74 38.61
08-07-23 5.06 5.34 4.98 95,800 4.98 40.56
08-07-22 4.65 4.97 4.45 121,700 4.95 40.32
08-07-21 4.56 4.90 4.52 75,300 4.65 37.88
08-07-18 4.89 4.98 4.46 80,200 4.61 37.55
Date Open High Low Vol Cls adjCls
08-07-17 4.94 4.98 4.55 119,800 4.89 39.83
08-07-16 4.79 5.02 4.49 123,600 5.02 40.89
08-07-15 4.83 4.83 4.58 120,500 4.79 39.02
08-07-14 5.11 5.23 4.82 48,600 4.93 40.16
08-07-11 4.98 5.15 4.85 71,400 5.09 41.46
08-07-10 5.27 5.35 5.02 63,300 5.07 41.30
08-07-09 5.30 5.41 5.22 152,300 5.31 43.25
08-07-08 5.64 5.64 5.06 182,900 5.31 43.25
08-07-07 5.56 5.58 5.11 116,700 5.47 44.56
Date Open High Low Vol Cls adjCls
08-07-03 5.85 5.87 5.43 82,600 5.47 44.56
08-07-02 6.28 6.38 5.80 135,900 5.85 47.65
08-07-01 6.12 6.39 5.95 162,000 6.30 51.32
08-06-30 7.11 7.11 6.67 139,100 6.78 55.23
08-06-27 7.18 7.52 6.86 419,200 7.19 58.57
08-06-26 7.53 7.65 7.19 79,000 7.25 59.05
08-06-25 7.50 7.83 7.49 42,000 7.50 61.09
08-06-24 7.42 7.54 7.40 66,900 7.54 61.42
08-06-23 7.54 7.59 7.44 52,900 7.50 61.09
Date Open High Low Vol Cls adjCls
08-06-20 7.57 7.63 7.41 62,500 7.63 62.15
08-06-19 7.85 7.87 7.35 259,000 7.56 61.58
08-06-18 7.80 8.00 7.71 48,900 7.85 63.94
08-06-17 8.01 8.21 7.81 59,500 7.81 63.62
08-06-16 8.03 8.23 7.81 66,000 8.04 65.49
08-06-13 7.59 8.16 7.51 128,300 8.15 66.39
08-06-12 8.19 8.24 7.97 33,900 7.99 65.08
08-06-11 8.05 8.12 7.95 50,100 8.12 66.14
08-06-10 7.67 8.09 7.59 70,100 8.09 65.90
Date Open High Low Vol Cls adjCls
08-06-09 8.03 8.25 7.77 47,200 7.81 63.62
08-06-06 8.35 8.52 8.16 62,600 8.20 65.33
08-06-05 8.41 8.50 8.29 74,000 8.36 66.60
08-06-04 9.13 9.14 8.35 40,900 8.40 66.92
08-06-03 8.49 9.03 8.40 43,200 9.03 71.94
08-06-02 8.70 8.77 8.27 77,800 8.53 67.96
08-05-30 9.06 9.25 8.80 100,300 8.80 70.11
08-05-29 8.88 9.25 8.88 44,700 9.12 72.66
08-05-28 8.89 9.23 8.82 39,600 8.91 70.98
Date Open High Low Vol Cls adjCls
08-05-27 8.97 9.10 8.87 49,400 8.90 70.90
08-05-23 9.01 9.31 8.94 66,000 9.02 71.86
08-05-22 8.80 9.10 8.78 41,100 9.06 72.18
08-05-21 9.25 9.39 8.56 41,400 8.69 69.23
08-05-20 9.23 9.40 9.04 37,000 9.39 74.81
08-05-19 9.22 9.60 9.12 45,000 9.34 74.41
08-05-16 9.40 9.60 9.18 32,900 9.28 73.93
08-05-15 9.23 9.53 9.23 19,700 9.43 75.13
08-05-14 9.59 9.59 9.16 36,800 9.35 74.49
Date Open High Low Vol Cls adjCls
08-05-13 9.35 9.48 9.14 31,800 9.28 73.93
08-05-12 9.28 9.45 9.16 34,700 9.28 73.93
08-05-09 9.39 9.45 9.13 24,600 9.17 73.05
08-05-08 9.45 9.53 9.25 36,000 9.28 73.93
08-05-07 9.76 10.00 9.41 27,000 9.46 75.36
08-05-06 9.85 9.89 9.54 31,400 9.83 78.31
08-05-05 10.55 10.62 9.85 455,400 9.85 78.47
08-05-02 10.45 10.66 10.19 22,800 10.63 84.69
08-05-01 10.58 10.59 10.20 35,100 10.49 83.57
Date Open High Low Vol Cls adjCls
08-04-30 10.46 10.60 10.20 74,900 10.50 83.65
08-04-29 10.04 10.70 9.91 100,500 10.70 85.24
08-04-28 9.85 10.34 9.78 92,900 10.19 81.18
08-04-25 9.60 10.10 9.39 55,900 9.94 79.19
08-04-24 8.42 9.61 8.23 100,000 9.48 75.52
08-04-23 8.35 8.58 7.93 175,200 8.30 66.12
08-04-22 9.21 9.26 8.32 56,300 8.87 70.66
08-04-21 9.52 9.52 9.04 30,600 9.29 74.01
08-04-18 9.35 9.66 9.29 43,500 9.45 75.28
Date Open High Low Vol Cls adjCls
08-04-17 9.28 9.43 9.17 29,500 9.32 74.25
08-04-16 9.50 9.55 9.23 35,800 9.35 74.49
08-04-15 9.68 9.68 9.31 43,900 9.48 75.52
08-04-14 10.34 10.34 9.65 29,700 9.73 77.52
08-04-11 10.25 10.37 9.75 65,600 9.92 79.03
08-04-10 10.08 10.66 9.82 47,200 10.39 82.77
08-04-09 10.51 10.53 9.92 22,200 10.15 80.86
08-04-08 10.74 10.74 10.20 70,100 10.47 83.41
08-04-07 10.63 10.89 10.52 32,600 10.64 84.77
Date Open High Low Vol Cls adjCls
08-04-04 10.96 10.96 10.37 20,300 10.65 84.84
08-04-03 11.02 11.07 10.87 87,500 10.93 87.08
08-04-02 11.00 11.21 10.95 89,800 11.06 88.11
08-04-01 10.51 11.10 10.35 58,600 11.10 88.43
08-03-31 10.70 10.70 10.10 42,800 10.70 85.24
08-03-28 10.84 10.90 10.06 41,300 10.90 86.84
08-03-27 9.65 11.00 9.60 75,100 10.75 85.64
08-03-26 9.56 9.75 9.25 51,600 9.75 77.67
08-03-25 9.34 9.51 9.07 40,200 9.51 75.76
Date Open High Low Vol Cls adjCls
08-03-24 9.18 9.40 9.13 56,900 9.34 74.41
08-03-20 8.95 9.30 8.95 40,200 9.09 72.42
08-03-19 9.00 9.44 8.94 60,600 8.99 71.62
08-03-18 9.00 10.23 8.70 84,000 8.91 70.98
08-03-17 8.87 8.90 8.33 52,300 8.82 70.27
08-03-14 9.16 9.21 8.92 79,300 9.06 72.18
08-03-13 9.05 9.14 8.91 63,900 9.13 72.74
08-03-12 9.14 9.60 8.90 55,900 9.25 73.69
08-03-11 9.30 9.30 8.73 33,200 8.89 70.82
Date Open High Low Vol Cls adjCls
08-03-10 8.88 9.02 8.63 36,300 8.66 68.99
08-03-07 9.15 9.15 8.73 72,500 8.95 69.87
08-03-06 9.27 9.70 9.05 31,900 9.07 70.80
08-03-05 9.43 9.43 9.03 28,400 9.30 72.60
08-03-04 9.70 9.71 9.00 95,300 9.28 72.44
08-03-03 9.82 10.15 9.30 48,900 9.61 75.02
08-02-29 9.89 9.89 9.35 74,900 9.60 74.94
08-02-28 9.91 10.13 9.80 79,000 9.84 76.82
08-02-27 10.35 10.35 9.96 34,100 10.12 79.00
Date Open High Low Vol Cls adjCls
08-02-26 9.95 10.61 9.93 54,400 10.37 80.95
08-02-25 9.64 9.96 9.59 47,300 9.96 77.75
08-02-22 9.86 9.93 9.50 64,400 9.65 75.33
08-02-21 10.08 10.18 9.61 57,400 9.74 76.03
08-02-20 9.72 10.16 9.68 64,300 9.95 77.67
08-02-19 9.75 9.79 9.50 39,100 9.62 75.10
08-02-15 9.50 10.32 9.49 59,100 9.83 76.74
08-02-14 9.70 9.78 9.44 73,500 9.56 74.63
08-02-13 9.80 9.86 9.51 80,100 9.68 75.57
Date Open High Low Vol Cls adjCls
08-02-12 9.48 9.76 9.48 63,300 9.60 74.94
08-02-11 10.00 10.00 9.51 78,300 9.62 75.10
08-02-08 10.24 10.29 9.72 77,600 9.85 76.89
08-02-07 10.74 10.85 10.13 60,000 10.35 80.80
08-02-06 10.18 12.00 10.09 152,800 10.54 82.28
08-02-05 10.72 10.72 9.96 122,100 10.35 80.80
08-02-04 11.00 11.06 10.27 113,500 10.76 84.00
08-02-01 10.85 11.13 10.71 76,000 11.09 86.57
08-01-31 10.40 10.88 10.04 65,300 10.77 84.08
Date Open High Low Vol Cls adjCls
08-01-30 10.56 10.85 10.39 64,100 10.42 81.34
08-01-29 10.65 10.73 10.10 53,500 10.58 82.59
08-01-28 10.20 11.00 10.20 61,700 10.92 85.25
08-01-25 10.90 10.90 10.08 50,600 10.18 79.47
08-01-24 10.08 11.04 10.02 82,500 10.82 84.47
08-01-23 9.45 10.29 9.29 131,300 10.07 78.61
08-01-22 10.05 10.23 9.44 107,200 9.59 74.86
08-01-18 10.63 10.68 10.00 80,500 10.08 78.69
08-01-17 10.81 11.06 10.43 43,000 10.46 81.66
Date Open High Low Vol Cls adjCls
08-01-16 10.64 11.42 10.41 73,900 10.78 84.15
08-01-15 11.28 11.28 10.26 96,400 10.56 82.44
08-01-14 11.36 11.47 10.90 63,100 10.99 85.79
08-01-11 11.44 12.09 11.25 143,000 11.37 88.76
08-01-10 10.83 11.78 10.73 82,200 11.45 89.38
08-01-09 10.85 11.10 10.32 78,100 10.98 85.71
08-01-08 11.33 11.49 10.70 53,700 10.76 84.00
08-01-07 10.98 11.55 10.98 63,200 11.30 88.21
08-01-04 11.59 11.59 10.97 112,900 10.99 85.79
Date Open High Low Vol Cls adjCls
08-01-03 12.14 12.14 11.60 96,100 11.76 91.80
08-01-02 12.65 12.83 12.00 82,500 12.00 93.68
07-12-31 12.60 12.63 12.29 69,000 12.52 97.74
07-12-28 12.42 12.74 12.24 40,300 12.65 98.75
07-12-27 13.07 13.07 12.42 63,400 12.43 97.03
07-12-26 13.11 13.31 12.91 44,600 13.09 102.19
07-12-24 12.70 13.25 12.50 50,300 13.01 101.56
07-12-21 12.83 13.00 12.54 78,600 12.71 99.22
07-12-20 12.52 13.05 12.48 93,900 12.81 100.00
Date Open High Low Vol Cls adjCls
07-12-19 13.00 13.09 12.68 47,900 12.69 99.06
07-12-18 12.77 13.06 12.61 58,700 13.05 101.87
07-12-17 12.89 13.20 12.71 51,100 12.75 99.53
07-12-14 14.13 14.13 12.50 104,400 12.78 99.77
07-12-13 13.30 15.25 12.61 149,600 14.20 110.85
07-12-12 13.36 13.50 13.15 71,500 13.23 103.28
07-12-11 13.25 13.45 13.04 90,400 13.22 103.20
07-12-10 13.60 13.83 13.29 57,700 13.35 104.22
07-12-07 13.99 14.11 13.45 51,800 13.77 106.09
Date Open High Low Vol Cls adjCls
07-12-06 13.67 14.00 13.60 62,600 13.82 106.47
07-12-05 13.99 14.10 13.07 77,100 13.49 103.93
07-12-04 13.53 13.77 13.42 108,700 13.44 103.55
07-12-03 13.56 13.82 13.41 91,500 13.62 104.93
07-11-30 13.32 14.06 13.26 202,400 13.51 104.09
07-11-29 13.70 13.80 13.00 118,900 13.09 100.85
07-11-28 13.72 13.98 13.47 84,300 13.87 106.86
07-11-27 13.82 14.20 13.45 91,300 13.72 105.70
07-11-26 14.10 14.46 13.90 55,300 13.92 107.25
Date Open High Low Vol Cls adjCls
07-11-23 14.46 14.57 13.86 44,200 14.26 109.86
07-11-21 14.75 14.76 13.77 127,000 14.53 111.94
07-11-20 15.36 15.60 14.07 97,800 14.74 113.56
07-11-19 15.90 15.90 15.01 52,200 15.25 117.49
07-11-16 16.15 16.50 15.57 28,200 15.90 122.50
07-11-15 16.45 16.77 15.89 30,200 15.94 122.81
07-11-14 16.88 17.21 16.35 56,200 16.43 126.58
07-11-13 16.32 16.80 15.96 61,200 16.69 128.59
07-11-12 15.26 15.85 15.26 73,000 15.76 121.42
Date Open High Low Vol Cls adjCls
07-11-09 15.80 15.80 15.19 68,200 15.39 118.57
07-11-08 15.80 16.00 15.76 61,700 15.87 122.27
07-11-07 16.32 16.32 15.61 55,200 15.82 121.88
07-11-06 15.68 16.37 15.47 61,500 16.37 126.12
07-11-05 16.14 16.30 15.58 61,000 15.73 121.19
07-11-02 16.83 17.00 16.06 73,800 16.35 125.97
07-11-01 16.49 17.23 16.34 79,100 16.58 127.74
07-10-31 16.51 16.70 16.36 106,200 16.59 127.82
07-10-30 16.64 16.73 16.40 132,000 16.56 127.58
Date Open High Low Vol Cls adjCls
07-10-29 16.64 16.79 16.34 131,900 16.60 127.89
07-10-26 16.50 16.63 16.33 103,700 16.58 127.74
07-10-25 16.55 16.78 16.40 109,500 16.47 126.89
07-10-24 17.09 17.66 16.28 154,600 16.54 127.43
07-10-23 17.45 17.56 17.01 130,600 17.11 131.82
07-10-22 17.55 17.68 17.01 82,600 17.28 133.13
07-10-19 17.37 18.05 17.09 130,200 17.54 135.13
07-10-18 18.00 18.05 16.85 200,600 17.35 133.67
07-10-17 18.69 20.00 17.67 171,800 17.97 138.45
Date Open High Low Vol Cls adjCls
07-10-16 18.95 19.30 18.50 164,100 18.92 145.77
07-10-15 19.61 19.64 18.90 102,600 19.17 147.69
07-10-12 19.80 19.81 19.32 81,200 19.61 151.08
07-10-11 19.85 19.98 19.56 55,100 19.79 152.47
07-10-10 19.62 19.84 19.53 41,000 19.64 151.31
07-10-09 19.75 19.89 19.28 57,100 19.52 150.39
07-10-08 19.93 19.93 19.59 34,400 19.84 152.86
07-10-05 19.65 19.97 19.38 90,200 19.95 153.70
07-10-04 19.73 19.82 19.34 68,400 19.56 150.70
Date Open High Low Vol Cls adjCls
07-10-03 20.05 20.35 19.80 79,400 19.80 152.55
07-10-02 20.31 20.38 19.99 68,300 20.11 154.94
07-10-01 19.91 20.42 19.80 87,500 20.31 156.48
07-09-28 19.91 20.22 19.85 50,700 19.98 153.93
07-09-27 19.70 20.04 19.61 76,400 20.00 154.09
07-09-26 19.87 19.89 19.50 79,200 19.73 152.01
07-09-25 20.06 20.13 19.61 70,000 19.67 151.55
07-09-24 20.82 21.01 19.99 83,200 20.21 155.71
07-09-21 20.85 21.05 20.69 54,300 20.87 160.79
Date Open High Low Vol Cls adjCls
07-09-20 21.29 21.56 20.70 65,800 20.78 160.10
07-09-19 21.05 21.53 20.90 83,300 21.37 164.64
07-09-18 21.14 21.30 20.71 51,900 21.20 163.33
07-09-17 21.51 21.71 20.83 65,400 21.11 162.64
07-09-14 21.79 22.09 21.56 28,800 21.80 167.96
07-09-13 22.02 22.07 21.44 20,600 21.84 168.26
07-09-12 21.96 22.38 21.91 50,200 21.98 169.34
07-09-11 21.98 22.16 21.47 73,000 22.16 170.73
07-09-10 22.49 22.49 21.99 49,000 22.08 170.11
Date Open High Low Vol Cls adjCls
07-09-07 22.52 23.05 21.99 70,800 22.57 172.50
07-09-06 22.43 22.75 22.25 32,000 22.54 172.27
07-09-05 22.35 22.62 22.34 35,700 22.45 171.58
07-09-04 22.50 22.79 22.29 47,000 22.57 172.50
07-08-31 22.60 23.58 22.43 50,600 22.58 172.58
07-08-30 22.59 23.00 22.28 53,000 22.58 172.58
07-08-29 22.53 22.62 22.25 67,500 22.54 172.27
07-08-28 22.80 23.00 22.29 65,000 22.47 171.74
07-08-27 22.60 22.90 22.57 62,900 22.80 174.26
Date Open High Low Vol Cls adjCls
07-08-24 22.75 22.77 22.17 43,800 22.61 172.81
07-08-23 22.69 23.11 22.22 53,500 22.41 171.28
07-08-22 22.55 23.00 22.21 60,300 22.68 173.34
07-08-21 22.06 22.92 21.37 70,700 22.30 170.44
07-08-20 24.05 24.05 22.07 58,800 22.21 169.75
07-08-17 23.30 23.49 22.68 63,400 23.06 176.25
07-08-16 23.33 23.45 22.19 94,400 22.58 172.58
07-08-15 23.08 23.59 22.80 60,800 23.29 178.00
07-08-14 23.67 23.70 23.06 77,200 23.24 177.62
Date Open High Low Vol Cls adjCls
07-08-13 24.52 24.53 23.59 74,900 23.76 181.60
07-08-10 25.49 25.63 24.33 154,400 24.56 187.71
07-08-09 25.60 25.88 24.47 285,700 25.48 194.74
07-08-08 23.60 26.00 23.54 232,000 25.30 193.37
07-08-07 22.89 23.90 22.76 125,700 23.62 180.53
07-08-06 23.00 23.07 22.60 75,900 22.91 175.10
07-08-03 23.37 23.75 22.74 71,800 22.79 174.18
07-08-02 23.90 23.90 22.69 150,400 23.24 177.62
07-08-01 24.50 24.61 23.62 72,200 23.68 180.98
Date Open High Low Vol Cls adjCls
07-07-31 25.25 25.45 24.33 107,600 24.42 186.64
07-07-30 25.64 25.64 24.26 67,700 24.59 187.94
07-07-27 25.98 26.43 25.47 52,300 25.79 197.11
07-07-26 25.81 25.81 25.15 69,200 25.53 195.12
07-07-25 26.24 26.25 25.68 32,500 25.79 197.11
07-07-24 26.55 26.77 25.86 35,000 26.03 198.95
07-07-23 26.75 26.97 26.40 53,300 26.73 204.30
07-07-20 26.16 27.05 25.30 138,100 26.50 202.54
07-07-19 27.35 27.48 26.00 201,700 26.41 201.85
Date Open High Low Vol Cls adjCls
07-07-18 27.45 27.50 26.14 221,000 26.28 200.86
07-07-17 28.26 28.44 27.74 102,800 27.81 212.55
07-07-16 28.65 28.65 27.94 138,900 28.19 215.45
07-07-13 28.09 28.73 27.86 127,900 28.30 216.30
07-07-12 26.87 28.05 26.87 97,200 27.91 213.31
07-07-11 26.95 27.35 26.78 98,600 26.96 206.05
07-07-10 27.09 27.09 26.73 74,300 26.80 204.83
07-07-09 27.37 27.75 26.86 115,500 27.00 206.36
07-07-06 25.95 26.74 25.87 149,000 26.70 204.07
Date Open High Low Vol Cls adjCls
07-07-05 25.75 25.80 25.41 77,300 25.72 196.58
07-07-03 25.98 25.98 25.04 54,200 25.14 192.14
07-07-02 26.38 26.38 25.20 110,500 25.83 197.42
07-06-29 25.68 25.68 25.26 51,700 25.31 193.44
07-06-28 25.13 25.76 24.39 105,000 25.54 195.20
07-06-27 24.27 26.15 24.20 239,200 25.28 193.21
07-06-26 24.90 24.95 24.25 98,800 24.25 185.34
