Newport Corp. (NEWP)

14.39
-0.10 (-0.69%)
Exchange
NMS
Day Range
14.32 - 14.76
52 Week Range
13.18 - 20.85
Open
14.56
Avg. Vol
168,594
Market Cap
555.11M
Short ratio
3.00
PE ratio
18.93
PEG Ratio
1.04
Earnings Share
0.76

Newport Corp. (NEWP) Historicals

<
Date Open High Low Vol Cls adjCls
16-02-12 14.56 14.76 14.32 215,300 14.39 14.39
16-02-11 14.17 15.04 14.16 104,000 14.49 14.49
16-02-10 14.50 15.39 14.48 108,800 14.49 14.49
16-02-09 14.24 14.69 14.24 86,100 14.46 14.46
16-02-08 14.44 14.53 14.20 199,800 14.44 14.44
16-02-05 14.87 15.02 14.60 228,500 14.62 14.62
16-02-04 14.89 15.22 13.59 192,500 14.91 14.91
16-02-03 14.98 15.13 14.65 151,200 14.91 14.91
16-02-02 14.86 15.04 14.77 135,600 14.87 14.87
Date Open High Low Vol Cls adjCls
16-02-01 15.12 15.13 14.76 257,200 15.04 15.04
16-01-29 14.60 15.23 14.60 267,800 15.23 15.23
16-01-28 14.56 14.70 14.35 159,800 14.50 14.50
16-01-27 14.47 14.50 14.18 172,700 14.38 14.38
16-01-26 14.29 14.67 14.29 169,700 14.55 14.55
16-01-25 14.69 14.69 14.19 166,700 14.25 14.25
16-01-22 14.04 15.11 14.04 290,200 14.80 14.80
16-01-21 13.86 14.16 13.65 334,900 13.72 13.72
16-01-20 13.18 14.04 13.18 397,200 13.80 13.80
Date Open High Low Vol Cls adjCls
16-01-19 14.12 14.30 13.33 377,800 13.42 13.42
16-01-15 13.84 14.23 13.74 274,400 13.97 13.97
16-01-14 14.19 14.75 14.08 165,600 14.25 14.25
16-01-13 14.65 14.76 14.07 210,800 14.15 14.15
16-01-12 14.76 14.76 14.37 109,900 14.62 14.62
16-01-11 14.50 15.23 14.38 222,700 14.67 14.67
16-01-08 14.63 14.81 14.37 312,700 14.40 14.40
16-01-07 14.81 15.64 14.54 150,000 14.60 14.60
16-01-06 15.03 15.28 14.96 244,400 15.05 15.05
Date Open High Low Vol Cls adjCls
16-01-05 15.29 15.35 15.00 125,100 15.27 15.27
16-01-04 15.56 15.60 15.22 161,300 15.28 15.28
15-12-31 16.06 16.31 15.73 108,700 15.87 15.87
15-12-30 16.31 16.32 16.04 78,300 16.13 16.13
15-12-29 16.23 16.36 16.02 69,600 16.34 16.34
15-12-28 16.25 16.45 15.97 66,400 16.16 16.16
15-12-24 16.22 16.42 16.19 36,500 16.28 16.28
15-12-23 16.39 16.43 16.16 50,200 16.26 16.26
15-12-22 16.09 16.31 15.77 76,100 16.28 16.28
Date Open High Low Vol Cls adjCls
15-12-21 15.83 16.12 15.77 108,200 16.04 16.04
15-12-18 15.96 16.11 15.64 450,800 15.71 15.71
15-12-17 16.08 16.28 15.86 130,200 15.95 15.95
15-12-16 15.96 16.12 15.61 135,700 16.08 16.08
15-12-15 15.73 15.95 15.54 129,500 15.88 15.88
15-12-14 15.71 15.77 15.40 188,600 15.58 15.58
15-12-11 15.68 15.93 15.57 249,900 15.72 15.72
15-12-10 15.81 16.03 15.49 205,900 15.97 15.97
15-12-09 16.12 16.32 15.71 229,600 15.84 15.84
Date Open High Low Vol Cls adjCls
15-12-08 16.57 16.68 16.18 180,900 16.20 16.20
15-12-07 16.71 16.99 16.53 217,800 16.71 16.71
15-12-04 16.55 16.98 16.52 116,600 16.87 16.87
15-12-03 16.85 16.92 16.47 137,900 16.56 16.56
15-12-02 16.55 17.08 16.21 133,900 16.76 16.76
15-12-01 16.65 16.92 16.33 131,400 16.59 16.59