07-06-25 25.11 25.31 24.73 59,200 24.75 189.16
07-06-22 25.61 25.61 24.87 130,900 25.07 191.61
Date Open High Low Vol Cls adjCls
07-06-21 25.95 26.00 25.56 100,200 25.65 196.04
07-06-20 25.57 26.14 25.57 100,200 25.95 198.33
07-06-19 26.40 26.40 25.68 100,900 25.94 198.26
07-06-18 26.46 26.59 26.01 79,400 26.33 201.24
07-06-15 26.69 26.74 26.17 104,600 26.48 202.39
07-06-14 26.91 26.98 26.54 61,500 26.61 203.38
07-06-13 26.80 27.00 26.28 143,000 26.92 205.75
07-06-12 26.71 26.88 26.28 71,700 26.58 203.15
07-06-11 27.14 27.31 26.82 62,000 26.90 205.60
Date Open High Low Vol Cls adjCls
07-06-08 27.40 27.45 27.17 90,000 27.30 207.28
07-06-07 27.96 27.96 27.25 140,800 27.38 207.88
07-06-06 28.10 28.24 27.74 62,000 28.03 212.82
07-06-05 28.20 28.38 27.90 69,700 28.20 214.11
07-06-04 28.25 28.39 28.00 41,300 28.11 213.43
07-06-01 28.00 28.59 27.90 90,700 28.42 215.78
07-05-31 27.95 28.19 27.42 100,600 27.67 210.09
07-05-30 27.65 27.93 27.44 51,900 27.72 210.47
07-05-29 27.95 27.96 27.57 67,300 27.80 211.07
Date Open High Low Vol Cls adjCls
07-05-25 28.25 28.40 27.92 69,600 28.01 212.67
07-05-24 28.00 28.10 27.92 69,400 28.04 212.90
07-05-23 28.42 28.49 27.91 80,000 28.12 213.50
07-05-22 28.76 28.77 28.10 92,300 28.49 216.31
07-05-21 29.30 29.55 28.82 58,000 28.88 219.27
07-05-18 29.24 29.33 29.01 69,300 29.16 221.40
07-05-17 30.55 30.55 29.16 112,700 29.24 222.01
07-05-16 29.99 30.57 29.86 107,400 30.19 229.22
07-05-15 29.76 30.51 29.70 120,400 30.01 227.85
Date Open High Low Vol Cls adjCls
07-05-14 29.40 29.80 29.25 86,700 29.65 225.12
07-05-11 29.17 29.62 29.01 65,000 29.53 224.21
07-05-10 29.20 29.31 28.76 101,900 29.18 221.55
07-05-09 28.91 29.06 28.50 97,400 29.03 220.41
07-05-08 28.90 29.00 28.65 59,400 28.91 219.50
07-05-07 29.57 29.71 28.74 69,500 28.94 219.73
07-05-04 29.16 29.49 28.91 92,800 29.40 223.22
07-05-03 29.37 29.37 28.92 74,100 29.00 220.18
07-05-02 29.45 29.70 28.81 129,100 29.48 223.83
Date Open High Low Vol Cls adjCls
07-05-01 28.75 34.32 28.61 542,900 29.48 223.83
07-04-30 29.17 29.28 28.88 65,600 28.90 219.42
07-04-27 29.50 29.63 28.80 142,700 29.29 222.39
07-04-26 29.80 30.04 29.35 138,500 29.86 226.71
07-04-25 30.40 30.60 29.16 158,000 29.89 226.94
07-04-24 31.00 31.49 30.27 121,800 30.55 231.95
07-04-23 32.03 32.22 31.35 53,900 31.50 239.17
07-04-20 31.81 31.99 31.77 52,300 31.99 242.89
07-04-19 32.08 32.47 31.65 71,200 31.80 241.44
Date Open High Low Vol Cls adjCls
07-04-18 31.25 32.29 31.25 115,900 32.24 244.78
07-04-17 31.25 31.39 31.13 66,900 31.20 236.89
07-04-16 31.56 31.68 31.16 63,800 31.19 236.81
07-04-13 31.51 32.05 31.38 63,900 31.46 238.86
07-04-12 31.43 31.62 31.11 61,600 31.57 239.70
07-04-11 31.33 31.48 31.13 63,000 31.38 238.25
07-04-10 31.05 31.40 30.95 57,600 31.33 237.87
07-04-09 31.16 31.35 30.86 57,900 31.00 235.37
07-04-05 31.15 31.41 31.01 37,400 31.05 235.75
Date Open High Low Vol Cls adjCls
07-04-04 31.47 31.49 31.05 58,600 31.12 236.28
07-04-03 31.65 31.72 31.23 109,000 31.40 238.41
07-04-02 31.54 31.67 31.03 86,100 31.40 238.41
07-03-30 31.27 31.70 31.27 60,900 31.61 240.00
07-03-29 31.45 31.59 31.35 70,400 31.38 238.25
07-03-28 31.52 31.52 31.25 62,900 31.36 238.10
07-03-27 31.86 32.19 31.52 82,700 31.61 240.00
07-03-26 32.50 32.60 31.83 60,800 31.98 242.81
07-03-23 32.10 32.69 32.10 60,600 32.50 246.76
Date Open High Low Vol Cls adjCls
07-03-22 32.25 32.70 32.08 85,300 32.30 245.24
07-03-21 31.90 32.56 31.90 80,500 32.41 246.07
07-03-20 33.67 33.79 32.83 71,000 33.02 250.71
07-03-19 33.17 33.61 32.92 145,400 33.61 255.19
07-03-16 34.11 34.14 32.66 102,300 33.17 251.84
07-03-15 34.25 34.41 33.94 59,900 34.05 258.53
07-03-14 34.45 34.61 33.95 36,700 34.33 260.65
07-03-13 34.68 35.08 34.45 26,200 34.50 261.94
07-03-12 35.16 35.34 34.86 28,900 35.02 265.89
Date Open High Low Vol Cls adjCls
07-03-09 35.42 35.48 34.94 46,000 35.22 266.04
07-03-08 35.97 35.97 35.39 33,900 35.49 268.08
07-03-07 36.15 36.21 35.72 20,400 35.96 271.63
07-03-06 36.00 36.28 35.59 33,200 36.28 274.05
07-03-05 36.69 36.87 35.89 40,600 35.94 271.48
07-03-02 37.03 37.26 36.59 31,900 36.87 278.51
07-03-01 37.22 37.22 36.45 62,800 36.99 279.41
07-02-28 37.40 37.57 36.96 55,800 37.37 282.28
07-02-27 38.13 38.13 36.95 46,300 37.45 282.89
Date Open High Low Vol Cls adjCls
07-02-26 38.39 38.42 38.00 48,100 38.33 289.54
07-02-23 38.00 38.48 37.56 41,800 38.42 290.21
07-02-22 38.41 38.47 37.69 30,600 37.92 286.44
07-02-21 38.23 38.30 37.87 19,300 38.08 287.65
07-02-20 38.28 38.42 37.90 41,200 38.42 290.21
07-02-16 37.98 38.20 37.86 17,900 38.09 287.72
07-02-15 38.05 38.13 37.83 21,500 37.93 286.51
07-02-14 38.19 38.32 37.75 28,400 38.23 288.78
07-02-13 38.05 38.34 37.93 42,500 38.23 288.78
Date Open High Low Vol Cls adjCls
07-02-12 38.05 38.42 37.94 41,000 38.03 287.27
07-02-09 38.00 38.30 37.87 32,800 38.05 287.42
07-02-08 38.57 38.57 37.63 46,600 37.82 285.68
07-02-07 39.37 39.57 38.37 47,800 38.49 290.74
07-02-06 40.00 41.00 38.97 66,600 39.29 296.79
07-02-05 38.91 39.14 38.06 53,900 38.76 292.78
07-02-02 38.30 39.65 38.30 44,500 39.29 296.79
07-02-01 38.48 38.88 38.14 66,700 38.32 289.46
07-01-31 39.18 39.24 38.50 69,300 38.68 292.18
Date Open High Low Vol Cls adjCls
07-01-30 39.09 39.21 38.94 27,700 39.12 295.50
07-01-29 39.11 39.14 38.92 28,900 39.01 294.67
07-01-26 39.60 39.64 38.77 41,600 38.97 294.37
07-01-25 39.80 39.92 39.37 32,900 39.46 298.07
07-01-24 40.23 40.37 39.54 23,500 39.60 299.13
07-01-23 40.11 40.28 39.98 40,600 40.22 303.81
07-01-22 40.12 40.31 40.04 51,500 40.17 303.43
07-01-19 39.83 40.20 39.75 32,300 40.17 303.43
07-01-18 40.35 40.50 39.51 59,600 39.86 301.09
Date Open High Low Vol Cls adjCls
07-01-17 41.33 41.67 40.91 40,600 41.14 310.76
07-01-16 41.24 41.58 41.23 18,700 41.55 313.86
07-01-12 41.47 41.55 41.00 37,900 41.19 311.14
07-01-11 41.20 41.72 41.16 26,100 41.67 314.76
07-01-10 41.00 41.29 40.78 18,500 41.29 311.89
07-01-09 40.93 41.30 40.83 15,500 41.08 310.31
07-01-08 40.97 41.07 40.70 22,200 40.95 309.33
07-01-05 41.12 41.18 40.83 48,500 40.97 309.48
07-01-04 41.20 41.52 40.98 45,200 41.20 311.21
Date Open High Low Vol Cls adjCls
07-01-03 43.30 43.55 41.15 52,200 41.26 311.67
06-12-29 43.30 43.35 42.56 44,400 43.30 327.08
06-12-28 42.70 43.70 42.68 26,100 43.20 326.32
06-12-27 42.70 43.40 42.63 19,800 43.06 325.26
06-12-26 42.14 43.16 42.06 31,000 43.07 325.34
06-12-22 41.86 42.41 41.68 17,600 42.26 319.22
06-12-21 42.26 42.26 41.92 28,100 41.97 317.03
06-12-20 42.20 42.55 42.10 16,900 42.37 320.05
06-12-19 41.85 42.34 41.55 31,000 42.26 319.22
Date Open High Low Vol Cls adjCls
06-12-18 42.00 42.15 41.74 17,700 41.87 316.28
06-12-15 42.25 42.41 41.87 38,600 42.20 318.77
06-12-14 42.00 42.39 42.00 64,200 42.16 318.47
06-12-13 42.24 42.50 41.87 15,700 41.99 317.18
06-12-12 42.02 42.54 41.86 18,300 42.50 319.67
06-12-11 42.25 42.25 41.60 22,000 42.07 316.44
06-12-08 42.20 42.53 42.05 21,200 42.43 319.15
06-12-07 42.35 42.50 42.06 94,400 42.17 317.19
06-12-06 42.30 42.64 42.20 68,900 42.41 319.00
Date Open High Low Vol Cls adjCls
06-12-05 43.08 43.37 43.07 19,800 43.24 325.24
06-12-04 43.00 43.33 42.93 31,300 43.22 325.09
06-12-01 41.52 42.84 41.35 44,100 42.80 321.93
06-11-30 41.72 41.74 41.23 33,800 41.67 313.43
06-11-29 40.95 42.13 40.73 17,600 41.94 315.46
06-11-28 41.21 41.37 40.85 20,800 41.11 309.22
06-11-27 42.75 42.75 41.16 29,800 41.40 311.40
06-11-24 42.60 42.94 42.51 5,400 42.90 322.68
06-11-22 42.70 43.02 42.40 29,900 42.75 321.55
Date Open High Low Vol Cls adjCls
06-11-21 41.85 42.92 41.85 25,300 42.91 322.76
06-11-20 42.40 42.45 42.00 20,700 42.02 316.06
06-11-17 43.04 43.11 42.41 22,000 42.60 320.43
06-11-16 43.41 43.41 42.44 25,000 43.05 323.81
06-11-15 42.44 43.80 42.30 46,900 43.40 326.44
06-11-14 42.70 42.92 41.93 21,500 42.49 319.60
06-11-13 42.60 42.65 42.00 33,900 42.64 320.73
06-11-10 42.46 42.81 41.97 17,700 42.65 320.80
06-11-09 43.83 43.88 42.19 29,700 42.68 321.03
Date Open High Low Vol Cls adjCls
06-11-08 43.42 44.04 43.31 12,900 43.86 329.90
06-11-07 43.81 43.97 43.50 14,300 43.67 328.47
06-11-06 43.00 43.97 42.90 21,400 43.86 329.90
06-11-03 42.95 43.35 42.52 14,100 43.00 323.44
06-11-02 43.15 43.16 42.59 31,600 43.10 324.19
06-11-01 43.20 43.59 43.04 31,300 43.15 324.56
06-10-31 43.71 43.72 43.23 17,100 43.35 326.07
06-10-30 44.62 44.62 43.83 37,200 43.84 329.75
06-10-27 43.60 44.51 43.60 37,800 44.31 333.29
Date Open High Low Vol Cls adjCls
06-10-26 42.93 44.15 42.63 32,900 43.75 329.08
06-10-25 42.90 43.25 42.85 25,800 43.03 323.66
06-10-24 43.25 43.32 42.92 24,800 43.03 323.66
06-10-23 43.60 44.18 43.24 32,900 43.38 326.29
06-10-20 43.80 44.12 43.22 16,000 43.50 327.20
06-10-19 43.48 44.25 43.29 39,700 43.89 330.13
06-10-18 43.25 43.71 42.32 37,000 43.19 324.86
06-10-17 44.74 44.95 42.88 83,800 43.15 324.56
06-10-16 43.66 43.77 43.17 23,600 43.42 326.59
Date Open High Low Vol Cls adjCls
06-10-13 42.95 43.46 42.27 20,200 43.46 326.90
06-10-12 42.28 42.73 42.07 20,300 42.73 321.40
06-10-11 42.53 42.53 41.30 32,000 41.98 315.76
06-10-10 42.35 43.15 42.30 27,700 43.13 324.41
06-10-09 42.17 42.47 41.66 29,000 42.43 319.15
06-10-06 42.10 42.40 41.72 40,600 42.23 317.64
06-10-05 41.61 42.21 41.19 21,600 42.20 317.42
06-10-04 41.00 41.58 40.87 18,000 41.52 312.30
06-10-03 41.35 41.80 41.12 29,800 41.28 310.50
Date Open High Low Vol Cls adjCls
06-10-02 42.40 42.42 41.42 27,200 41.48 312.00
06-09-29 42.16 42.44 41.83 40,400 42.19 317.34
06-09-28 41.75 42.21 41.60 34,500 42.09 316.59
06-09-27 42.06 42.22 41.57 30,000 41.83 314.63
06-09-26 40.50 42.42 40.47 57,700 42.34 318.47
06-09-25 39.49 40.52 39.40 35,200 40.35 303.50
06-09-22 39.22 39.56 39.20 42,000 39.42 296.51
06-09-21 39.34 39.71 39.28 17,600 39.40 296.36
06-09-20 39.55 39.55 39.12 24,100 39.37 296.13
Date Open High Low Vol Cls adjCls
06-09-19 39.45 39.51 38.96 42,200 39.37 296.13
06-09-18 39.33 39.75 39.20 33,100 39.30 295.60
06-09-15 40.16 40.20 39.15 34,300 39.27 295.38
06-09-14 39.99 40.15 39.68 24,600 40.10 301.62
06-09-13 39.26 40.08 39.26 37,500 40.00 300.87
06-09-12 40.25 40.40 39.05 46,800 39.31 295.68
06-09-11 39.87 40.41 39.64 33,600 40.38 303.73
06-09-08 40.60 40.62 39.96 73,200 40.18 300.87
06-09-07 40.53 40.93 40.02 31,700 40.77 305.29
Date Open High Low Vol Cls adjCls
06-09-06 40.50 40.76 40.20 17,300 40.76 305.21
06-09-05 41.17 41.34 40.55 25,000 40.66 304.46
06-09-01 40.60 41.17 40.60 11,800 41.17 308.28
06-08-31 41.04 41.34 40.32 23,600 40.57 303.79
06-08-30 40.80 41.12 40.53 25,800 40.99 306.94
06-08-29 40.54 41.04 40.36 21,000 40.91 306.34
06-08-28 40.15 40.78 39.90 42,300 40.61 304.09
06-08-25 40.10 40.39 39.94 20,100 40.19 300.95
06-08-24 40.30 40.56 40.08 20,100 40.20 301.02
Date Open High Low Vol Cls adjCls
06-08-23 39.91 40.48 39.90 37,400 40.36 302.22
06-08-22 40.49 40.55 39.78 41,500 39.96 299.22
06-08-21 41.35 41.43 40.69 27,700 40.69 304.69
06-08-18 41.60 41.83 41.16 29,800 41.23 308.73
06-08-17 42.01 42.12 41.66 38,300 41.67 312.03
06-08-16 42.38 42.42 41.97 31,100 42.08 315.10
06-08-15 42.50 42.58 42.08 32,000 42.15 315.62
06-08-14 42.42 42.57 41.95 21,900 42.11 315.32
06-08-11 42.73 42.80 42.26 22,600 42.44 317.79
Date Open High Low Vol Cls adjCls
06-08-10 42.73 43.00 42.40 28,900 42.92 321.39
06-08-09 42.66 43.05 42.46 57,300 42.75 320.11
06-08-08 42.76 43.09 42.40 19,800 42.50 318.24
06-08-07 43.35 43.40 42.79 65,500 42.80 320.49
06-08-04 43.35 43.71 43.07 58,600 43.30 324.23
06-08-03 43.80 43.80 43.16 62,700 43.44 325.28
06-08-02 42.60 43.71 42.40 45,500 43.65 326.85
06-08-01 42.29 42.57 42.15 43,100 42.50 318.24
06-07-31 41.90 42.39 41.81 27,100 42.39 317.42
Date Open High Low Vol Cls adjCls
06-07-28 41.53 42.17 41.53 75,900 41.98 314.35
06-07-27 41.91 42.46 41.56 52,500 41.63 311.73
06-07-26 40.96 42.18 40.90 69,800 41.98 314.35
06-07-25 40.38 41.14 40.13 108,500 41.00 307.01
06-07-24 40.51 40.64 40.20 40,500 40.29 301.69
06-07-21 41.14 41.14 40.14 51,200 40.43 302.74
06-07-20 40.70 41.29 40.62 51,700 41.00 307.01
06-07-19 41.03 41.51 40.69 77,600 41.19 308.43
06-07-18 41.00 41.35 40.63 58,300 41.00 307.01
Date Open High Low Vol Cls adjCls
06-07-17 41.65 41.65 41.01 50,300 41.04 307.31
06-07-14 41.90 42.37 41.40 87,700 41.80 313.00
06-07-13 41.15 42.48 40.00 110,800 41.25 308.88
06-07-12 40.75 40.77 39.84 55,700 40.56 303.72
06-07-11 40.70 40.88 39.85 54,200 40.75 305.14
06-07-10 39.83 40.19 39.64 67,800 40.15 300.65
06-07-07 40.20 40.20 39.64 28,400 39.78 297.87
06-07-06 39.80 39.90 39.46 39,900 39.64 296.83
06-07-05 40.54 40.54 39.45 63,700 39.55 296.15
Date Open High Low Vol Cls adjCls
06-07-03 40.25 40.58 40.00 18,300 40.58 303.87
06-06-30 39.66 40.22 39.60 70,100 40.12 300.42
06-06-29 39.12 40.07 39.11 171,100 39.70 297.28
06-06-28 39.39 39.43 38.80 89,900 39.00 292.03
06-06-27 40.80 41.10 39.03 197,200 39.03 292.26
06-06-26 41.61 41.62 40.28 74,400 40.45 302.89
06-06-23 42.20 42.21 41.30 79,300 41.60 311.50
06-06-22 43.32 43.50 42.56 52,900 42.76 320.19
06-06-21 43.51 43.63 43.16 46,000 43.32 324.38
Date Open High Low Vol Cls adjCls
06-06-20 43.70 43.90 43.40 46,000 43.51 325.81
06-06-19 43.65 43.85 43.31 43,000 43.70 327.23
06-06-16 43.81 44.05 43.53 38,700 43.74 327.53
06-06-15 43.55 44.15 43.50 47,300 43.81 328.05
06-06-14 43.40 43.65 43.07 43,700 43.34 324.53
06-06-13 43.91 44.30 43.28 25,700 43.52 325.88
06-06-12 44.32 44.58 43.76 63,800 43.88 328.58
06-06-09 44.73 44.97 44.25 33,100 44.56 332.32
06-06-08 44.65 44.85 44.04 41,600 44.67 333.14
Date Open High Low Vol Cls adjCls
06-06-07 44.70 45.29 44.38 63,400 44.72 333.51
06-06-06 44.81 45.17 44.30 29,100 44.80 334.11
06-06-05 45.50 45.55 44.65 42,800 44.76 333.81
06-06-02 45.95 45.95 45.13 25,300 45.25 337.47
06-06-01 45.10 45.81 45.08 27,500 45.45 338.96
06-05-31 45.92 46.11 44.55 49,700 44.99 335.53
06-05-30 46.55 46.91 45.95 20,300 46.15 344.18
06-05-26 45.66 46.51 45.65 20,800 46.23 344.77
06-05-25 46.30 46.30 45.41 22,300 45.80 341.57
Date Open High Low Vol Cls adjCls
06-05-24 46.15 46.66 45.11 23,400 46.14 344.10
06-05-23 46.90 47.04 45.71 25,500 46.15 344.18
06-05-22 47.40 47.54 46.65 22,000 46.99 350.44
06-05-19 47.61 47.73 46.91 31,700 47.49 354.17
06-05-18 47.35 47.40 46.55 60,500 47.36 353.20
06-05-17 46.23 47.64 45.78 48,600 47.22 352.16
06-05-16 46.30 46.44 45.38 33,700 46.22 344.70
06-05-15 44.80 46.80 44.58 31,100 46.55 347.16
06-05-12 44.03 44.61 43.97 16,700 44.30 330.38
Date Open High Low Vol Cls adjCls
06-05-11 46.44 46.44 44.01 48,600 44.25 330.01
06-05-10 46.35 46.53 45.75 12,000 46.24 344.85
06-05-09 46.92 46.98 46.18 23,300 46.71 348.35
06-05-08 45.65 47.25 45.65 78,600 47.09 351.19
06-05-05 46.00 46.10 45.37 19,400 45.65 340.45
06-05-04 45.84 46.49 45.50 26,900 45.81 341.64
06-05-03 45.15 46.00 45.15 33,400 45.59 340.00
06-05-02 45.50 45.50 44.63 16,800 45.23 337.32
06-05-01 45.90 46.49 45.20 55,600 45.36 338.29
Date Open High Low Vol Cls adjCls
06-04-28 44.25 45.23 44.15 20,400 45.20 337.09
06-04-27 44.71 44.85 44.20 72,800 44.20 329.64
06-04-26 45.20 45.52 44.38 61,800 44.71 333.44
06-04-25 44.11 45.06 44.00 64,400 44.78 333.96
06-04-24 44.30 44.35 43.80 40,400 44.11 328.96
06-04-21 44.55 44.75 44.00 28,800 44.22 329.78
06-04-20 44.15 44.59 43.95 44,100 44.21 329.71
06-04-19 44.20 44.20 43.70 24,100 44.15 329.26
06-04-18 44.30 44.73 43.46 44,600 44.12 329.04
Date Open High Low Vol Cls adjCls
06-04-17 46.20 46.62 44.10 108,000 44.40 331.13
06-04-13 47.00 47.90 45.38 107,100 47.00 350.52
06-04-12 47.75 48.09 47.54 30,100 48.00 357.97
06-04-11 48.55 48.55 47.43 32,300 47.48 354.10
06-04-10 49.05 49.22 48.39 29,500 48.51 361.78
06-04-07 50.30 50.64 49.04 39,800 49.05 365.81
06-04-06 49.85 50.31 49.53 27,700 50.30 375.13
06-04-05 49.59 50.21 49.59 43,500 50.03 373.11
06-04-04 49.50 49.78 49.23 20,300 49.59 369.83
Date Open High Low Vol Cls adjCls
06-04-03 48.95 49.81 48.92 24,800 49.60 369.91
06-03-31 49.40 49.45 48.50 49,200 48.85 364.31
06-03-30 49.21 49.69 49.02 26,000 49.14 366.48
06-03-29 48.50 49.60 47.83 42,500 49.32 367.82
06-03-28 49.06 49.26 47.56 45,400 47.96 357.68
06-03-27 48.30 49.30 48.20 38,300 49.25 367.30
06-03-24 48.60 48.75 47.48 41,200 48.10 358.72
06-03-23 48.40 49.24 48.39 29,800 48.40 360.96
06-03-22 48.40 48.53 48.06 27,800 48.41 361.03
Date Open High Low Vol Cls adjCls
06-03-21 48.75 48.88 48.15 54,500 48.34 360.51
06-03-20 49.52 49.95 48.41 62,100 48.85 364.31
06-03-17 51.40 51.53 49.60 63,900 49.60 369.91
06-03-16 50.68 51.15 50.51 84,600 51.15 381.47
06-03-15 51.40 51.40 50.30 83,300 50.72 378.26
06-03-14 51.49 51.50 49.75 175,500 51.17 381.62
06-03-13 53.18 53.18 49.21 273,100 51.55 384.45
06-03-10 51.93 53.24 51.80 21,800 53.24 395.71
06-03-09 52.28 52.43 51.92 14,800 51.93 385.97
Date Open High Low Vol Cls adjCls
06-03-08 52.50 52.60 52.23 7,900 52.40 389.47
06-03-07 52.87 53.07 52.49 14,800 52.58 390.81
06-03-06 54.31 54.31 52.88 6,900 52.99 393.85
06-03-03 55.05 55.05 54.30 3,600 54.30 403.59
06-03-02 55.25 55.48 54.90 4,200 55.19 410.20
06-03-01 55.37 55.66 54.72 7,000 55.33 411.25
06-02-28 56.04 56.12 55.26 5,400 55.27 410.80
06-02-27 55.82 56.34 55.77 4,400 55.98 416.08
06-02-24 56.04 56.17 55.88 4,100 55.96 415.93
Date Open High Low Vol Cls adjCls
06-02-23 56.20 56.56 56.06 9,300 56.12 417.12
06-02-22 54.25 56.33 54.25 9,200 56.31 418.53
06-02-21 54.90 54.90 53.87 7,900 54.28 403.44
06-02-17 55.03 55.58 54.55 4,800 54.93 408.27
06-02-16 55.40 55.74 54.92 5,500 54.97 408.57
06-02-15 55.75 55.92 55.40 3,500 55.53 412.73
06-02-14 55.72 56.30 55.54 6,600 55.83 414.96
06-02-13 55.50 55.85 55.30 5,000 55.66 413.70
06-02-10 55.00 55.59 54.90 7,200 55.40 411.77
Date Open High Low Vol Cls adjCls
06-02-09 54.70 55.06 54.55 6,200 54.89 407.98
06-02-08 55.34 55.55 55.00 5,800 55.00 408.79
06-02-07 54.50 55.56 54.44 11,800 55.14 409.83
06-02-06 55.05 55.15 54.16 7,700 54.34 403.89
06-02-03 55.16 55.41 55.00 7,000 55.17 410.06
06-02-02 55.55 55.55 54.71 10,300 55.41 411.84
06-02-01 56.35 56.59 55.45 11,100 55.75 414.37
06-01-31 56.12 56.63 56.11 9,000 56.50 419.94
06-01-30 56.50 56.93 56.09 11,800 56.31 418.53
Date Open High Low Vol Cls adjCls
06-01-27 56.51 56.73 56.00 10,100 56.54 420.24
06-01-26 56.00 56.65 55.88 13,200 56.50 419.94
06-01-25 57.80 57.80 55.80 32,700 56.35 418.83
06-01-24 58.41 58.50 57.60 5,900 58.05 431.46
06-01-23 57.78 58.51 57.78 3,100 58.31 433.39
06-01-20 58.15 58.24 57.80 4,500 57.84 429.90
06-01-19 58.51 58.78 58.23 4,900 58.40 434.06
06-01-18 58.85 58.87 58.41 5,900 58.53 435.03
06-01-17 59.05 59.16 58.70 6,400 58.85 437.41
Date Open High Low Vol Cls adjCls
06-01-13 58.70 59.48 58.70 6,600 59.30 440.75
06-01-12 58.58 59.04 58.50 7,400 58.90 437.78
06-01-11 58.93 58.93 58.41 6,700 58.76 436.74
06-01-10 58.90 59.02 58.37 5,900 59.01 438.60
06-01-09 59.14 59.25 58.80 4,600 59.25 440.38
06-01-06 58.56 58.89 57.98 6,400 58.89 437.71
06-01-05 58.90 59.17 58.35 5,100 58.74 436.59
06-01-04 59.38 59.64 58.60 9,800 58.96 438.23
06-01-03 59.20 59.40 58.05 13,600 59.40 441.50
Date Open High Low Vol Cls adjCls
05-12-30 59.08 59.26 58.90 5,900 59.10 439.27
05-12-29 58.65 59.34 58.59 6,800 59.26 440.46
05-12-28 58.49 58.83 58.27 4,800 58.80 437.04
05-12-27 58.41 58.95 58.26 12,800 58.50 434.81
05-12-23 56.30 58.40 56.30 32,500 58.39 433.99
05-12-22 57.58 57.60 56.36 11,100 56.53 420.16
05-12-21 57.80 58.09 57.36 5,800 57.43 426.85
05-12-20 58.05 58.43 57.60 3,200 57.80 429.60
05-12-19 57.39 58.19 57.33 7,500 58.08 431.69
Date Open High Low Vol Cls adjCls
05-12-16 57.95 58.35 57.41 6,400 57.49 427.30
05-12-15 58.66 58.99 57.45 12,000 57.72 429.01
05-12-14 59.05 59.35 58.33 6,800 58.46 434.51
05-12-13 58.41 59.55 58.36 9,200 59.09 437.85
05-12-12 58.14 58.75 58.14 16,300 58.43 432.96
05-12-09 59.00 59.49 58.28 7,600 58.35 432.37
05-12-08 59.75 59.85 59.02 7,600 59.12 438.08
05-12-07 59.90 60.70 59.75 9,800 60.00 444.60
05-12-06 59.95 60.15 59.64 6,000 60.01 444.67
Date Open High Low Vol Cls adjCls
05-12-05 60.92 60.93 60.00 6,800 60.29 446.75
05-12-02 61.45 61.54 60.80 4,900 61.16 453.19
05-12-01 61.61 62.30 61.42 8,200 61.55 456.08
05-11-30 62.05 62.38 61.15 5,300 61.61 456.53
05-11-29 62.05 62.85 62.05 8,600 62.30 461.64
05-11-28 63.16 63.16 61.84 6,300 61.90 458.68
05-11-25 63.37 63.45 62.99 2,700 63.28 468.90
05-11-23 63.80 63.90 63.42 4,600 63.62 471.42
05-11-22 64.75 64.75 63.66 4,100 64.00 474.24
Date Open High Low Vol Cls adjCls
05-11-21 65.14 65.73 64.68 5,200 64.91 480.98
05-11-18 64.35 65.50 64.35 3,900 65.38 484.46
05-11-17 64.71 64.77 63.80 3,700 64.41 477.28
05-11-16 64.62 65.02 64.62 2,300 64.77 479.94
05-11-15 65.50 65.50 64.30 6,000 64.82 480.31
05-11-14 66.33 66.46 65.60 5,000 66.17 490.32
05-11-11 66.25 66.46 65.86 2,600 66.29 491.21
05-11-10 65.05 66.45 64.86 4,200 66.29 491.21
05-11-09 64.64 65.30 64.50 2,800 65.20 483.13
Date Open High Low Vol Cls adjCls
05-11-08 65.10 65.10 64.10 8,200 64.78 480.02
05-11-07 64.86 65.78 64.86 5,900 65.50 485.35
05-11-04 65.30 65.34 65.04 3,200 65.11 482.46
05-11-03 64.99 65.66 64.99 5,700 65.55 485.72
05-11-02 64.14 65.39 64.14 8,000 65.10 482.39
05-11-01 62.50 64.25 62.28 11,100 64.14 475.27
05-10-31 62.28 63.27 62.28 8,000 62.68 464.46
05-10-28 62.37 62.70 62.20 4,200 62.53 463.34
05-10-27 62.50 62.50 62.10 8,200 62.25 461.27
Date Open High Low Vol Cls adjCls
05-10-26 62.55 62.75 62.05 7,200 62.70 464.60
05-10-25 62.35 62.48 61.97 6,300 62.46 462.83
05-10-24 61.90 62.59 61.90 4,500 62.59 463.79
05-10-21 62.25 62.29 61.70 9,700 62.06 459.86
05-10-20 62.90 62.91 62.20 7,500 62.40 462.38
05-10-19 62.59 63.20 61.98 21,700 63.01 466.90
05-10-18 64.59 64.59 63.24 7,300 63.29 468.98
05-10-17 64.39 64.39 63.80 8,600 64.09 474.90
05-10-14 63.84 64.50 63.20 6,500 64.38 477.05
Date Open High Low Vol Cls adjCls
05-10-13 62.51 64.00 62.45 7,500 63.76 472.46
05-10-12 63.45 63.45 62.67 9,100 62.76 465.05
05-10-11 63.90 64.20 63.30 10,700 63.60 471.27
05-10-10 64.00 64.08 63.90 5,600 64.01 474.31
05-10-07 64.07 64.14 63.85 4,600 64.00 474.24
05-10-06 63.60 64.10 63.54 4,500 64.07 474.76
05-10-05 64.07 64.23 63.70 12,000 63.77 472.53
05-10-04 64.91 65.60 64.18 4,800 64.22 475.87
05-10-03 65.08 65.45 64.90 5,600 64.91 480.98
Date Open High Low Vol Cls adjCls
05-09-30 63.00 65.70 63.00 61,500 65.23 483.35
05-09-29 63.30 63.30 62.80 4,900 62.86 465.79
05-09-28 63.19 63.34 62.82 4,400 63.23 468.53
05-09-27 62.25 63.21 62.22 7,200 63.13 467.79
05-09-26 62.30 63.31 62.15 8,700 62.50 463.12
05-09-23 62.22 62.37 61.66 4,100 61.98 459.27
05-09-22 61.75 62.50 61.75 6,800 62.34 461.94
05-09-21 63.01 63.01 61.38 17,900 61.80 457.94
05-09-20 64.50 65.16 62.74 14,700 63.01 466.90
Date Open High Low Vol Cls adjCls
05-09-19 65.48 66.25 63.96 9,000 64.45 477.57
05-09-16 65.24 65.49 65.15 2,000 65.28 483.72
05-09-15 65.00 65.49 65.00 3,200 65.49 485.28
05-09-14 65.50 65.64 64.51 3,400 64.82 480.31
05-09-13 66.84 66.84 65.06 6,400 65.42 484.76
05-09-12 66.64 66.84 66.05 4,300 66.83 495.21
05-09-09 66.45 66.85 66.43 3,200 66.82 493.80
05-09-08 66.75 66.80 66.00 2,700 66.35 490.33
05-09-07 66.46 66.91 66.42 1,700 66.89 494.32
Date Open High Low Vol Cls adjCls
05-09-06 65.97 67.05 65.97 3,100 66.71 492.99
05-09-02 66.25 66.25 65.57 4,600 65.77 486.04
05-09-01 66.00 66.78 66.00 4,900 66.39 490.62
05-08-31 65.75 66.20 65.75 7,100 66.20 489.22
05-08-30 66.25 66.28 65.46 3,300 65.75 485.89
05-08-29 65.01 66.25 64.99 3,700 66.22 489.37
05-08-26 64.75 65.23 64.62 5,000 65.00 480.35
05-08-25 64.90 65.05 64.26 5,100 64.65 477.76
05-08-24 65.17 65.51 64.87 5,000 65.00 480.35
Date Open High Low Vol Cls adjCls
05-08-23 66.12 66.23 65.30 4,000 65.30 482.57
05-08-22 65.40 66.01 65.07 4,200 66.00 487.74
05-08-19 65.14 65.39 65.01 2,400 65.15 481.46
05-08-18 66.41 66.41 65.00 3,500 65.10 481.09
05-08-17 66.97 67.40 66.35 3,000 66.40 490.70
05-08-16 67.28 67.35 66.00 5,300 66.97 494.91
05-08-15 65.50 67.44 65.47 8,900 67.08 495.72
05-08-12 64.70 65.40 64.61 6,600 65.37 483.08
05-08-11 64.98 65.24 64.80 3,500 64.94 479.91
Date Open High Low Vol Cls adjCls
05-08-10 64.80 65.56 64.80 3,300 64.98 480.20
05-08-09 65.02 65.65 64.91 6,700 65.00 480.35
05-08-08 65.18 65.20 65.01 1,400 65.02 480.50
05-08-05 65.70 65.70 65.05 5,200 65.35 482.94
05-08-04 66.00 66.11 65.55 4,800 65.76 485.97
05-08-03 66.00 66.17 66.00 2,200 66.05 488.11
05-08-02 65.92 66.28 65.86 2,600 66.00 487.74
05-08-01 66.60 66.60 65.44 2,100 65.67 485.30
05-07-29 66.62 66.75 66.20 4,400 66.55 491.80
Date Open High Low Vol Cls adjCls
05-07-28 67.03 67.41 66.53 4,400 66.87 494.17
05-07-27 66.80 67.20 66.47 5,400 67.13 496.09
05-07-26 66.05 66.85 66.00 3,200 66.75 493.28
05-07-25 66.00 66.33 66.00 3,700 66.05 488.11
05-07-22 64.46 65.70 64.42 3,600 65.69 485.45
05-07-21 65.90 65.90 64.33 9,100 64.47 476.43
05-07-20 65.60 66.34 65.60 5,000 66.30 489.96
05-07-19 65.44 65.78 65.12 7,700 65.76 485.97
05-07-18 66.32 66.39 65.38 4,900 65.41 483.38
Date Open High Low Vol Cls adjCls
05-07-15 67.50 67.73 65.68 5,800 66.32 490.10
05-07-14 67.78 68.40 67.08 6,400 67.22 496.76
05-07-13 66.70 67.78 66.66 12,700 67.78 500.89
05-07-12 67.05 67.42 66.41 4,400 66.50 491.43
05-07-11 66.48 67.41 66.33 5,900 67.23 496.83
05-07-08 65.91 66.64 65.78 8,200 66.53 491.66
05-07-07 66.00 66.17 65.44 5,800 65.91 487.07
05-07-06 66.38 66.86 66.12 4,300 66.25 489.59
05-07-05 65.45 66.75 65.45 3,300 66.39 490.62
Date Open High Low Vol Cls adjCls
05-07-01 65.30 66.53 65.30 2,800 65.50 484.04
05-06-30 64.90 66.02 64.90 3,800 65.44 483.60
05-06-29 65.93 65.94 64.75 10,000 64.82 479.02
05-06-28 64.88 66.10 64.88 4,100 65.90 487.00
05-06-27 65.45 65.58 64.83 4,200 64.98 480.20
05-06-24 65.54 66.34 65.28 12,100 65.39 483.23
05-06-23 67.45 67.45 65.50 7,100 65.52 484.19
05-06-22 67.38 67.75 66.85 7,100 67.36 497.79
05-06-21 68.20 68.33 66.11 7,800 67.58 499.42
Date Open High Low Vol Cls adjCls
05-06-20 66.60 68.19 66.60 3,800 67.96 502.22
05-06-17 67.70 67.80 66.41 4,300 66.41 490.77
05-06-16 67.55 68.16 67.33 4,800 67.36 497.79
05-06-15 68.18 68.50 67.03 8,400 67.39 498.01
05-06-14 67.56 68.00 67.40 2,400 67.68 500.15
05-06-13 67.51 67.95 67.15 4,300 67.55 499.19
05-06-10 68.01 68.19 67.55 4,900 67.55 497.86
05-06-09 68.20 68.45 67.71 2,800 68.01 501.25
05-06-08 68.67 68.90 67.87 4,500 68.08 501.77
Date Open High Low Vol Cls adjCls
05-06-07 69.30 69.30 68.30 4,800 68.42 504.28
05-06-06 69.40 69.40 68.90 2,700 69.12 509.44
05-06-03 69.75 69.80 69.29 5,500 69.50 512.24
05-06-02 68.98 69.40 68.35 4,100 69.25 510.39
05-06-01 69.07 69.59 68.60 3,000 69.04 508.85
05-05-31 70.14 70.38 69.00 3,900 69.00 508.55
05-05-27 69.25 70.19 69.25 4,200 70.00 515.92
05-05-26 69.41 69.73 68.70 11,800 69.40 511.50
05-05-25 69.84 70.17 69.40 3,200 69.40 511.50
Date Open High Low Vol Cls adjCls
05-05-24 69.90 70.25 69.69 3,600 69.69 513.64
05-05-23 69.68 70.21 69.55 3,500 70.01 515.99
05-05-20 69.50 69.66 69.25 5,000 69.55 512.60
05-05-19 70.06 70.13 69.11 3,900 69.12 509.44