15-11-30 16.63 16.85 16.56 113,500 16.59 16.59
15-11-27 16.48 16.77 16.48 20,300 16.61 16.61
15-11-25 16.59 16.69 16.25 89,100 16.51 16.51
Date Open High Low Vol Cls adjCls
15-11-24 16.46 16.73 16.36 96,000 16.64 16.64
15-11-23 16.65 16.66 16.37 82,600 16.53 16.53
15-11-20 16.73 16.88 16.38 108,600 16.67 16.67
15-11-19 16.63 16.85 16.20 115,000 16.64 16.64
15-11-18 16.60 16.70 16.38 179,600 16.64 16.64
15-11-17 16.50 16.77 16.41 128,400 16.52 16.52
15-11-16 16.12 16.59 16.05 160,700 16.55 16.55
15-11-13 16.26 16.48 15.91 116,600 16.17 16.17
15-11-12 16.57 16.85 16.29 145,300 16.39 16.39
Date Open High Low Vol Cls adjCls
15-11-11 16.84 16.84 16.25 99,600 16.69 16.69
15-11-10 16.54 16.78 16.40 206,900 16.74 16.74
15-11-09 16.80 16.86 16.47 242,500 16.58 16.58
15-11-06 15.87 16.89 15.87 203,600 16.80 16.80
15-11-05 16.04 16.10 15.63 230,100 16.05 16.05
15-11-04 15.58 16.20 14.70 455,000 16.07 16.07
15-11-03 15.19 15.55 15.19 198,100 15.39 15.39
15-11-02 15.18 15.43 14.84 161,400 15.24 15.24
15-10-30 15.06 15.43 15.03 97,500 15.11 15.11
Date Open High Low Vol Cls adjCls
15-10-29 15.02 15.15 14.90 91,600 15.05 15.05
15-10-28 14.70 15.17 14.67 160,700 15.16 15.16
15-10-27 14.70 14.87 14.54 127,900 14.64 14.64
15-10-26 15.00 15.00 14.61 158,300 14.83 14.83
15-10-23 14.88 15.07 14.73 129,200 14.98 14.98
15-10-22 14.54 15.19 14.49 246,000 14.83 14.83
15-10-21 14.50 14.73 14.34 293,800 14.44 14.44
15-10-20 14.18 14.59 14.18 263,600 14.40 14.40
15-10-19 14.28 14.46 13.40 109,700 14.20 14.20
Date Open High Low Vol Cls adjCls
15-10-16 14.70 14.71 14.12 101,500 14.34 14.34
15-10-15 14.40 14.70 14.14 131,400 14.70 14.70
15-10-14 14.57 14.71 14.32 89,500 14.36 14.36
15-10-13 14.62 14.80 14.50 98,800 14.59 14.59
15-10-12 14.70 14.83 14.50 114,700 14.74 14.74
15-10-09 14.84 15.00 14.67 83,700 14.68 14.68
15-10-08 14.65 14.84 14.59 104,700 14.80 14.80
15-10-07 14.52 14.88 14.50 233,300 14.71 14.71
15-10-06 14.29 14.63 14.29 194,000 14.45 14.45
Date Open High Low Vol Cls adjCls
15-10-05 13.90 14.44 13.87 176,600 14.33 14.33
15-10-02 13.37 13.79 13.23 159,000 13.79 13.79
15-10-01 13.70 13.76 13.37 108,000 13.48 13.48
15-09-30 13.60 13.80 13.60 172,900 13.75 13.75
15-09-29 13.43 13.59 13.34 175,800 13.44 13.44
15-09-28 13.57 13.67 13.37 240,200 13.43 13.43
15-09-25 13.89 13.89 13.56 197,000 13.63 13.63
15-09-24 13.88 13.98 13.68 352,500 13.79 13.79
15-09-23 14.06 14.17 13.92 227,000 14.01 14.01
Date Open High Low Vol Cls adjCls
15-09-22 14.18 14.24 14.00 111,900 14.07 14.07
15-09-21 14.54 14.62 14.32 123,600 14.34 14.34
15-09-18 14.49 14.66 14.37 200,900 14.39 14.39
15-09-17 15.03 15.03 14.69 206,000 14.72 14.72
15-09-16 14.56 14.95 14.47 188,300 14.91 14.91
15-09-15 14.26 14.56 14.18 201,800 14.49 14.49
15-09-14 14.65 14.86 14.17 264,300 14.18 14.18
15-09-11 14.60 14.70 14.50 107,800 14.68 14.68