05-05-18 70.58 70.73 69.55 4,900 69.81 514.52
05-05-17 69.75 70.39 69.40 3,000 70.18 517.25
05-05-16 69.25 70.10 69.25 4,900 70.00 515.92
05-05-13 69.65 69.75 69.18 3,900 69.60 512.97
05-05-12 70.20 70.84 69.45 3,800 69.56 512.68
Date Open High Low Vol Cls adjCls
05-05-11 71.08 71.08 69.70 4,300 69.94 515.48
05-05-10 70.30 71.40 70.00 6,000 70.83 522.04
05-05-09 69.53 70.45 69.03 6,100 70.45 519.24
05-05-06 69.81 69.98 69.08 5,600 69.49 512.16
05-05-05 70.73 70.73 69.43 7,100 69.61 513.05
05-05-04 70.33 71.02 70.27 5,000 70.83 522.04
05-05-03 71.41 71.41 69.66 5,600 70.08 516.51
05-05-02 70.70 71.29 70.20 4,500 71.16 524.47
05-04-29 71.28 71.54 70.24 5,400 70.70 521.08
Date Open High Low Vol Cls adjCls
05-04-28 70.64 71.57 70.58 3,700 71.38 526.09
05-04-27 71.20 71.20 70.50 4,400 70.82 521.96
05-04-26 71.60 72.01 71.15 2,700 71.62 527.86
05-04-25 71.21 71.91 70.66 5,600 71.74 528.75
05-04-22 72.90 72.90 70.45 15,600 71.15 524.40
05-04-21 73.47 74.00 72.90 3,800 73.00 538.03
05-04-20 73.05 73.64 72.86 6,300 73.39 540.91
05-04-19 74.00 74.30 72.20 7,900 73.01 538.11
05-04-18 74.25 74.31 73.12 7,300 73.99 545.33
Date Open High Low Vol Cls adjCls
05-04-15 74.00 75.14 73.95 8,100 74.50 549.09
05-04-14 73.00 75.85 72.95 18,200 74.37 548.13
05-04-13 72.90 73.65 72.89 3,800 72.89 537.22
05-04-12 73.55 73.55 72.50 5,900 72.92 537.44
05-04-11 73.90 74.13 73.69 5,200 73.70 543.19
05-04-08 74.58 74.58 73.70 1,700 73.70 543.19
05-04-07 74.89 74.96 73.93 2,300 74.70 550.56
05-04-06 74.91 75.19 74.80 3,700 74.85 551.67
05-04-05 74.00 75.00 73.95 6,100 74.91 552.11
Date Open High Low Vol Cls adjCls
05-04-04 74.15 74.15 73.85 4,200 74.00 545.40
05-04-01 74.00 74.32 73.80 7,200 74.01 545.48
05-03-31 74.05 74.23 72.75 12,900 74.16 546.58
05-03-30 74.10 74.20 73.76 4,900 74.19 546.80
05-03-29 74.85 75.15 74.16 2,900 74.25 547.24
05-03-28 74.35 75.05 74.30 2,800 75.05 553.14
05-03-24 75.03 75.03 74.25 3,500 74.50 549.09
05-03-23 74.98 75.19 74.38 3,800 75.03 552.99
05-03-22 75.42 76.05 75.08 2,000 75.08 553.36
Date Open High Low Vol Cls adjCls
05-03-21 74.90 75.64 74.90 2,600 75.35 555.35
05-03-18 75.57 75.60 74.80 3,200 74.80 551.30
05-03-17 74.28 75.49 74.28 4,000 75.47 556.24
05-03-16 74.00 74.52 73.76 4,300 74.48 548.94
05-03-15 74.36 74.65 74.15 5,700 74.20 546.88
05-03-14 73.67 74.36 73.60 5,400 74.26 547.32
05-03-11 73.54 73.91 73.44 5,100 73.55 541.13
05-03-10 74.06 74.15 73.42 2,400 73.44 540.32
05-03-09 74.04 74.05 73.68 3,600 73.94 544.00
Date Open High Low Vol Cls adjCls
05-03-08 73.97 74.12 73.95 3,000 74.01 544.51
05-03-07 74.00 74.21 73.90 3,300 74.07 544.95
05-03-04 73.23 74.08 73.23 3,500 73.95 544.07
05-03-03 73.60 73.64 73.02 2,200 73.03 537.30
05-03-02 73.00 73.55 73.00 4,300 73.36 539.73
05-03-01 72.52 73.02 72.52 5,400 72.98 536.93
05-02-28 72.57 72.75 72.45 8,200 72.54 533.70
05-02-25 72.30 72.62 72.30 3,800 72.47 533.18
05-02-24 71.45 72.31 70.98 5,100 72.30 531.93
Date Open High Low Vol Cls adjCls
05-02-23 71.70 71.94 71.46 2,900 71.55 526.41
05-02-22 72.75 72.80 71.70 2,100 71.84 528.55
05-02-18 72.60 73.34 72.60 3,400 72.90 536.35
05-02-17 72.69 73.09 72.67 2,100 72.67 534.65
05-02-16 73.25 73.41 72.60 6,800 72.70 534.87
05-02-15 73.05 73.35 72.91 6,200 73.35 539.66
05-02-14 73.20 73.35 73.07 3,300 73.10 537.82
05-02-11 73.06 73.38 73.06 2,900 73.34 539.58
05-02-10 73.00 73.18 73.00 3,900 73.06 537.52
Date Open High Low Vol Cls adjCls
05-02-09 73.50 73.57 73.00 1,700 73.02 537.23
05-02-08 73.20 73.55 73.05 3,400 73.55 541.13
05-02-07 73.10 73.59 73.10 1,600 73.29 539.21
05-02-04 73.20 73.25 73.03 3,900 73.16 538.26
05-02-03 72.23 73.75 72.16 11,900 73.10 537.82
05-02-02 71.50 72.62 71.20 9,900 72.40 532.67
05-02-01 70.13 71.71 70.13 6,900 71.71 527.59
05-01-31 70.28 70.80 69.93 5,500 69.93 514.49
05-01-28 70.85 71.02 70.48 3,900 70.48 518.54
Date Open High Low Vol Cls adjCls
05-01-27 70.50 70.89 70.34 5,900 70.60 519.42
05-01-26 70.55 70.55 69.91 7,300 70.50 518.69
05-01-25 70.80 70.80 70.50 6,000 70.55 519.06
05-01-24 70.69 70.69 70.56 5,400 70.65 519.79
05-01-21 70.29 70.60 70.29 6,500 70.59 519.35
05-01-20 70.50 70.85 70.25 2,500 70.29 517.14
05-01-19 71.00 71.00 70.64 2,700 70.64 519.72
05-01-18 69.85 70.95 69.64 4,000 70.95 522.00
05-01-14 70.08 70.19 69.75 2,100 69.75 513.17
Date Open High Low Vol Cls adjCls
05-01-13 69.92 70.52 69.80 8,100 70.08 515.60
05-01-12 70.35 70.35 69.75 3,500 69.80 513.54
05-01-11 70.35 70.48 69.62 7,700 70.44 518.25
05-01-10 70.35 70.50 70.14 3,100 70.25 516.85
05-01-07 70.70 70.80 70.35 2,100 70.54 518.98
05-01-06 70.12 70.86 70.12 3,400 70.53 518.91
05-01-05 71.30 71.36 70.37 4,200 70.37 517.73
05-01-04 70.90 71.45 70.90 4,700 71.33 524.79
05-01-03 71.63 71.76 70.75 3,700 71.01 522.44
Date Open High Low Vol Cls adjCls
04-12-31 71.60 71.99 71.48 1,500 71.81 528.33
04-12-30 71.50 71.91 71.50 1,400 71.74 527.81
04-12-29 71.20 71.86 71.20 2,500 71.60 526.78
04-12-28 71.00 71.75 70.90 2,600 71.45 525.68
04-12-27 70.90 71.28 70.70 1,900 71.15 523.47
04-12-23 71.05 71.18 70.70 2,400 70.90 521.63
04-12-22 70.35 71.41 70.35 4,400 71.24 524.13
04-12-21 69.90 70.48 69.90 10,200 70.47 518.47
04-12-20 71.35 71.35 69.98 2,400 70.06 515.45
Date Open High Low Vol Cls adjCls
04-12-17 71.50 71.57 71.20 3,300 71.21 523.91
04-12-16 71.35 71.70 71.26 3,400 71.45 525.68
04-12-15 71.00 71.45 70.80 3,200 71.45 525.68
04-12-14 70.75 71.35 70.75 4,400 71.10 523.10
04-12-13 69.92 70.83 69.92 5,500 70.67 519.94
04-12-10 70.15 70.20 69.70 5,300 70.06 514.49
04-12-09 69.90 70.53 69.68 5,900 70.05 514.42
04-12-08 70.15 70.20 69.57 2,100 69.75 512.22
04-12-07 70.25 70.65 69.94 3,800 70.22 515.67
Date Open High Low Vol Cls adjCls
04-12-06 70.95 71.05 70.21 5,500 70.33 516.48
04-12-03 71.25 71.33 70.90 5,100 71.32 523.75
04-12-02 70.42 71.30 69.86 7,100 71.30 523.60
04-12-01 69.90 70.50 69.84 4,400 70.30 516.26
04-11-30 70.70 70.90 70.10 2,700 70.10 514.79
04-11-29 70.82 71.00 70.26 1,900 70.80 519.93
04-11-26 70.84 70.97 70.60 1,100 70.92 520.81
04-11-24 70.80 71.07 70.70 2,200 70.90 520.66
04-11-23 70.30 70.90 69.83 3,200 70.90 520.66
Date Open High Low Vol Cls adjCls
04-11-22 70.00 71.10 69.93 3,700 70.42 517.14
04-11-19 70.51 70.54 69.92 2,600 69.94 513.61
04-11-18 71.57 71.60 70.52 6,700 70.57 518.24
04-11-17 72.07 72.60 71.50 5,500 71.51 525.14
04-11-16 72.00 72.36 72.00 3,000 72.17 529.99
04-11-15 71.73 71.85 71.60 2,100 71.85 527.64
04-11-12 71.50 71.85 71.05 2,300 71.85 527.64
04-11-11 71.72 72.00 71.53 1,900 71.65 526.17
04-11-10 71.30 71.99 71.22 6,300 71.75 526.90
Date Open High Low Vol Cls adjCls
04-11-09 70.92 71.35 70.92 3,300 71.35 523.97
04-11-08 71.00 71.10 70.86 2,600 71.00 521.40
04-11-05 69.97 71.06 69.91 4,500 71.01 521.47
04-11-04 68.85 69.97 68.80 2,200 69.97 513.83
04-11-03 68.72 68.95 68.62 4,600 68.94 506.27
04-11-02 69.45 69.78 68.70 4,700 68.72 504.65
04-11-01 69.60 69.60 69.27 2,600 69.39 509.57
04-10-29 69.83 69.83 69.45 6,600 69.50 510.38
04-10-28 70.00 70.50 69.86 3,500 69.95 513.69
Date Open High Low Vol Cls adjCls
04-10-27 69.00 70.35 69.00 3,700 70.07 514.57
04-10-26 68.90 70.44 68.74 6,500 70.00 514.05
04-10-25 67.41 69.00 67.14 6,400 68.80 505.24
04-10-22 68.13 68.20 67.26 2,500 67.31 494.30
04-10-21 68.25 68.41 67.92 2,600 68.03 499.59
04-10-20 68.65 68.65 68.02 1,700 68.09 500.03
04-10-19 69.05 69.11 68.37 1,700 68.52 503.18
04-10-18 68.83 69.15 68.22 3,000 69.15 507.81
04-10-15 68.82 69.05 68.67 2,500 68.83 505.46
Date Open High Low Vol Cls adjCls
04-10-14 69.31 69.44 68.80 2,200 68.89 505.90
04-10-13 70.00 70.00 69.15 3,600 69.31 508.99
04-10-12 70.20 70.30 69.80 3,500 70.18 515.38
04-10-11 71.09 71.13 70.40 1,700 70.60 518.46
04-10-08 71.06 71.20 70.95 1,500 71.19 522.79
04-10-07 71.16 71.32 71.10 2,600 71.16 522.57
04-10-06 71.03 71.48 70.87 1,900 71.26 523.31
04-10-05 70.47 71.15 70.41 1,400 71.15 522.50
04-10-04 71.15 71.40 70.49 2,000 70.49 517.65
Date Open High Low Vol Cls adjCls
04-10-01 70.71 71.20 70.65 2,500 71.20 522.87
04-09-30 69.85 70.85 69.85 3,300 70.83 520.15
04-09-29 69.70 70.27 69.70 1,800 69.91 513.39
04-09-28 68.67 69.95 68.61 4,000 69.80 512.58
04-09-27 69.60 69.62 68.20 2,000 68.57 503.55
04-09-24 68.68 69.49 68.68 2,400 69.36 509.35
04-09-23 69.47 69.61 68.63 2,400 68.78 505.09
04-09-22 70.30 70.30 69.50 2,200 69.67 511.63
04-09-21 69.83 70.40 69.44 3,300 70.40 516.99
Date Open High Low Vol Cls adjCls
04-09-20 70.00 71.00 69.71 6,600 69.78 512.44
04-09-17 72.32 72.32 69.75 6,000 69.75 512.22
04-09-16 71.50 72.36 71.50 1,800 72.31 531.02
04-09-15 72.44 72.57 71.69 2,800 71.75 526.90
04-09-14 72.80 72.80 72.20 1,900 72.36 531.38
04-09-13 72.65 72.77 72.16 2,300 72.60 533.15
04-09-10 72.84 72.94 72.66 1,500 72.66 532.63
04-09-09 72.86 73.03 72.73 1,500 72.94 534.69
04-09-08 72.64 72.90 72.39 2,200 72.76 533.37
Date Open High Low Vol Cls adjCls
04-09-07 72.45 73.10 72.42 3,300 72.79 533.59
04-09-03 72.19 72.40 72.05 1,200 72.32 530.14
04-09-02 71.45 72.25 71.45 2,000 72.25 529.63
04-09-01 71.60 72.13 71.47 2,300 71.60 524.86
04-08-31 71.78 72.10 71.61 1,900 71.70 525.60
04-08-30 72.08 72.25 71.80 1,100 71.90 527.06
04-08-27 71.70 72.42 71.60 1,600 72.00 527.79
04-08-26 71.25 72.04 71.19 1,900 71.80 526.33
04-08-25 71.70 71.92 71.39 1,300 71.39 523.32
Date Open High Low Vol Cls adjCls
04-08-24 71.35 72.28 71.35 4,600 71.60 524.86
04-08-23 72.10 72.12 71.60 1,700 71.60 524.86
04-08-20 70.70 72.13 70.40 4,900 72.05 528.16
04-08-19 70.78 71.24 70.69 2,100 70.79 518.92
04-08-18 70.10 70.78 70.00 1,800 70.78 518.85
04-08-17 69.58 70.29 69.58 2,700 70.22 514.75
04-08-16 68.50 69.55 68.49 2,900 69.55 509.84
04-08-13 69.55 69.55 68.39 1,500 68.40 501.41
04-08-12 69.10 69.50 69.10 2,300 69.40 508.74
Date Open High Low Vol Cls adjCls
04-08-11 69.00 69.25 69.00 2,900 69.20 507.27
04-08-10 68.20 69.15 68.20 1,400 69.11 506.61
04-08-09 69.00 69.00 67.50 3,500 68.20 499.94
04-08-06 70.50 70.50 68.90 2,300 69.10 506.54
04-08-05 70.35 70.96 70.35 900 70.63 517.75
04-08-04 71.09 71.15 70.25 2,000 70.26 515.04
04-08-03 71.10 71.13 70.95 4,700 71.09 521.12
04-08-02 68.82 71.15 68.82 4,500 71.15 521.56
04-07-30 69.70 69.82 68.88 4,100 68.95 505.44
Date Open High Low Vol Cls adjCls
04-07-29 69.72 70.00 69.62 1,900 69.62 510.35
04-07-28 69.99 69.99 69.60 4,500 69.60 510.20
04-07-27 70.30 70.30 69.83 2,300 69.99 513.06
04-07-26 71.03 71.03 69.33 4,200 70.23 514.82
04-07-23 70.20 71.04 69.97 3,100 71.03 520.68
04-07-22 71.67 71.67 69.98 5,000 70.15 514.23
04-07-21 72.29 72.37 71.80 1,200 71.87 526.84
04-07-20 71.41 72.45 71.26 2,600 72.41 530.80
04-07-19 71.70 71.87 71.30 3,100 71.46 523.84
Date Open High Low Vol Cls adjCls
04-07-16 70.95 71.70 70.95 3,900 71.60 524.86
04-07-15 70.26 71.39 70.26 6,100 71.39 523.32
04-07-14 70.33 70.33 69.86 4,200 70.01 513.21
04-07-13 70.42 70.60 70.25 2,000 70.33 515.55
04-07-12 70.33 70.84 70.12 2,200 70.27 515.11
04-07-09 70.45 70.53 70.26 3,400 70.30 515.33
04-07-08 70.00 70.30 69.93 9,000 70.29 515.26
04-07-07 69.75 69.79 69.59 8,100 69.76 511.37
04-07-06 69.90 70.00 69.80 2,200 69.87 512.18
Date Open High Low Vol Cls adjCls
04-07-02 69.77 70.09 69.74 1,800 70.01 513.21
04-07-01 70.05 70.05 69.85 2,400 69.89 512.33
04-06-30 69.92 70.15 69.78 2,400 70.15 514.23
04-06-29 70.45 70.52 69.91 3,300 69.99 513.06
04-06-28 69.51 70.55 69.42 3,500 70.35 515.70
04-06-25 69.60 69.69 69.43 3,500 69.60 510.20
04-06-24 69.35 69.52 69.06 1,800 69.51 509.54
04-06-23 69.40 69.70 69.00 3,800 69.51 509.54
04-06-22 69.52 69.52 68.90 4,400 69.20 507.27
Date Open High Low Vol Cls adjCls
04-06-21 69.67 69.72 69.26 2,300 69.72 511.08
04-06-18 69.51 69.94 69.19 4,000 69.64 510.49
04-06-17 69.65 69.84 69.61 1,400 69.76 511.37
04-06-16 70.50 70.51 69.61 2,900 69.75 511.30
04-06-15 69.80 70.90 69.71 3,500 70.60 517.53
04-06-14 69.81 70.15 69.80 3,500 69.89 512.33
04-06-10 70.50 70.57 69.77 3,000 69.93 511.74
04-06-09 69.99 70.69 69.99 1,900 70.65 517.01
04-06-08 70.70 70.70 69.61 5,200 69.91 511.59
Date Open High Low Vol Cls adjCls
04-06-07 70.10 70.73 69.94 1,400 70.70 517.38
04-06-04 70.20 70.41 70.13 800 70.21 513.79
04-06-03 70.50 70.54 69.96 1,100 70.01 512.33
04-06-02 70.20 70.75 69.95 2,200 70.38 515.03
04-06-01 70.10 70.31 69.81 2,000 70.10 512.99
04-05-28 70.31 70.65 70.02 1,300 70.02 512.40
04-05-27 70.06 70.92 70.05 2,700 70.40 515.18
04-05-26 70.70 71.00 69.80 2,400 69.96 511.96
04-05-25 69.90 70.80 69.85 1,900 70.80 518.11
Date Open High Low Vol Cls adjCls
04-05-24 69.60 69.96 69.36 2,800 69.96 511.96
04-05-21 69.85 69.85 69.55 2,200 69.84 511.08
04-05-20 69.70 69.85 69.64 1,900 69.80 510.79
04-05-19 69.98 69.98 69.65 3,100 69.85 511.16
04-05-18 69.50 70.10 69.42 4,600 69.95 511.89
04-05-17 69.75 69.75 69.10 4,100 69.20 506.40
04-05-14 69.80 70.05 69.40 3,200 69.88 511.38
04-05-13 69.85 70.09 69.79 4,300 69.90 511.52
04-05-12 69.90 70.07 69.57 7,200 69.95 511.89
Date Open High Low Vol Cls adjCls
04-05-11 69.77 70.21 69.73 10,000 70.06 512.69
04-05-10 70.14 70.15 69.80 5,100 69.97 512.03
04-05-07 70.10 70.18 69.85 4,300 70.15 513.35
04-05-06 70.90 70.90 69.74 8,000 69.99 512.18
04-05-05 71.40 71.60 70.89 2,200 70.89 518.77
04-05-04 72.35 72.38 71.40 4,800 71.53 523.45
04-05-03 71.00 72.55 70.90 4,300 72.55 530.91
04-04-30 72.05 72.11 70.90 2,000 71.00 519.57
04-04-29 72.42 72.82 71.99 1,800 72.15 527.99
Date Open High Low Vol Cls adjCls
04-04-28 72.70 72.82 71.89 3,400 72.82 532.89
04-04-27 72.87 73.27 72.72 2,400 72.80 532.74
04-04-26 73.20 73.25 72.80 2,600 72.99 534.13
04-04-23 73.80 73.84 73.01 3,300 73.26 536.11
04-04-22 73.10 74.17 73.10 5,800 73.75 539.70
04-04-21 72.90 73.00 72.28 3,300 73.00 534.21
04-04-20 71.75 73.60 71.65 5,300 73.01 534.28
04-04-19 71.40 72.16 71.06 7,000 71.55 523.60
04-04-16 70.55 71.84 70.55 7,500 71.00 519.57
Date Open High Low Vol Cls adjCls
04-04-15 71.70 71.70 70.29 2,900 70.31 514.52
04-04-14 71.05 71.50 71.05 1,300 71.50 523.23
04-04-13 70.90 71.88 70.90 4,700 71.20 521.03
04-04-12 71.20 71.75 70.57 6,900 70.65 517.01
04-04-08 71.48 71.48 71.06 6,600 71.10 520.30
04-04-07 72.02 72.17 71.25 7,500 71.40 522.50
04-04-06 73.05 73.05 72.01 3,100 72.01 526.96
04-04-05 73.16 73.32 72.72 4,100 72.80 532.74
04-04-02 73.85 74.38 72.85 8,400 73.21 535.74
Date Open High Low Vol Cls adjCls
04-04-01 71.13 73.70 71.13 8,400 73.55 538.23
04-03-31 71.15 71.29 71.00 6,400 71.04 519.86
04-03-30 71.00 71.80 71.00 5,200 71.37 522.28
04-03-29 69.58 71.13 69.58 11,700 71.00 519.57
04-03-26 69.57 69.75 69.31 3,100 69.45 508.23
04-03-25 69.95 69.99 69.63 2,000 69.73 510.28
04-03-24 70.00 70.05 69.59 2,300 69.80 510.79
04-03-23 69.77 70.09 69.77 5,200 69.93 511.74
04-03-22 70.70 70.95 69.62 5,800 69.92 511.67
Date Open High Low Vol Cls adjCls
04-03-19 70.30 70.51 70.28 3,600 70.51 515.99
04-03-18 69.94 70.30 69.68 4,000 70.30 514.45
04-03-17 69.23 70.40 69.22 3,900 69.84 511.08
04-03-16 68.88 69.17 68.32 3,300 69.07 505.45
04-03-15 68.76 69.65 68.75 6,700 68.78 503.33
04-03-12 68.32 69.15 67.50 5,500 68.85 502.96
04-03-11 69.32 69.32 68.50 4,300 68.55 500.77
04-03-10 69.40 69.60 69.13 3,400 69.32 506.39
04-03-09 69.70 69.80 69.30 4,200 69.32 506.39
Date Open High Low Vol Cls adjCls
04-03-08 69.00 69.69 69.00 3,700 69.50 507.71
04-03-05 68.40 68.90 68.12 8,600 68.90 503.32
04-03-04 68.98 69.10 67.90 9,500 68.33 499.16
04-03-03 68.88 68.88 68.75 6,500 68.84 502.89
04-03-02 69.00 69.00 68.65 5,000 68.68 501.72
04-03-01 68.65 69.07 68.20 9,200 68.85 502.96
04-02-27 69.05 69.07 68.58 6,500 68.58 500.99
04-02-26 69.00 69.16 68.86 4,800 69.00 504.06
04-02-25 69.50 69.55 68.96 4,900 68.96 503.76
Date Open High Low Vol Cls adjCls
04-02-24 69.58 69.92 69.41 5,000 69.41 507.05
04-02-23 70.64 71.00 69.48 6,200 69.52 507.85
04-02-20 70.90 70.95 70.34 3,800 70.46 514.72
04-02-19 71.00 71.02 70.85 12,600 70.94 518.23
04-02-18 70.70 71.13 70.70 12,400 70.91 518.01
04-02-17 70.35 70.90 70.30 12,200 70.82 517.35
04-02-13 70.40 70.45 70.15 4,700 70.25 513.19
04-02-12 70.95 70.95 70.24 7,200 70.35 513.92
04-02-11 70.35 71.09 70.35 4,300 70.90 517.94
Date Open High Low Vol Cls adjCls
04-02-10 70.12 70.75 70.12 2,000 70.45 514.65
04-02-09 69.09 70.20 69.09 12,300 70.20 512.82
04-02-06 69.00 69.29 68.80 1,700 69.00 504.06
04-02-05 69.23 69.23 68.66 1,500 68.99 503.98
04-02-04 69.92 69.92 68.95 2,300 69.18 505.37
04-02-03 71.00 71.00 69.65 2,400 69.77 509.68
04-02-02 70.68 71.10 70.45 5,000 70.96 518.37
04-01-30 69.95 72.05 69.90 7,100 70.98 518.52
04-01-29 69.68 70.25 69.39 8,000 70.05 511.73
Date Open High Low Vol Cls adjCls
04-01-28 70.79 70.79 70.40 2,300 70.41 514.36
04-01-27 70.80 70.80 70.50 2,100 70.79 517.13
04-01-26 71.18 71.18 70.60 1,400 70.90 517.94
04-01-23 71.40 71.40 70.30 7,800 71.30 520.86
04-01-22 70.54 71.65 70.54 8,200 71.51 522.39
04-01-21 69.91 70.54 69.77 2,400 70.54 515.31
04-01-20 70.03 70.17 70.00 2,200 70.00 511.36
04-01-16 70.08 70.22 70.08 1,900 70.17 512.60
04-01-15 70.43 70.43 69.66 1,800 69.89 510.56
Date Open High Low Vol Cls adjCls
04-01-14 69.80 70.41 69.80 2,800 70.34 513.84
04-01-13 69.25 69.87 69.06 4,100 69.87 510.41
04-01-12 69.15 69.24 68.69 2,400 69.24 505.81
04-01-09 70.00 70.00 69.17 3,000 69.23 505.74
04-01-08 70.45 70.45 70.06 1,800 70.10 512.09
04-01-07 70.16 70.57 70.10 6,700 70.29 513.48
04-01-06 70.00 70.47 69.78 3,800 70.16 512.53
04-01-05 69.05 70.13 69.05 3,100 70.13 512.31
04-01-02 68.95 69.30 68.69 2,200 68.80 502.59
Date Open High Low Vol Cls adjCls
03-12-31 70.14 70.14 68.80 4,000 68.80 502.59
03-12-30 69.65 70.10 69.50 3,600 69.94 510.92
03-12-29 68.00 69.80 67.95 4,300 69.80 509.90
03-12-26 67.80 68.03 67.80 800 67.99 496.68
03-12-24 67.88 68.01 67.70 900 67.70 494.56
03-12-23 68.10 68.30 67.97 4,100 67.98 496.60
03-12-22 67.56 68.15 67.56 3,100 67.96 496.46
03-12-19 68.10 68.17 67.73 2,400 67.74 494.85
03-12-18 66.75 68.27 66.75 4,200 68.25 498.58
Date Open High Low Vol Cls adjCls
03-12-17 67.40 67.40 66.12 2,800 66.75 487.62
03-12-16 67.18 67.33 67.14 1,900 67.31 491.71
03-12-15 66.84 67.68 66.77 4,800 67.03 489.66
03-12-12 66.90 66.90 66.59 1,900 66.60 485.72
03-12-11 65.81 66.72 65.81 5,300 66.72 486.59
03-12-10 65.61 66.24 65.61 8,100 65.96 481.05
03-12-09 65.95 66.03 65.60 1,600 65.61 478.50
03-12-08 65.83 66.00 65.70 2,800 65.80 479.88
03-12-05 66.20 66.20 65.70 1,600 65.74 479.45
Date Open High Low Vol Cls adjCls
03-12-04 66.50 66.50 65.86 5,600 66.12 482.22
03-12-03 66.83 67.00 66.46 3,300 66.46 484.70
03-12-02 67.00 67.15 66.73 6,800 66.74 486.74
03-12-01 66.49 67.25 66.44 7,800 67.06 489.07
03-11-28 65.90 66.40 65.90 900 66.40 484.26
03-11-26 66.25 66.25 65.66 2,500 65.98 481.20
03-11-25 65.82 66.22 65.82 3,100 66.10 482.07
03-11-24 65.68 66.05 65.21 4,500 65.92 480.76
03-11-21 65.89 66.00 65.40 3,900 65.59 478.35
Date Open High Low Vol Cls adjCls
03-11-20 65.65 65.98 65.60 3,100 65.79 479.81
03-11-19 66.21 66.31 65.76 2,900 65.77 479.67
03-11-18 66.45 66.85 66.20 2,500 66.20 482.80
03-11-17 66.62 66.85 66.50 3,900 66.85 487.54
03-11-14 66.83 67.00 66.40 2,400 66.50 484.99
03-11-13 65.95 66.94 65.85 5,200 66.83 487.40
03-11-12 66.11 66.34 65.85 2,600 65.85 480.25
03-11-11 66.70 66.70 66.08 3,300 66.11 482.15
03-11-10 66.25 66.60 66.00 5,600 66.60 485.72
Date Open High Low Vol Cls adjCls
03-11-07 65.75 66.30 65.75 4,300 66.30 483.53
03-11-06 65.25 65.61 64.95 7,700 65.60 478.43
03-11-05 64.38 65.21 64.30 7,600 65.20 475.51
03-11-04 65.25 65.43 64.25 6,200 64.38 469.53
03-11-03 64.70 65.49 64.70 4,900 65.40 476.97
03-10-31 64.85 65.05 64.70 3,400 64.70 471.86
03-10-30 64.95 65.35 64.75 6,100 64.90 473.32
03-10-29 65.15 65.34 64.90 3,700 64.90 473.32
03-10-28 65.05 66.00 64.99 6,000 65.15 475.14
Date Open High Low Vol Cls adjCls
03-10-27 64.85 65.66 64.85 6,300 65.15 475.14
03-10-24 63.18 64.95 63.18 11,900 64.77 472.37
03-10-23 63.45 63.59 63.27 4,500 63.28 461.51
03-10-22 62.97 63.48 62.50 5,600 63.30 461.65
03-10-21 62.30 62.85 62.00 4,100 62.85 458.37
03-10-20 62.24 62.35 62.00 2,700 62.20 453.63
03-10-17 62.37 62.46 61.95 4,500 62.11 452.97
03-10-16 62.75 62.83 62.36 2,500 62.46 455.53
03-10-15 62.63 62.80 62.45 3,600 62.65 456.91
Date Open High Low Vol Cls adjCls
03-10-14 62.48 63.24 62.44 8,200 62.53 456.04
03-10-13 62.10 62.18 61.78 2,500 62.18 453.48
03-10-10 62.40 62.40 61.30 5,700 62.18 453.48
03-10-09 62.25 62.99 62.25 3,900 62.40 455.09
03-10-08 61.80 62.20 61.80 5,100 62.10 452.90
03-10-07 61.60 61.94 61.51 4,900 61.80 450.71
03-10-06 60.63 61.67 60.57 4,600 61.65 449.62
03-10-03 60.38 61.24 60.38 5,900 60.45 440.87
03-10-02 60.00 60.41 60.00 5,500 60.20 439.04
Date Open High Low Vol Cls adjCls
03-10-01 59.35 60.25 59.35 5,500 59.99 437.51
03-09-30 59.70 59.95 59.35 5,700 59.48 433.79
03-09-29 59.90 60.16 59.60 5,200 59.62 434.81
03-09-26 60.70 60.70 59.86 4,800 60.05 437.95
03-09-25 61.25 61.29 60.64 6,500 60.83 443.64
03-09-24 61.95 62.01 60.85 8,500 61.20 446.34
03-09-23 62.09 62.15 61.98 8,800 61.98 452.03
03-09-22 62.00 62.13 61.75 10,300 62.10 452.90
03-09-19 61.20 62.02 61.09 5,600 61.86 451.15
Date Open High Low Vol Cls adjCls
03-09-18 60.68 61.00 60.60 5,700 60.95 444.51
03-09-17 60.74 60.74 60.40 4,700 60.60 441.96
03-09-16 60.50 61.31 60.40 3,500 60.99 444.81
03-09-15 60.93 61.12 60.47 3,800 60.48 441.09
03-09-12 61.11 61.24 60.65 5,900 61.05 445.24
03-09-11 60.40 61.33 60.38 5,100 61.33 447.28
03-09-10 60.10 60.50 59.63 12,000 60.36 440.21
03-09-09 59.90 60.20 59.65 9,000 59.95 437.22
03-09-08 59.60 59.83 59.43 8,800 59.75 435.76
Date Open High Low Vol Cls adjCls
03-09-05 60.61 60.61 59.70 3,600 59.76 435.03
03-09-04 60.65 60.65 60.20 3,700 60.36 439.40
03-09-03 60.25 60.60 60.20 2,800 60.50 440.42
03-09-02 59.75 60.74 59.75 8,300 60.13 437.73
03-08-29 59.26 60.00 59.18 2,300 59.72 434.74
03-08-28 58.90 59.30 58.81 6,300 59.26 431.39
03-08-27 59.25 59.25 58.40 8,500 59.00 429.50
03-08-26 59.15 59.15 58.50 7,500 59.15 430.59
03-08-25 58.61 59.24 58.55 7,700 59.24 431.25
Date Open High Low Vol Cls adjCls
03-08-22 58.81 58.95 58.42 8,400 58.81 428.12
03-08-21 58.30 58.82 58.30 2,800 58.80 428.04
03-08-20 58.07 58.41 57.94 5,800 58.30 424.40
03-08-19 57.87 57.96 57.52 4,100 57.67 419.82
03-08-18 57.58 57.85 57.50 4,300 57.80 420.76
03-08-15 57.37 57.75 57.37 5,300 57.50 418.58
03-08-14 57.07 57.70 57.00 3,600 57.37 417.63
03-08-13 56.40 56.90 56.26 6,100 56.87 413.99
03-08-12 56.50 56.55 56.32 5,000 56.40 410.57
Date Open High Low Vol Cls adjCls
03-08-11 56.45 56.50 56.32 8,400 56.41 410.65
03-08-08 56.60 56.60 56.17 6,700 56.38 410.43
03-08-07 55.94 56.45 55.90 12,800 56.45 410.94
03-08-06 56.20 56.50 55.70 5,400 55.85 406.57
03-08-05 56.57 56.57 55.58 9,600 56.00 407.66
03-08-04 56.53 56.57 56.02 4,100 56.47 411.08
03-08-01 57.25 57.25 56.45 6,100 56.71 412.83
03-07-31 57.05 57.16 56.91 4,400 57.05 415.30
03-07-30 57.35 57.40 56.95 4,000 57.10 415.67
Date Open High Low Vol Cls adjCls
03-07-29 57.38 57.50 56.92 4,700 57.30 417.12
03-07-28 57.78 57.90 57.30 6,700 57.30 417.12
03-07-25 58.25 58.25 57.72 3,700 57.92 421.64
03-07-24 58.50 58.78 58.14 6,800 58.25 424.04
03-07-23 59.10 59.18 58.31 8,600 58.45 425.50
03-07-22 58.52 59.30 58.52 10,800 59.25 431.32
03-07-21 58.85 58.85 58.20 10,500 58.40 425.13
03-07-18 58.15 59.05 58.05 7,900 59.05 429.86
03-07-17 58.12 58.42 57.90 6,900 58.10 422.95
Date Open High Low Vol Cls adjCls
03-07-16 58.06 58.25 57.90 9,000 58.22 423.82
03-07-15 58.10 58.30 57.89 8,000 58.11 423.02
03-07-14 58.21 58.30 58.01 4,900 58.11 423.02
03-07-11 57.80 58.18 57.77 10,100 58.11 423.02
03-07-10 58.00 58.09 57.15 17,000 57.80 420.76
03-07-09 59.36 59.36 58.18 5,900 58.25 424.04
03-07-08 59.50 59.50 59.17 6,400 59.36 432.12
03-07-07 59.45 59.70 59.41 6,300 59.50 433.14
03-07-03 59.50 59.55 59.27 1,800 59.46 432.85
Date Open High Low Vol Cls adjCls
03-07-02 58.31 59.82 58.31 8,700 59.65 434.23
03-07-01 57.55 58.45 57.20 11,600 58.25 424.04
03-06-30 57.43 57.73 56.86 10,100 57.62 419.45
03-06-27 56.85 57.22 56.76 11,500 57.18 416.25
03-06-26 57.70 57.75 56.56 11,800 57.00 414.94
03-06-25 57.73 58.04 57.60 6,900 57.79 420.69
03-06-24 57.85 58.00 57.40 8,200 57.53 418.80
03-06-23 58.10 58.15 57.10 17,400 57.77 420.55
03-06-20 59.96 59.96 57.45 24,500 57.90 421.49
Date Open High Low Vol Cls adjCls
03-06-19 59.95 60.00 59.80 4,200 59.95 436.42
03-06-18 60.63 60.68 59.84 4,400 59.84 435.61
03-06-17 60.85 61.48 60.75 3,500 60.83 442.82
03-06-16 59.55 60.80 59.55 4,800 60.80 442.60
03-06-13 60.38 60.43 59.24 11,600 59.45 432.78
03-06-12 59.95 60.49 59.92 4,300 60.42 439.84
03-06-11 59.92 60.07 59.75 6,800 59.95 436.42
03-06-10 59.75 59.85 59.40 3,500 59.72 434.74
03-06-09 60.62 60.62 59.55 10,200 59.72 434.74
Date Open High Low Vol Cls adjCls
03-06-06 61.41 61.65 60.47 2,600 60.73 441.29
03-06-05 61.80 61.90 61.28 3,600 61.31 445.51
03-06-04 61.90 62.39 61.85 7,300 61.90 449.79
03-06-03 61.15 61.84 61.12 5,600 61.81 449.14
03-06-02 60.18 61.83 60.18 6,000 61.55 447.25
03-05-30 60.20 60.57 60.07 3,800 60.08 436.57
03-05-29 60.38 60.45 59.95 4,300 60.25 437.81
03-05-28 59.77 60.50 59.77 5,700 60.30 438.17
03-05-27 59.30 59.95 59.06 5,900 59.86 434.97
Date Open High Low Vol Cls adjCls
03-05-23 58.15 59.39 58.15 7,000 59.35 431.27
03-05-22 58.64 58.90 58.46 6,100 58.60 425.82
03-05-21 58.90 58.98 58.40 6,500 58.58 425.67
03-05-20 58.95 59.10 58.82 5,500 58.98 428.58
03-05-19 59.65 59.75 59.00 8,700 59.01 428.79
03-05-16 60.15 60.30 59.67 4,100 59.72 433.95
03-05-15 59.58 60.47 59.58 5,100 60.25 437.81
03-05-14 59.95 59.96 59.52 2,600 59.58 432.94
03-05-13 59.24 60.20 58.90 5,600 59.95 435.63
Date Open High Low Vol Cls adjCls
03-05-12 59.44 59.57 59.01 4,200 59.24 430.47
03-05-09 59.02 59.58 59.02 6,900 59.54 432.65
03-05-08 58.80 58.85 58.70 7,700 58.80 427.27
03-05-07 59.22 59.37 58.80 6,200 58.92 428.14
03-05-06 58.40 59.54 58.40 7,200 59.31 430.97
03-05-05 58.65 58.65 58.40 4,600 58.50 425.09
03-05-02 58.65 58.80 58.47 4,700 58.65 426.18
03-05-01 58.55 58.60 58.00 5,400 58.55 425.45
03-04-30 58.65 58.95 58.40 6,300 58.60 425.82
Date Open High Low Vol Cls adjCls
03-04-29 58.50 59.00 58.01 9,600 58.65 426.18
03-04-28 58.05 59.00 57.98 7,500 58.70 426.54
03-04-25 57.91 58.05 57.75 11,000 57.90 420.73
03-04-24 57.35 58.14 57.30 10,500 57.91 420.80
03-04-23 58.15 58.15 57.06 13,500 57.35 416.73
03-04-22 56.00 58.30 55.95 12,600 58.27 423.42
03-04-21 55.92 55.98 55.30 6,500 55.98 406.78
03-04-17 55.90 56.00 55.31 12,500 55.92 406.34
03-04-16 55.75 56.80 54.81 14,200 55.98 406.78
Date Open High Low Vol Cls adjCls
03-04-15 55.44 55.90 53.00 20,700 55.85 405.83
03-04-14 53.90 56.10 53.90 7,000 55.70 404.74
03-04-11 52.98 54.40 52.98 11,100 54.15 393.48
03-04-10 53.30 53.54 52.80 10,500 52.80 383.67
03-04-09 53.92 53.92 53.04 16,000 53.27 387.09
03-04-08 54.50 54.51 53.92 5,700 53.92 391.81
03-04-07 55.05 55.90 54.35 5,600 54.42 395.44
03-04-04 54.82 55.50 54.67 4,600 55.10 400.38
03-04-03 54.70 55.30 54.40 5,200 54.70 397.48
Date Open High Low Vol Cls adjCls
03-04-02 53.33 54.95 53.29 6,200 54.85 398.57
03-04-01 53.45 53.55 52.70 7,400 53.08 385.70
03-03-31 54.30 54.31 53.15 6,900 53.59 389.41
03-03-28 54.50 54.50 53.94 4,900 54.50 396.02
03-03-27 55.05 55.05 54.00 8,900 54.54 396.31
03-03-26 54.77 55.50 54.52 9,500 55.30 401.84
03-03-25 55.01 55.15 54.41 10,800 55.07 400.16
03-03-24 55.50 55.50 54.50 9,100 55.06 400.09
03-03-21 54.48 55.42 54.48 9,000 55.40 402.56
Date Open High Low Vol Cls adjCls
03-03-20 54.17 54.34 53.70 7,500 54.28 394.42
03-03-19 54.02 54.30 53.95 4,300 54.17 393.62
03-03-18 54.10 54.17 53.60 8,900 54.05 392.75
03-03-17 53.09 54.35 53.09 5,400 54.05 392.75
03-03-14 52.75 52.99 52.62 4,000 52.99 385.05
03-03-13 51.95 52.65 51.76 6,200 52.65 382.58
03-03-12 51.90 52.00 51.40 4,900 51.75 376.04
03-03-11 51.75 51.85 51.39 4,900 51.80 376.40
03-03-10 51.85 52.11 51.59 4,800 51.59 374.88
Date Open High Low Vol Cls adjCls
03-03-07 52.51 52.52 51.77 4,900 52.04 377.35
03-03-06 52.65 52.65 52.30 6,900 52.51 380.76
03-03-05 52.50 52.62 51.93 7,700 52.62 381.55
03-03-04 53.33 53.33 51.95 6,700 52.28 379.09
03-03-03 54.47 54.55 53.22 5,600 53.29 386.41
03-02-28 53.54 54.22 53.53 5,000 54.22 393.16
03-02-27 52.80 53.40 52.74 3,900 53.40 387.21
03-02-26 52.95 53.10 52.67 5,100 52.75 382.50
03-02-25 51.98 52.60 51.71 4,900 52.60 381.41
Date Open High Low Vol Cls adjCls
03-02-24 52.65 52.73 51.86 5,800 52.00 377.06
03-02-21 52.40 52.60 51.50 16,700 52.59 381.34
03-02-20 52.95 53.18 52.35 4,900 52.40 379.96
03-02-19 53.47 53.47 52.81 5,100 53.03 384.53
03-02-18 53.20 53.77 53.18 4,200 53.47 387.72
03-02-14 53.02 53.15 52.60 2,500 53.15 385.40
03-02-13 53.75 53.78 52.90 6,000 53.02 384.45
03-02-12 54.31 54.31 53.45 4,200 53.75 389.75
03-02-11 53.75 54.55 53.65 8,600 54.43 394.68
Date Open High Low Vol Cls adjCls
03-02-10 54.68 54.80 53.84 9,100 53.89 390.76
03-02-07 55.22 55.38 54.84 3,300 54.85 397.72
03-02-06 55.50 55.50 54.80 5,300 55.12 399.68
03-02-05 55.85 57.03 55.56 4,400 55.56 402.87
03-02-04 56.10 56.15 55.61 3,200 55.73 404.10
03-02-03 56.35 56.90 55.80 4,600 56.10 406.79
03-01-31 55.80 56.45 55.60 10,200 56.35 408.60
03-01-30 55.00 56.39 54.83 14,400 55.60 403.16
03-01-29 54.63 54.90 54.45 5,400 54.70 396.64
Date Open High Low Vol Cls adjCls
03-01-28 54.56 54.80 54.45 4,500 54.73 396.85
03-01-27 54.40 55.05 54.37 11,000 54.41 394.53
03-01-24 54.00 54.38 53.94 6,300 54.25 393.37
03-01-23 54.17 54.45 53.90 5,700 54.14 392.58
03-01-22 54.46 54.51 53.84 4,100 54.02 391.71
03-01-21 55.52 55.75 54.25 10,700 54.56 395.62
03-01-17 56.40 56.42 55.70 2,000 55.70 403.89
03-01-16 56.48 56.68 56.29 4,500 56.45 409.33
03-01-15 56.90 56.90 56.16 7,800 56.53 409.91
Date Open High Low Vol Cls adjCls
03-01-14 56.98 57.05 56.82 10,200 56.98 413.17
03-01-13 57.01 57.01 56.70 7,400 56.93 412.81
03-01-10 56.88 57.03 56.80 8,900 56.99 413.24
03-01-09 57.50 57.60 56.72 4,600 56.87 412.37
03-01-08 57.50 57.65 57.30 3,700 57.42 416.36
03-01-07 57.98 58.25 57.40 9,200 57.50 416.94
03-01-06 57.85 58.35 57.80 12,800 57.88 419.69
03-01-03 57.60 58.00 57.60 3,100 57.70 418.39
03-01-02 56.88 57.65 56.82 5,500 57.48 416.79
Date Open High Low Vol Cls adjCls
02-12-31 56.95 56.95 56.43 5,500 56.73 411.36
02-12-30 56.50 57.00 56.26 4,800 56.90 412.59
02-12-27 57.40 57.40 56.28 3,700 56.40 408.96
02-12-26 57.30 57.99 57.08 3,500 57.50 416.94
02-12-24 57.10 57.50 56.95 2,200 57.20 414.76
02-12-23 57.14 57.51 56.80 4,600 57.22 414.91
02-12-20 57.50 57.55 57.02 5,600 57.39 416.14
02-12-19 57.10 57.85 57.09 7,300 57.34 415.78
02-12-18 57.25 57.45 57.00 7,500 57.40 416.21
Date Open High Low Vol Cls adjCls
02-12-17 56.35 57.30 56.35 6,600 57.20 414.76
02-12-16 56.17 56.95 56.16 11,400 56.45 409.33
02-12-13 56.34 56.37 56.00 9,300 56.20 407.51
02-12-12 55.70 56.61 55.58 15,600 56.35 408.60
02-12-11 56.10 56.20 55.35 15,500 55.93 404.83
02-12-10 55.76 55.76 54.60 5,800 55.60 402.44
02-12-09 56.79 56.79 55.45 3,800 55.86 404.32
02-12-06 56.50 57.10 55.87 10,800 56.99 412.50
02-12-05 56.58 56.82 56.15 5,300 56.55 409.32
Date Open High Low Vol Cls adjCls
02-12-04 56.95 57.13 56.20 7,300 56.46 408.67
02-12-03 56.33 57.10 56.17 9,600 56.87 411.63
02-12-02 57.25 57.25 56.03 6,300 56.40 408.23
02-11-29 57.00 57.05 56.40 1,500 57.05 412.94
02-11-27 56.26 57.07 56.00 8,800 56.91 411.92
02-11-26 57.39 57.39 55.90 6,700 56.08 405.92
02-11-25 57.65 57.75 56.95 4,900 57.51 416.27
02-11-22 58.40 58.50 57.80 5,600 57.85 418.73
02-11-21 57.92 58.30 57.92 5,200 58.30 421.98
Date Open High Low Vol Cls adjCls
02-11-20 58.20 58.21 57.83 2,600 58.02 419.96
02-11-19 58.07 58.99 58.07 4,100 58.15 420.90
02-11-18 59.05 59.10 57.80 3,400 58.02 419.96
02-11-15 58.74 59.25 58.30 6,200 58.90 426.33
02-11-14 58.84 59.09 58.42 4,000 58.89 426.25
02-11-13 58.05 58.98 57.65 7,600 58.79 425.53
02-11-12 59.25 59.42 58.20 13,200 58.20 421.26
02-11-11 61.25 61.30 59.02 7,400 59.12 427.92
02-11-08 61.25 61.28 60.90 6,200 61.17 442.76
Date Open High Low Vol Cls adjCls
02-11-07 62.48 62.50 61.32 2,300 61.40 444.42
02-11-06 62.40 62.85 61.96 5,300 62.48 452.24
02-11-05 63.15 63.76 62.04 7,100 62.52 452.53
02-11-04 62.10 63.35 62.10 4,800 63.00 456.00
02-11-01 62.00 62.04 61.52 3,700 61.95 448.40
02-10-31 60.95 62.50 60.00 7,100 62.13 449.71
02-10-30 63.07 63.10 60.45 14,900 60.70 439.36
02-10-29 60.78 62.87 60.78 10,800 62.87 455.06
02-10-28 62.43 62.63 60.60 20,900 60.90 440.80
Date Open High Low Vol Cls adjCls
02-10-25 59.87 63.26 59.87 8,400 62.83 454.77
02-10-24 60.20 60.80 59.80 3,700 59.80 432.84
02-10-23 60.25 60.25 59.58 1,000 59.84 433.13
02-10-22 61.02 61.02 59.42 3,100 60.21 435.81
02-10-21 59.30 61.45 59.18 3,300 61.17 442.76
02-10-18 59.63 59.79 59.15 2,700 59.40 429.95
02-10-17 59.50 60.10 59.50 5,100 59.83 433.06
02-10-16 59.84 59.90 58.90 2,700 59.00 427.05
02-10-15 59.45 60.15 59.42 6,400 60.04 434.58
Date Open High Low Vol Cls adjCls
02-10-14 58.80 58.90 58.55 3,500 58.85 425.97
02-10-11 57.75 59.20 57.75 6,900 59.01 427.12
02-10-10 55.47 57.75 54.84 9,200 57.40 415.47
02-10-09 57.35 57.35 55.62 3,700 55.82 404.03
02-10-08 56.60 58.30 55.53 7,700 57.50 416.19
02-10-07 58.66 58.75 56.64 4,400 56.65 410.04
02-10-04 60.25 60.32 58.75 3,100 58.81 425.68
02-10-03 61.82 62.20 59.66 6,300 60.09 434.94
02-10-02 61.90 62.33 61.85 3,700 61.92 448.19
Date Open High Low Vol Cls adjCls
02-10-01 60.83 62.00 60.83 2,800 62.00 448.77
02-09-30 61.55 61.55 60.88 6,700 60.95 441.17
02-09-27 61.42 61.85 61.30 4,500 61.61 445.94
02-09-26 60.33 61.75 60.33 5,100 61.48 445.00
02-09-25 59.50 60.34 59.50 4,100 60.34 436.75
02-09-24 60.15 60.15 59.49 6,400 59.57 431.18
02-09-23 60.25 60.48 59.85 3,800 60.30 436.46
02-09-20 58.74 60.49 58.74 7,800 60.25 436.10
02-09-19 59.62 60.41 58.55 6,900 58.64 424.45
Date Open High Low Vol Cls adjCls
02-09-18 59.67 59.81 59.05 3,300 59.61 431.47
02-09-17 59.87 59.93 59.64 3,000 59.77 432.62
02-09-16 59.01 59.72 59.00 1,500 59.67 431.90
02-09-13 58.80 59.30 58.80 1,900 59.21 428.57
02-09-12 59.00 59.00 58.60 2,000 58.96 426.76
02-09-11 59.10 59.29 58.82 1,900 59.14 428.06
02-09-10 56.80 59.00 56.70 3,100 59.00 427.05
02-09-09 57.00 57.00 55.95 1,800 56.90 411.85
02-09-06 56.25 56.95 56.20 2,600 56.95 411.49
Date Open High Low Vol Cls adjCls
02-09-05 56.35 56.40 55.64 2,500 56.25 406.43
02-09-04 56.23 56.90 55.44 4,500 56.70 409.68
02-09-03 57.30 57.30 56.02 2,300 56.31 406.86
02-08-30 57.35 57.79 57.27 1,500 57.70 416.91
02-08-29 57.30 57.30 56.70 2,400 57.30 414.02
02-08-28 58.35 58.35 57.61 800 57.70 416.91
02-08-27 58.78 58.83 58.30 3,200 58.49 422.62
02-08-26 58.90 59.30 58.70 1,900 58.88 425.43
02-08-23 59.20 59.30 58.50 2,000 58.70 424.13
Date Open High Low Vol Cls adjCls
02-08-22 59.20 59.77 58.25 3,400 59.35 428.83
02-08-21 58.97 59.80 58.97 3,100 59.40 429.19
02-08-20 59.15 59.15 58.82 2,700 59.00 426.30
02-08-19 59.20 59.63 59.01 2,500 59.21 427.82
02-08-16 57.60 59.30 57.40 4,900 59.30 428.47
02-08-15 56.35 57.75 56.35 6,300 57.74 417.20
02-08-14 55.75 56.25 55.45 7,900 56.25 406.43
02-08-13 55.75 56.48 55.73 1,900 55.85 403.54
02-08-12 56.60 57.02 55.40 6,400 55.70 402.46
Date Open High Low Vol Cls adjCls
02-08-09 57.40 57.50 56.60 3,200 56.60 408.96
02-08-08 56.10 57.40 55.99 4,500 57.30 414.02
02-08-07 55.00 56.19 55.00 2,500 56.15 405.71
02-08-06 54.16 55.20 54.07 4,800 54.80 395.95
02-08-05 54.65 55.00 53.75 7,400 54.02 390.32
02-08-02 55.50 55.65 54.40 3,000 54.70 395.23
02-08-01 55.60 55.94 55.35 3,100 55.71 402.53
02-07-31 55.90 55.97 55.66 4,900 55.70 402.46
02-07-30 55.65 56.35 55.51 3,500 56.00 404.62
Date Open High Low Vol Cls adjCls
02-07-29 55.15 55.80 55.15 12,500 55.70 402.46
02-07-26 54.80 55.45 54.80 5,200 55.18 398.70
02-07-25 53.00 54.70 53.00 14,600 54.70 395.23
02-07-24 53.25 53.25 52.80 12,700 53.00 382.95
02-07-23 54.36 54.75 53.50 7,200 53.60 387.28
02-07-22 55.15 55.15 53.54 11,000 54.41 393.14
02-07-19 55.75 55.75 54.70 11,500 55.25 399.21
02-07-18 56.05 56.70 54.00 16,300 55.23 399.06
02-07-17 56.95 56.98 55.97 5,500 56.00 404.62
Date Open High Low Vol Cls adjCls
02-07-16 57.00 57.60 56.30 8,800 56.85 410.77
02-07-15 60.40 60.40 57.45 5,600 57.45 415.10
02-07-12 60.65 61.05 60.28 7,600 60.55 437.50
02-07-11 61.55 61.55 60.12 9,000 60.61 437.93
02-07-10 62.30 62.65 61.60 3,900 61.60 445.09
02-07-09 62.58 63.55 62.20 8,300 62.30 450.14
02-07-08 63.30 63.60 62.50 5,500 62.54 451.88
02-07-05 62.51 63.48 62.50 1,900 63.36 457.80
02-07-03 62.50 62.63 62.40 4,500 62.50 451.59
Date Open High Low Vol Cls adjCls
02-07-02 62.90 62.91 62.39 8,500 62.50 451.59
02-07-01 63.90 64.20 63.00 5,800 63.00 455.20
02-06-28 63.00 64.95 62.95 9,200 64.25 464.23
02-06-27 61.90 63.70 61.90 5,700 63.10 455.93
02-06-26 61.15 61.90 61.00 3,500 61.90 447.25
02-06-25 62.15 62.40 61.20 4,100 61.25 442.56
02-06-24 61.75 62.42 61.65 2,800 62.03 448.19
02-06-21 62.15 62.26 61.62 2,700 61.81 446.60
02-06-20 61.40 62.25 61.40 47,400 62.14 448.99
Date Open High Low Vol Cls adjCls
02-06-19 61.13 62.51 61.13 16,900 61.30 442.92
02-06-18 61.60 61.60 60.89 3,400 60.93 440.25
02-06-17 62.20 62.35 61.40 6,300 61.60 445.09
02-06-14 61.40 62.35 61.40 2,400 62.20 449.42
02-06-13 61.50 61.61 61.32 900 61.50 444.36
02-06-12 62.50 62.52 61.20 6,400 61.40 443.64
02-06-11 62.50 62.65 62.50 1,300 62.51 451.66
02-06-10 62.85 63.42 62.50 5,700 62.50 451.59
02-06-07 63.95 64.15 62.40 5,100 62.80 453.04
Date Open High Low Vol Cls adjCls
02-06-06 64.25 64.92 63.83 6,900 64.05 462.05
02-06-05 62.80 65.55 62.72 12,900 64.25 463.50
02-06-04 63.40 63.40 62.20 5,500 62.60 451.59
02-06-03 62.36 63.40 62.36 5,000 63.40 457.36
02-05-31 62.25 62.41 61.99 4,400 62.35 449.79
02-05-30 60.81 62.25 60.81 6,000 62.25 449.07
02-05-29 60.10 60.87 60.10 2,400 60.80 438.61
02-05-28 60.50 60.50 59.60 2,100 60.10 433.56
02-05-24 61.05 61.10 60.50 1,900 60.53 436.66
Date Open High Low Vol Cls adjCls
02-05-23 61.45 61.45 61.00 700 61.00 440.05
02-05-22 61.85 61.88 61.30 5,300 61.59 444.31
02-05-21 61.80 62.26 61.60 3,900 61.60 444.38
02-05-20 61.80 61.99 61.60 3,200 61.87 446.33
02-05-17 61.35 61.90 61.10 2,600 61.70 445.10
02-05-16 60.50 61.85 60.50 2,600 61.50 443.66
02-05-15 60.05 60.50 60.01 1,800 60.35 435.36
02-05-14 59.65 59.99 59.50 1,700 59.95 432.48
02-05-13 59.70 59.78 59.45 500 59.70 430.67
Date Open High Low Vol Cls adjCls
02-05-10 59.90 59.90 59.24 1,200 59.46 428.94
02-05-09 59.25 60.00 59.25 1,000 60.00 432.84
02-05-08 58.99 59.49 58.70 2,600 59.30 427.79
02-05-07 60.15 60.20 58.80 2,600 58.84 424.47
02-05-06 60.52 60.52 60.22 6,200 60.23 434.50
02-05-03 61.08 61.12 60.44 1,100 60.60 437.16
02-05-02 60.96 61.13 60.67 4,200 61.08 440.63
02-05-01 59.79 61.16 59.79 6,200 60.76 438.32
02-04-30 59.00 59.80 58.85 3,600 59.79 431.32
Date Open High Low Vol Cls adjCls
02-04-29 58.85 59.00 58.80 9,200 59.00 425.62
02-04-26 58.00 59.10 58.00 4,200 59.01 425.69
02-04-25 56.15 57.80 56.15 5,100 57.80 416.97
02-04-24 57.20 57.41 56.00 5,500 56.10 404.70
02-04-23 57.40 57.55 57.00 1,500 57.38 413.94
02-04-22 58.73 58.73 57.24 4,200 57.35 413.72
02-04-19 59.00 59.36 58.38 1,600 58.98 425.48
02-04-18 57.40 59.20 57.40 4,000 59.11 426.42
02-04-17 58.50 58.54 56.50 2,500 57.48 414.66
Date Open High Low Vol Cls adjCls
02-04-16 58.60 59.20 58.40 2,300 58.61 422.81
02-04-15 59.95 59.95 58.28 4,200 58.60 422.74
02-04-12 59.78 60.00 59.70 1,300 59.90 432.11
02-04-11 59.75 59.99 59.31 1,500 59.78 431.25
02-04-10 59.20 60.00 59.20 1,900 59.92 432.26
02-04-09 59.06 59.30 58.75 2,300 59.30 427.79
02-04-08 58.80 59.00 58.65 1,000 58.99 425.55
02-04-05 59.00 59.00 58.85 400 59.00 425.62
02-04-04 59.00 59.00 58.20 4,100 59.00 425.62
Date Open High Low Vol Cls adjCls
02-04-03 58.50 58.97 58.40 2,300 58.94 425.19
02-04-02 58.60 58.97 58.55 1,300 58.70 423.46
02-04-01 58.90 59.15 58.55 2,500 58.85 424.54
02-03-28 59.10 59.40 58.80 1,800 59.37 428.29
02-03-27 59.60 59.60 59.10 1,900 59.30 427.79
02-03-26 58.90 59.70 58.59 2,200 59.60 429.95
02-03-25 58.90 59.39 58.60 1,700 59.15 426.70
02-03-22 59.70 59.99 59.00 2,300 59.00 425.62
02-03-21 59.40 60.09 59.40 4,500 59.92 432.26
Date Open High Low Vol Cls adjCls
02-03-20 60.00 60.20 59.56 4,700 59.56 429.66
02-03-19 57.95 61.10 57.95 5,600 60.20 434.28
02-03-18 57.55 58.10 57.00 5,800 57.75 416.60
02-03-15 56.25 56.99 56.25 3,900 56.93 410.69
02-03-14 56.29 56.40 55.75 14,300 56.16 405.13
02-03-13 56.86 56.99 55.80 9,100 56.23 405.64
02-03-12 58.00 58.01 57.20 4,000 57.46 414.51
02-03-11 58.51 58.52 58.08 12,600 58.15 419.49
02-03-08 58.90 59.10 58.31 3,900 58.60 422.02
Date Open High Low Vol Cls adjCls
02-03-07 57.80 59.40 57.80 6,400 59.03 425.11
02-03-06 56.80 57.77 56.70 3,300 57.70 415.53
02-03-05 56.50 56.99 56.45 3,500 56.84 409.34
02-03-04 56.81 56.90 56.55 5,700 56.68 408.19
02-03-01 56.30 57.00 56.20 4,500 56.81 409.12
02-02-28 53.27 55.00 53.21 5,800 55.00 396.09
02-02-27 53.25 53.25 53.00 3,300 53.24 383.41
02-02-26 53.13 53.40 53.08 1,800 53.32 383.99
02-02-25 53.20 53.55 53.00 2,200 53.43 384.78
Date Open High Low Vol Cls adjCls
02-02-22 53.05 53.13 52.90 1,200 53.08 382.26
02-02-21 53.30 53.30 52.80 2,300 52.90 380.97
02-02-20 53.00 53.20 52.90 4,700 53.14 382.69
02-02-19 53.25 53.44 52.90 5,500 53.16 382.84
02-02-15 53.00 53.11 52.80 5,400 53.05 382.05
02-02-14 51.95 53.10 51.95 3,000 52.91 381.04
02-02-13 52.08 52.45 51.75 7,300 51.95 374.12
02-02-12 52.95 52.95 52.10 4,300 52.10 375.20
02-02-11 52.20 52.97 52.20 4,400 52.80 380.25
Date Open High Low Vol Cls adjCls
02-02-08 51.99 52.49 51.99 2,200 52.14 375.49
02-02-07 51.20 52.11 51.20 3,700 52.11 375.28
02-02-06 50.65 51.35 50.65 2,900 51.30 369.44
02-02-05 50.99 50.99 50.40 2,500 50.41 363.03
02-02-04 51.70 52.50 50.99 4,000 50.99 367.21
02-02-01 50.45 51.75 50.45 4,700 51.74 372.61
02-01-31 49.91 50.60 49.85 5,700 50.60 364.40
02-01-30 49.51 50.00 49.45 2,500 49.91 359.43
02-01-29 49.75 49.75 49.51 1,400 49.51 356.55
Date Open High Low Vol Cls adjCls
02-01-28 49.75 49.75 49.52 700 49.54 356.77
02-01-25 49.45 50.00 49.10 4,900 49.55 356.84
02-01-24 49.35 49.62 49.30 1,400 49.53 356.70
02-01-23 49.39 49.39 49.01 4,700 49.27 354.82
02-01-22 48.39 49.50 48.30 7,900 49.26 354.75
02-01-18 47.15 48.04 47.15 2,300 48.04 345.97
02-01-17 47.15 47.15 47.10 600 47.11 339.27
02-01-16 47.10 47.20 47.00 4,900 47.03 338.69
02-01-15 47.80 47.80 46.15 5,000 47.10 339.20
Date Open High Low Vol Cls adjCls
02-01-14 48.00 48.22 47.70 1,000 47.70 343.52
02-01-11 48.41 48.55 48.24 3,400 48.25 347.48
02-01-10 48.49 48.50 48.36 3,200 48.40 348.56
02-01-09 48.15 48.50 48.14 1,200 48.41 348.63
02-01-08 48.00 48.25 47.80 4,500 48.25 347.48
02-01-07 48.40 48.40 48.00 3,300 48.10 346.40
02-01-04 47.50 48.39 47.50 14,000 48.25 347.48
02-01-03 46.50 47.44 46.50 4,400 47.30 340.64
02-01-02 46.85 46.85 45.95 5,100 46.25 333.08
Date Open High Low Vol Cls adjCls
01-12-31 47.20 47.20 46.60 2,100 47.00 338.48
01-12-28 46.95 47.15 46.80 5,600 47.00 338.48
01-12-27 46.60 47.00 46.56 4,600 46.90 337.76
01-12-26 45.75 46.50 45.75 11,400 46.50 334.88
01-12-24 45.70 46.00 45.68 3,000 46.00 331.27
01-12-21 45.99 45.99 45.10 2,600 45.46 327.39
01-12-20 46.40 46.40 45.60 5,000 45.85 330.19
01-12-19 46.15 47.05 46.05 11,700 46.20 332.72
01-12-18 45.60 46.25 45.60 3,800 46.10 331.99
Date Open High Low Vol Cls adjCls
01-12-17 45.10 45.41 44.90 4,900 45.41 327.03
01-12-14 45.40 45.40 44.93 4,300 45.25 325.87
01-12-13 46.05 46.20 45.35 2,900 45.35 326.59
01-12-12 45.65 46.05 45.65 3,700 45.98 331.13
01-12-11 46.69 46.73 45.57 3,900 45.65 328.75
01-12-10 46.90 47.48 46.69 1,500 46.69 336.24
01-12-07 47.60 47.70 46.90 10,100 47.08 338.30
01-12-06 48.10 48.20 47.35 11,400 47.52 341.46
01-12-05 48.99 48.99 47.80 14,100 48.50 348.50
Date Open High Low Vol Cls adjCls
01-12-04 45.66 49.60 45.66 17,600 48.96 351.81
01-12-03 44.96 45.45 44.83 6,300 45.16 324.50
01-11-30 43.73 45.00 43.20 8,800 44.96 323.06
01-11-29 42.80 43.75 42.73 4,400 43.73 314.22
01-11-28 42.40 42.84 42.31 6,000 42.84 307.83
01-11-27 42.40 42.74 42.40 3,500 42.49 305.31
01-11-26 42.19 42.65 42.19 3,300 42.55 305.75
01-11-23 42.10 42.19 42.10 2,600 42.19 303.16
01-11-21 42.30 42.30 42.15 3,900 42.20 303.23
Date Open High Low Vol Cls adjCls
01-11-20 42.15 42.26 42.15 3,400 42.23 303.45
01-11-19 41.75 42.20 41.69 6,000 42.20 303.23
01-11-16 41.10 41.75 41.10 10,700 41.75 300.00
01-11-15 41.90 42.00 41.89 3,800 41.99 301.72
01-11-14 41.86 41.99 41.81 2,600 41.90 301.08
01-11-13 41.70 41.90 41.61 3,500 41.61 298.99
01-11-12 41.70 41.93 41.42 1,700 41.90 301.08
01-11-09 41.60 41.90 41.48 1,600 41.90 301.08
01-11-08 41.80 42.00 41.77 2,400 41.99 301.72
Date Open High Low Vol Cls adjCls
01-11-07 41.37 42.00 41.33 2,000 41.80 300.36
01-11-06 41.50 41.55 41.24 1,900 41.37 297.27
01-11-05 41.60 41.70 41.40 7,800 41.50 298.20
01-11-02 41.70 41.80 41.35 3,400 41.49 298.13
01-11-01 41.62 41.75 41.50 2,300 41.74 299.93
01-10-31 41.50 41.84 41.30 5,600 41.60 298.92
01-10-30 41.95 41.95 41.06 3,700 41.49 298.13
01-10-29 42.24 42.24 41.87 1,000 41.88 300.93
01-10-26 42.25 42.25 42.00 800 42.24 303.52
Date Open High Low Vol Cls adjCls
01-10-25 42.58 42.58 41.96 1,000 42.26 303.66
01-10-24 42.85 42.86 42.20 3,800 42.60 306.10
01-10-23 42.40 43.00 42.20 4,800 42.95 308.62
01-10-22 41.95 42.05 41.65 1,200 42.05 302.15
01-10-19 42.00 42.01 41.80 1,500 41.95 301.43
01-10-18 42.00 42.00 41.88 1,700 42.00 301.79
01-10-17 42.24 42.24 41.90 3,000 42.00 301.79
01-10-16 41.80 42.25 41.80 4,500 42.24 303.52
01-10-15 41.83 41.95 41.80 1,900 41.95 301.43
Date Open High Low Vol Cls adjCls
01-10-12 42.40 42.60 41.80 3,300 41.83 300.57
01-10-11 42.00 42.40 42.00 6,600 42.40 304.67
01-10-10 41.99 42.05 41.85 1,100 41.99 301.72
01-10-09 42.40 42.40 41.85 1,000 41.95 301.43
01-10-08 42.40 42.70 42.40 5,200 42.41 304.74
01-10-05 42.20 42.21 42.00 5,100 42.10 302.51
01-10-04 41.99 42.40 41.66 3,000 42.40 304.67
01-10-03 41.65 42.20 41.30 2,900 42.10 302.51
01-10-02 42.00 42.30 42.00 2,100 42.04 302.08
Date Open High Low Vol Cls adjCls
01-10-01 41.80 41.90 41.50 1,100 41.90 301.08
01-09-28 41.30 42.50 40.95 6,100 42.00 301.79
01-09-27 41.26 41.70 41.07 2,900 41.50 298.20
01-09-26 41.60 41.75 41.09 2,700 41.25 296.40
01-09-25 41.60 41.65 41.25 6,100 41.60 298.92
01-09-24 41.99 42.58 41.99 3,900 42.00 301.79
01-09-21 40.50 41.89 39.22 4,800 41.86 300.79
01-09-20 42.50 42.80 41.45 2,600 41.84 300.64
01-09-19 42.20 42.80 41.90 1,300 42.65 306.46
Date Open High Low Vol Cls adjCls
01-09-18 42.81 42.81 41.75 1,000 42.20 303.23
01-09-17 42.80 43.05 42.80 3,100 42.80 307.54
01-09-10 42.41 42.95 42.31 1,700 42.95 308.62
01-09-07 42.65 42.78 42.05 700 42.27 303.02
01-09-06 43.44 43.52 42.85 600 42.85 307.17
01-09-05 43.55 43.70 43.35 1,100 43.69 313.19
01-09-04 42.85 43.29 42.85 3,700 43.11 309.04
01-08-31 42.92 43.00 42.82 2,700 42.92 307.67
01-08-30 43.00 43.00 42.91 2,100 42.92 307.67
Date Open High Low Vol Cls adjCls
01-08-29 43.08 43.10 43.00 1,600 43.01 308.32
01-08-28 42.99 43.05 42.88 1,200 43.00 308.25
01-08-27 43.20 43.20 42.91 900 43.00 308.25
01-08-24 43.00 43.18 42.90 1,700 43.10 308.97
01-08-23 43.00 43.15 42.97 2,200 43.10 308.97
01-08-22 42.50 43.13 42.50 2,800 43.01 308.32
01-08-21 43.05 43.15 42.77 3,600 43.00 308.25
01-08-20 42.95 43.08 42.93 1,300 43.00 308.25
01-08-17 42.98 42.98 42.95 4,200 42.96 307.96
Date Open High Low Vol Cls adjCls
01-08-16 43.10 43.50 42.96 2,900 42.96 307.96
01-08-15 43.80 43.85 42.85 2,200 43.04 308.53
01-08-14 43.50 44.00 43.50 1,900 43.78 313.84
01-08-13 43.75 43.79 43.51 300 43.60 312.55
01-08-10 43.35 43.77 43.35 1,100 43.73 313.48
01-08-09 43.90 43.90 43.40 600 43.40 311.12
01-08-08 43.20 44.10 43.19 2,700 43.90 314.70
01-08-07 42.00 43.56 42.00 2,200 43.31 310.47
01-08-06 44.30 44.50 41.91 9,300 42.00 301.08
Date Open High Low Vol Cls adjCls
01-08-03 43.30 44.70 43.30 3,600 44.70 320.43
01-08-02 42.80 43.75 42.79 1,800 43.40 311.12
01-08-01 42.71 42.80 42.29 2,200 42.56 305.09
01-07-31 42.70 43.12 42.70 1,400 42.80 306.81
01-07-30 42.90 42.90 42.70 200 42.82 306.96
01-07-27 42.25 42.90 42.05 1,200 42.90 307.53
01-07-26 42.60 42.61 41.70 2,000 42.15 302.15
01-07-25 42.80 42.90 42.30 2,500 42.65 305.74
01-07-24 42.00 43.18 42.00 3,500 42.89 307.46
Date Open High Low Vol Cls adjCls
01-07-23 43.00 43.40 42.78 2,400 42.80 306.81
01-07-20 42.00 43.00 41.80 3,800 42.90 307.53
01-07-19 41.90 42.00 41.53 3,400 42.00 301.08
01-07-18 41.40 41.55 41.22 500 41.55 297.85
01-07-17 41.60 41.90 40.97 1,200 41.50 297.50
01-07-16 40.90 41.92 40.90 1,300 41.75 299.29
01-07-13 41.10 41.30 40.50 1,100 40.90 293.19
01-07-12 40.45 41.20 40.45 1,400 41.20 295.34
01-07-11 40.68 40.90 40.62 2,500 40.70 291.76
Date Open High Low Vol Cls adjCls
01-07-10 40.50 40.71 40.44 2,500 40.62 291.19
01-07-09 40.40 40.60 39.87 4,200 40.49 290.26
01-07-06 41.00 41.00 39.65 3,600 40.25 288.53
01-07-05 40.00 41.00 40.00 2,700 41.00 293.91
01-07-03 39.75 40.24 39.75 2,000 40.06 287.17
01-07-02 39.15 39.95 39.15 3,500 39.75 284.95
01-06-29 39.00 39.87 39.00 17,200 39.10 280.29
01-06-28 40.05 40.50 39.00 5,000 39.00 279.57
01-06-27 39.02 39.95 39.00 2,700 39.95 286.38
Date Open High Low Vol Cls adjCls
01-06-26 39.00 39.25 39.00 3,200 39.14 280.58
01-06-25 38.52 39.20 38.52 3,800 39.10 280.29
01-06-22 40.00 40.02 38.53 2,900 38.54 276.28
01-06-21 40.65 40.90 40.33 1,800 40.34 289.18
01-06-20 38.65 40.80 38.65 6,100 40.80 292.48
01-06-19 37.50 38.52 37.50 4,900 38.52 276.13
01-06-18 37.80 37.82 37.50 2,400 37.50 268.82
01-06-15 38.05 38.30 37.80 6,200 37.80 270.97
01-06-14 38.50 38.52 37.97 1,500 38.01 272.48
Date Open High Low Vol Cls adjCls
01-06-13 38.80 39.10 38.46 1,600 38.53 276.20
01-06-12 38.31 38.70 38.30 4,300 38.70 277.42
01-06-11 38.10 38.85 37.61 3,500 38.30 274.56
01-06-08 38.55 38.65 38.20 300 38.20 273.12
01-06-07 38.95 38.95 38.50 3,200 38.51 275.34
01-06-06 39.04 39.35 38.90 4,300 38.96 278.56
01-06-05 38.80 39.08 38.80 2,800 39.08 279.41
01-06-04 38.45 38.95 38.45 4,900 38.80 277.41
01-06-01 39.50 39.51 37.76 25,800 38.35 274.19
Date Open High Low Vol Cls adjCls
01-05-31 39.84 39.95 39.22 4,300 39.54 282.70
01-05-30 39.76 39.90 39.28 3,800 39.84 284.85
01-05-29 39.89 39.89 39.65 4,200 39.70 283.85
01-05-25 39.80 39.95 39.30 8,500 39.89 285.21
01-05-24 40.25 40.95 40.05 7,500 40.05 286.35
01-05-23 42.75 43.22 42.10 2,500 42.45 303.51
01-05-22 42.14 43.00 42.14 2,200 42.70 305.30
01-05-21 41.52 42.28 41.40 1,400 42.14 301.29
01-05-18 41.00 41.50 40.99 3,600 41.50 296.72
Date Open High Low Vol Cls adjCls
01-05-17 40.80 41.46 40.80 3,400 41.27 295.07
01-05-16 40.30 41.10 40.00 2,100 40.90 292.43
01-05-15 40.40 40.40 39.90 2,800 40.25 287.78
01-05-14 40.35 40.49 40.35 1,200 40.49 289.50
01-05-11 40.55 40.65 40.00 1,300 40.20 287.42
01-05-10 40.75 40.79 40.43 900 40.43 289.07
01-05-09 40.70 40.95 40.70 1,600 40.89 292.36
01-05-08 39.90 40.90 39.80 2,600 40.90 292.43
01-05-07 40.90 40.91 37.99 12,200 40.10 286.71
Date Open High Low Vol Cls adjCls
01-05-04 40.20 42.00 40.20 3,200 40.91 292.50
01-05-03 39.95 40.47 39.95 1,400 40.35 288.49
01-05-02 40.60 40.60 39.91 1,300 40.10 286.71
01-05-01 41.00 41.00 40.14 900 40.68 290.85
01-04-30 42.50 42.80 41.00 3,100 41.00 293.14
01-04-27 41.50 42.35 41.50 1,100 42.35 302.79
01-04-26 41.20 41.49 41.10 1,000 41.40 296.00
01-04-25 39.99 41.25 39.99 2,100 41.20 294.57
01-04-24 39.98 39.99 39.90 1,400 39.99 285.92
Date Open High Low Vol Cls adjCls
01-04-23 41.35 41.35 39.96 4,100 40.00 285.99
01-04-20 41.85 41.85 40.80 1,500 41.55 297.07
01-04-19 42.35 42.35 41.70 3,300 41.93 299.79
01-04-18 41.00 42.95 40.90 5,500 42.45 303.51
01-04-17 39.95 40.60 39.88 1,200 40.60 290.28
01-04-16 39.95 40.00 39.85 2,800 40.00 285.99
01-04-12 39.90 40.18 39.85 1,600 39.90 285.28
01-04-11 41.32 41.32 39.84 1,900 39.84 284.85
01-04-10 41.40 41.40 40.88 2,700 41.07 293.64
Date Open High Low Vol Cls adjCls
01-04-09 40.50 41.40 40.50 1,800 41.36 295.72
01-04-06 40.85 40.85 40.40 1,400 40.50 289.57
01-04-05 39.70 40.95 39.70 2,800 40.95 292.78
01-04-04 39.80 40.65 39.74 3,100 39.76 284.28
01-04-03 39.89 40.00 39.40 2,200 39.80 284.56
01-04-02 40.40 40.40 39.89 900 39.89 285.21
01-03-30 38.91 40.47 38.75 3,200 40.40 288.85
01-03-29 38.75 39.05 38.75 1,000 38.90 278.13
01-03-28 38.50 38.85 38.08 2,300 38.85 277.77
Date Open High Low Vol Cls adjCls
01-03-27 38.01 38.60 37.10 7,500 38.60 275.98
01-03-26 37.80 37.99 37.60 1,800 37.91 271.05
01-03-23 38.05 38.31 37.72 1,700 37.95 271.33
01-03-22 37.50 38.05 37.12 9,300 38.00 271.69
01-03-21 37.35 38.51 36.50 4,200 38.51 275.34
01-03-20 38.65 38.93 37.70 1,300 37.70 269.55
01-03-19 39.08 39.09 38.26 3,500 38.75 277.05
01-03-16 39.50 39.50 39.05 2,900 39.08 279.41
01-03-15 39.40 39.65 39.10 2,300 39.50 282.42
Date Open High Low Vol Cls adjCls
01-03-14 40.05 40.49 39.40 2,500 39.50 282.42
01-03-13 40.45 40.45 40.00 3,100 40.20 287.42
01-03-12 40.65 40.66 40.10 1,400 40.11 286.78
01-03-09 40.65 40.89 40.40 1,800 40.85 291.35
01-03-08 40.60 40.60 40.10 3,800 40.58 289.43
01-03-07 40.60 40.75 40.50 4,600 40.74 290.57
01-03-06 40.30 40.50 39.66 4,300 40.50 288.86
01-03-05 41.19 41.25 40.40 3,200 40.40 288.14
01-03-02 40.60 41.58 40.55 1,900 41.20 293.85
Date Open High Low Vol Cls adjCls
01-03-01 41.60 42.05 40.45 5,500 40.80 291.00
01-02-28 42.00 42.00 41.56 500 41.65 297.06
01-02-27 41.80 42.40 41.80 1,700 41.95 299.20
01-02-26 40.10 41.90 40.10 2,900 41.90 298.84
01-02-23 41.47 41.55 40.40 3,600 40.45 288.50
01-02-22 41.89 41.90 41.45 2,000 41.45 295.63
01-02-21 42.20 42.66 41.79 5,800 41.90 298.84
01-02-20 42.00 42.25 41.95 1,700 42.25 301.34
01-02-16 42.20 42.20 41.80 1,100 42.00 299.56
Date Open High Low Vol Cls adjCls
01-02-15 41.25 42.20 41.25 2,600 42.20 300.98
01-02-14 42.15 42.15 40.95 2,500 41.25 294.21
01-02-13 41.45 42.00 41.25 2,200 42.00 299.56
01-02-12 40.47 41.30 40.45 1,400 41.30 294.56
01-02-09 40.68 40.72 40.47 600 40.48 288.72
01-02-08 40.56 40.80 40.40 2,100 40.68 290.14
01-02-07 40.20 40.60 39.85 2,000 40.56 289.29
01-02-06 39.60 40.25 39.60 1,800 40.21 286.79
01-02-05 39.10 39.38 39.09 1,300 39.38 280.87
Date Open High Low Vol Cls adjCls
01-02-02 39.50 39.80 38.97 5,500 39.05 278.52
01-02-01 40.75 41.40 39.50 5,800 39.50 281.73
01-01-31 40.95 41.00 40.45 3,100 40.54 289.14
01-01-30 40.45 40.99 40.40 3,300 40.90 291.71
01-01-29 38.40 39.60 38.40 2,900 39.58 282.30
01-01-26 39.00 39.00 38.19 2,000 38.88 277.27
01-01-25 38.50 39.00 38.13 2,700 38.94 277.71
01-01-24 39.88 39.88 38.31 2,800 38.44 274.15
01-01-23 40.69 41.25 39.94 8,800 39.94 284.85
Date Open High Low Vol Cls adjCls
01-01-22 41.00 41.00 40.50 700 40.56 289.30
01-01-19 41.44 41.50 40.88 700 40.88 291.53
01-01-18 41.69 41.69 41.00 2,200 41.56 296.44
01-01-17 41.25 41.63 41.00 2,800 41.56 296.44
01-01-16 41.31 41.75 40.88 2,000 41.38 295.10
01-01-12 40.50 41.44 40.50 3,100 41.44 295.54
01-01-11 39.25 40.81 39.25 1,600 40.50 288.86
01-01-10 39.88 39.88 39.25 2,500 39.38 280.83
01-01-09 40.00 40.38 39.94 1,000 40.00 285.29
Date Open High Low Vol Cls adjCls
01-01-08 40.06 40.06 39.88 300 39.94 284.85
01-01-05 41.25 41.69 40.00 3,200 40.00 285.29
01-01-04 41.38 41.88 40.94 5,000 40.94 291.98
01-01-03 39.50 41.88 39.50 5,000 41.50 295.99
01-01-02 42.50 42.50 39.38 4,700 39.63 282.62
00-12-29 41.69 43.06 41.69 8,000 42.63 304.01
00-12-28 40.44 41.56 40.44 1,700 41.56 296.44
00-12-27 39.63 40.38 39.50 2,200 40.31 287.52
00-12-26 38.69 40.25 38.69 2,300 39.69 283.06
Date Open High Low Vol Cls adjCls
00-12-22 37.63 38.50 37.38 2,500 38.50 274.59
00-12-21 37.06 37.88 36.88 2,700 37.63 268.35
00-12-20 38.56 38.75 37.06 5,000 37.19 265.23
00-12-19 39.44 40.00 38.75 1,900 38.75 276.38
00-12-18 39.69 39.75 39.25 2,900 39.31 280.39
00-12-15 40.38 40.56 39.56 3,700 39.69 283.06
00-12-14 40.44 40.63 40.13 800 40.63 289.75
00-12-13 40.00 40.63 40.00 4,100 40.38 287.97
00-12-12 41.44 41.50 40.31 2,000 40.31 287.52
Date Open High Low Vol Cls adjCls
00-12-11 41.94 42.00 41.31 1,700 41.50 295.99
00-12-08 41.06 42.06 40.56 2,400 42.06 299.29
00-12-07 40.63 41.00 39.81 2,600 41.00 291.73
00-12-06 41.06 41.06 39.81 6,100 40.75 289.95
00-12-05 39.50 41.38 39.50 3,400 41.19 293.06
00-12-04 40.00 40.00 38.75 2,200 39.50 281.06
00-12-01 40.38 40.88 40.19 700 40.31 286.84
00-11-30 39.38 40.75 39.38 2,800 40.50 288.17
00-11-29 39.31 39.56 38.94 1,300 39.19 278.83
Date Open High Low Vol Cls adjCls
00-11-28 40.38 40.38 39.31 1,200 39.31 279.72
00-11-27 40.31 41.00 40.31 1,900 40.50 288.17
00-11-24 40.19 40.50 40.13 900 40.25 286.39
00-11-22 40.13 40.19 39.88 2,000 40.13 285.50
00-11-21 40.19 40.25 40.13 1,900 40.25 286.39
00-11-20 39.63 40.25 39.50 2,600 40.19 285.95
00-11-17 39.13 39.88 39.00 1,500 39.63 281.95
00-11-16 38.31 39.25 38.31 4,700 38.94 277.05
00-11-15 37.38 38.19 37.38 10,600 38.19 271.72
Date Open High Low Vol Cls adjCls
00-11-14 36.81 37.38 36.75 600 37.38 265.94
00-11-13 36.75 36.88 36.56 600 36.88 262.38
00-11-10 37.38 37.38 36.50 1,300 36.69 261.04
00-11-09 37.31 37.31 36.97 2,700 37.31 265.49
00-11-08 35.50 37.44 35.50 3,400 37.19 264.60
00-11-07 36.25 36.38 35.94 4,300 35.94 255.71
00-11-06 36.13 36.25 35.88 2,300 36.25 257.93
00-11-03 37.31 37.31 36.25 1,700 36.31 258.38
00-11-02 37.25 37.31 37.13 500 37.31 265.49
Date Open High Low Vol Cls adjCls
00-11-01 37.88 37.88 37.13 900 37.19 264.60
00-10-31 36.50 38.25 36.38 6,800 38.00 270.38
00-10-30 34.06 36.75 34.06 5,700 36.50 259.71
00-10-27 34.13 34.44 34.13 2,200 34.31 244.15
00-10-26 34.63 34.69 34.06 1,900 34.25 243.70
00-10-25 34.31 34.75 34.31 2,000 34.75 247.26
00-10-24 33.94 34.63 33.94 1,800 34.31 244.15
00-10-23 34.38 34.38 33.88 1,000 33.88 241.03
00-10-20 34.25 34.31 33.88 1,900 34.25 243.70
Date Open High Low Vol Cls adjCls
00-10-19 33.81 34.38 33.81 2,800 34.25 243.70
00-10-18 34.44 34.44 33.75 3,000 33.81 240.59
00-10-17 35.81 35.88 34.50 2,900 34.56 245.92
00-10-16 36.38 36.44 36.13 1,400 36.19 257.49
00-10-13 35.81 36.06 35.75 6,000 36.06 256.60
00-10-12 35.94 35.94 35.75 3,200 35.81 254.82
00-10-11 35.63 36.00 35.59 8,300 36.00 256.15
00-10-10 35.63 36.00 35.63 700 35.75 254.37
00-10-09 35.50 35.69 35.50 1,800 35.63 253.48
Date Open High Low Vol Cls adjCls
00-10-06 35.94 36.13 35.81 1,800 35.81 254.82
00-10-05 36.06 36.06 35.88 1,000 35.88 255.26
00-10-04 36.13 36.25 35.75 1,600 36.06 256.60
00-10-03 35.50 36.25 35.50 800 36.06 256.60
00-10-02 35.31 35.63 35.31 1,800 35.38 251.71
00-09-29 35.88 35.88 35.19 5,600 35.19 250.37
00-09-28 36.25 36.44 36.00 2,600 36.06 256.60
00-09-27 35.50 36.63 35.50 8,100 36.25 257.93
00-09-26 36.13 36.13 35.44 1,600 35.69 253.93
Date Open High Low Vol Cls adjCls
00-09-25 36.00 36.25 36.00 600 36.06 256.60
00-09-22 36.13 36.16 36.00 7,400 36.00 256.15
00-09-21 36.19 36.38 35.94 2,100 36.25 257.93
00-09-20 35.69 36.19 35.44 2,100 36.19 257.49
00-09-19 35.13 35.81 35.13 5,600 35.81 254.82
00-09-18 35.25 35.38 35.13 2,700 35.19 250.37
00-09-15 34.63 35.31 34.50 5,000 35.31 251.26
00-09-14 34.31 35.25 34.31 2,000 34.94 248.59
00-09-13 34.13 34.50 34.13 5,100 34.38 244.59
Date Open High Low Vol Cls adjCls
00-09-12 34.88 35.00 34.63 3,200 34.69 246.81
00-09-11 35.50 35.50 34.75 5,900 34.81 247.70
00-09-08 35.81 35.81 35.63 1,900 35.63 252.77
00-09-07 35.75 35.81 35.50 7,900 35.81 254.10
00-09-06 35.94 35.94 35.75 2,800 35.75 253.66
00-09-05 35.81 35.94 35.75 4,900 35.94 254.99
00-09-01 35.81 36.00 35.38 5,900 35.81 254.10
00-08-31 36.00 36.00 35.81 1,900 35.81 254.10
00-08-30 35.75 36.00 35.44 5,000 36.00 255.43
Date Open High Low Vol Cls adjCls
00-08-29 35.25 35.88 35.25 1,800 35.88 254.55
00-08-28 35.81 35.81 35.38 2,000 35.38 251.00
00-08-25 35.75 35.94 35.75 1,900 35.81 254.10
00-08-24 35.81 36.13 35.81 3,300 35.88 254.55
00-08-23 35.81 35.81 35.63 1,600 35.75 253.66
00-08-22 36.00 36.25 36.00 500 36.19 256.76
00-08-21 36.06 36.13 36.00 200 36.06 255.88
00-08-18 36.44 36.44 36.06 600 36.06 255.88
00-08-17 36.31 36.44 36.25 400 36.44 258.54
Date Open High Low Vol Cls adjCls
00-08-16 36.13 36.63 36.13 9,500 36.50 258.98
00-08-15 36.69 36.94 36.19 4,400 36.38 258.09
00-08-14 35.88 36.75 35.81 3,000 36.75 260.75
00-08-11 34.88 36.00 34.88 600 36.00 255.43
00-08-10 35.00 35.06 34.69 1,800 34.88 247.45
00-08-09 36.19 36.19 35.13 3,000 35.31 250.56
00-08-08 36.63 36.63 36.00 2,600 36.31 257.65
00-08-07 36.00 36.75 36.00 3,400 36.75 260.75
00-08-04 34.94 35.63 34.94 1,300 35.63 252.77
Date Open High Low Vol Cls adjCls
00-08-03 34.88 35.13 34.81 2,700 34.88 247.45
00-08-02 34.88 35.00 34.75 1,600 34.88 247.45
00-08-01 34.13 34.94 34.13 3,500 34.94 247.89
00-07-31 32.19 33.94 31.88 14,600 33.94 240.80
00-07-28 33.00 33.25 31.81 2,600 32.13 227.94
00-07-27 32.56 32.88 32.56 500 32.88 233.26
00-07-26 32.81 32.81 31.25 5,300 32.50 230.60
00-07-25 32.88 33.25 32.44 2,800 32.81 232.82
00-07-24 33.88 33.88 32.69 2,600 32.69 231.93
Date Open High Low Vol Cls adjCls
00-07-21 33.94 34.19 33.75 4,800 34.00 241.24
00-07-20 34.06 34.50 33.81 2,300 33.88 240.36
00-07-19 34.44 34.44 33.75 4,800 34.06 241.69
00-07-18 34.69 34.81 34.50 10,200 34.50 244.79
00-07-17 34.81 34.88 34.50 3,400 34.56 245.23
00-07-14 35.13 35.19 34.75 2,600 34.81 247.01
00-07-13 35.00 35.25 34.69 12,800 35.25 250.11
00-07-12 34.00 35.31 34.00 10,600 35.25 250.11
00-07-11 34.63 34.81 33.94 3,200 34.00 241.24
Date Open High Low Vol Cls adjCls
00-07-10 33.25 34.81 33.06 8,400 34.44 244.35
00-07-07 33.19 33.75 33.06 6,300 33.38 236.81
00-07-06 33.25 33.31 32.81 6,000 33.25 235.92
00-07-05 33.56 33.56 33.13 6,800 33.13 235.03
00-07-03 33.25 33.56 33.25 4,200 33.50 237.69
00-06-30 35.13 36.00 33.00 29,800 33.11 234.92
00-06-29 33.38 35.56 33.31 11,700 35.13 249.22
00-06-28 32.00 33.50 32.00 8,000 33.38 236.81
00-06-27 30.88 32.00 30.88 16,100 32.00 227.05
Date Open High Low Vol Cls adjCls
00-06-26 32.75 33.13 31.63 8,200 31.69 224.83
00-06-23 33.06 33.56 33.00 2,000 33.38 236.81
00-06-22 33.88 33.88 33.25 4,000 33.25 235.92
00-06-21 32.75 33.75 32.75 8,400 33.75 239.47
00-06-20 32.44 33.00 32.44 3,100 32.94 233.70
00-06-19 32.31 32.50 32.00 7,300 32.50 230.60
00-06-16 32.63 33.19 31.94 4,000 32.44 230.16
00-06-15 32.88 33.19 32.75 1,800 32.75 232.37
00-06-14 31.56 33.13 31.56 8,600 33.00 234.15
Date Open High Low Vol Cls adjCls
00-06-13 32.31 32.31 31.44 4,900 31.50 223.50
00-06-12 32.44 32.94 32.31 2,800 32.81 232.82
00-06-09 33.75 33.75 32.75 5,200 32.75 231.66
00-06-08 31.31 33.50 31.31 20,000 33.50 236.97
00-06-07 31.00 31.25 30.75 2,900 30.75 217.52
00-06-06 30.63 31.06 30.38 1,300 30.88 218.40
00-06-05 30.63 30.75 30.06 1,300 30.50 215.75
00-06-02 30.63 30.63 30.19 2,400 30.25 213.98
00-06-01 30.75 30.81 30.63 1,900 30.63 216.63
Date Open High Low Vol Cls adjCls
00-05-31 30.63 31.00 30.63 1,300 30.75 217.52
00-05-30 30.94 30.94 30.06 3,600 30.63 216.63
00-05-26 30.69 30.94 30.56 2,900 30.88 218.40
00-05-25 30.38 30.88 30.31 2,000 30.81 217.96
00-05-24 29.81 30.56 29.81 9,000 30.25 213.98
00-05-23 29.75 29.88 29.50 1,900 29.81 210.88
00-05-22 29.25 29.88 29.13 7,400 29.69 210.00
00-05-19 29.88 29.88 29.25 2,900 29.38 207.79
00-05-18 30.00 30.00 29.75 4,600 30.00 212.21
Date Open High Low Vol Cls adjCls
00-05-17 30.25 30.25 30.00 900 30.00 212.21
00-05-16 30.06 30.38 30.00 5,100 30.19 213.54
00-05-15 29.94 30.13 29.94 1,600 30.13 213.10
00-05-12 30.75 30.88 29.88 4,800 30.00 212.21
00-05-11 31.00 31.31 30.75 3,200 30.75 217.52
00-05-10 30.44 31.06 30.38 7,900 31.06 219.73
00-05-09 30.38 30.50 29.94 4,700 30.50 215.75
00-05-08 29.94 30.44 29.94 3,900 30.38 214.86
00-05-05 29.31 30.63 29.31 3,800 30.56 216.19
Date Open High Low Vol Cls adjCls
00-05-04 29.06 29.13 28.88 2,000 29.13 206.02
00-05-03 28.94 29.25 28.81 2,500 29.06 205.58
00-05-02 30.50 30.50 28.75 4,700 28.94 204.70
00-05-01 31.69 31.69 30.56 5,700 30.63 216.63
00-04-28 31.88 32.19 31.63 1,600 31.69 224.15
00-04-27 31.88 32.00 31.75 1,900 32.00 226.36
00-04-26 32.19 32.19 31.81 1,700 31.88 225.47
00-04-25 32.44 32.44 31.81 2,800 32.19 227.68
00-04-24 33.06 33.06 32.38 900 32.38 229.01
Date Open High Low Vol Cls adjCls
00-04-20 33.81 33.81 32.75 1,100 33.06 233.87
00-04-19 32.88 33.56 32.88 1,100 33.56 237.41
00-04-18 33.00 33.00 31.94 5,800 32.75 231.66
00-04-17 32.88 33.44 32.88 3,400 33.19 234.76
00-04-14 33.69 33.69 33.00 1,100 33.06 233.87
00-04-13 34.44 34.63 33.56 4,800 33.56 237.41
00-04-12 33.94 34.13 33.56 1,800 34.13 241.39
00-04-11 34.38 34.56 33.38 4,700 33.94 240.06
00-04-10 33.56 33.75 33.44 3,000 33.75 238.74
Date Open High Low Vol Cls adjCls
00-04-07 33.88 34.00 33.38 1,600 33.38 236.08
00-04-06 33.44 33.50 33.31 700 33.50 236.97
00-04-05 33.50 33.50 33.00 6,500 33.31 235.64
00-04-04 33.38 34.56 32.94 11,000 33.19 234.76
00-04-03 32.94 33.50 32.88 2,000 33.13 234.32
00-03-31 31.75 33.25 31.75 8,300 32.75 231.66
00-03-30 31.50 31.88 31.41 4,400 31.63 223.71
00-03-29 32.19 32.19 31.38 8,400 31.50 222.82
00-03-28 32.88 32.88 32.13 1,600 32.13 227.24
Date Open High Low Vol Cls adjCls
00-03-27 32.75 33.13 32.75 8,800 33.00 233.43
00-03-24 32.63 33.00 32.50 4,700 32.56 230.34
00-03-23 33.13 33.19 32.50 5,500 32.94 232.99
00-03-22 33.00 33.25 32.63 8,600 33.00 233.43
00-03-21 33.25 33.38 32.38 11,300 33.00 233.43
00-03-20 33.50 33.75 33.50 6,100 33.50 236.97
00-03-17 33.81 33.81 33.56 3,400 33.63 237.85
00-03-16 34.13 34.13 33.69 3,900 33.81 239.18
00-03-15 33.63 34.25 33.56 2,600 34.00 240.51
Date Open High Low Vol Cls adjCls
00-03-14 33.19 33.50 32.81 6,200 33.50 236.97
00-03-13 32.63 33.19 32.38 5,200 33.06 233.87
00-03-10 31.88 32.13 31.88 4,100 32.06 226.80
00-03-09 31.00 32.00 31.00 6,600 32.00 226.36
00-03-08 32.00 32.44 31.06 9,800 31.50 222.11
00-03-07 33.56 33.56 32.00 4,800 32.00 225.64
00-03-06 34.13 34.13 33.56 1,200 33.56 236.66
00-03-03 33.75 34.06 33.31 3,000 34.00 239.74
00-03-02 33.88 34.00 33.63 6,200 33.69 237.54
Date Open High Low Vol Cls adjCls
00-03-01 34.50 34.50 33.75 7,300 33.75 237.98
00-02-29 34.06 34.56 34.06 14,100 34.56 243.71
00-02-28 34.38 34.38 33.88 8,200 34.00 239.74
00-02-25 34.50 34.50 34.25 5,200 34.31 241.95
00-02-24 34.63 34.63 34.25 2,400 34.25 241.51
00-02-23 34.75 34.88 34.31 6,600 34.56 243.71
00-02-22 35.00 35.06 34.56 2,600 34.75 245.03
00-02-18 36.13 36.13 35.00 4,700 35.06 247.23
00-02-17 37.88 37.88 36.13 5,400 36.31 256.05
Date Open High Low Vol Cls adjCls
00-02-16 38.81 39.00 37.50 2,300 37.63 265.30
00-02-15 39.88 39.94 38.63 1,600 38.69 272.79
00-02-14 40.81 40.81 39.63 5,200 39.88 281.17
00-02-11 40.69 40.94 40.31 3,000 40.69 286.90
00-02-10 40.50 40.94 39.63 3,300 40.94 288.66
00-02-09 41.81 41.81 40.63 1,100 40.63 286.46
00-02-08 41.75 41.81 41.50 1,400 41.69 293.95
00-02-07 41.56 41.81 41.06 2,400 41.75 294.39
00-02-04 41.19 41.94 41.19 1,000 41.81 294.83
Date Open High Low Vol Cls adjCls
00-02-03 41.13 41.25 40.75 2,200 41.19 290.42
00-02-02 41.88 41.88 41.00 1,200 41.25 290.86
00-02-01 42.00 42.00 41.44 1,500 41.69 293.95
00-01-31 42.38 42.69 41.97 1,000 42.13 297.03
00-01-28 42.38 42.38 42.25 700 42.25 297.92
00-01-27 40.06 42.44 40.06 5,000 42.38 298.80
00-01-26 40.75 41.00 40.31 2,100 40.88 288.22
00-01-25 41.50 41.50 40.75 1,800 40.75 287.34
00-01-24 42.75 42.75 41.50 1,600 41.50 292.63
Date Open High Low Vol Cls adjCls
00-01-21 43.81 43.81 42.69 3,700 42.94 302.76
00-01-20 43.88 44.00 43.25 700