15-09-10 14.69 14.82 14.60 97,300 14.72 14.72
Date Open High Low Vol Cls adjCls
15-09-09 14.90 14.98 14.68 120,100 14.70 14.70
15-09-08 14.82 14.91 14.61 169,700 14.78 14.78
15-09-04 14.68 14.89 14.54 142,700 14.54 14.54
15-09-03 14.87 15.08 14.80 184,700 14.88 14.88
15-09-02 15.07 15.21 14.79 233,700 14.83 14.83
15-09-01 15.04 15.34 14.80 190,500 14.84 14.84
15-08-31 15.22 15.37 15.16 175,100 15.30 15.30
15-08-28 14.93 15.33 14.90 200,300 15.32 15.32
15-08-27 14.85 15.18 14.67 262,000 15.03 15.03
Date Open High Low Vol Cls adjCls
15-08-26 14.79 14.85 14.46 243,900 14.78 14.78
15-08-25 15.21 15.21 14.46 233,200 14.49 14.49
15-08-24 15.48 15.73 14.78 371,900 14.79 14.79
15-08-21 15.44 15.85 15.44 231,300 15.72 15.72
15-08-20 15.63 15.96 15.52 211,000 15.70 15.70
15-08-19 15.62 15.88 15.53 141,100 15.74 15.74
15-08-18 16.10 16.10 15.74 96,900 15.75 15.75
15-08-17 15.92 16.11 15.78 122,500 16.10 16.10
15-08-14 15.89 16.05 15.81 103,600 15.98 15.98
Date Open High Low Vol Cls adjCls
15-08-13 16.15 16.15 15.92 135,300 15.98 15.98
15-08-12 15.93 16.15 15.65 152,000 16.14 16.14
15-08-11 15.98 16.10 15.78 165,300 16.07 16.07
15-08-10 15.81 16.21 15.72 212,800 16.01 16.01
15-08-07 15.29 15.83 15.29 247,300 15.75 15.75
15-08-06 15.28 15.90 14.49 206,200 15.36 15.36
15-08-05 14.99 16.28 14.64 388,700 15.31 15.31
15-08-04 15.88 15.93 15.52 75,100 15.57 15.57
15-08-03 15.90 16.08 15.70 157,100 15.93 15.93
Date Open High Low Vol Cls adjCls
15-07-31 16.27 16.32 15.60 282,000 15.84 15.84
15-07-30 15.95 16.31 15.95 111,800 16.25 16.25
15-07-29 16.01 16.14 15.91 145,200 16.03 16.03
15-07-28 16.11 16.11 15.76 228,900 15.99 15.99
15-07-27 15.60 16.02 15.49 144,100 15.97 15.97
15-07-24 15.84 15.93 15.55 143,700 15.64 15.64
15-07-23 15.92 16.06 15.82 240,500 15.91 15.91
15-07-22 15.84 16.04 15.69 198,000 15.93 15.93
15-07-21 15.98 16.30 15.89 364,300 16.04 16.04
Date Open High Low Vol Cls adjCls
15-07-20 17.47 17.47 15.86 981,800 15.99 15.99
15-07-17 18.08 18.08 17.79 73,900 17.86 17.86
15-07-16 18.20 18.31 17.74 102,500 18.06 18.06
15-07-15 18.24 18.24 17.93 75,900 18.00 18.00
15-07-14 18.21 18.30 18.06 124,700 18.27 18.27
15-07-13 18.08 18.30 18.08 92,500 18.21 18.21
15-07-10 18.04 18.18 17.74 141,900 18.09 18.09
15-07-09 18.14 18.26 17.85 185,300 17.86 17.86
15-07-08 18.18 18.30 17.84 158,600 17.89 17.89
Date Open High Low Vol Cls adjCls
15-07-07 18.56 18.56 18.03 108,200 18.33 18.33
15-07-06 18.70 18.88 18.47 76,800 18.56 18.56
15-07-02 19.01 19.01 18.66 67,000 18.78 18.78
15-07-01 19.11 19.34 18.83 132,400 19.03 19.03
15-06-30 19.09 19.20 18.88 177,400 18.96 18.96
15-06-29 19.08 19.41 18.80 184,400 18.86 18.86
15-06-26 19.42 19.53 18.98 799,900 19.22 19.22
15-06-25 19.53 19.78 19.21 109,600 19.35 19.35
15-06-24 19.80 19.96 19.37 119,700 19.38 19.38
Date Open High Low Vol Cls adjCls
15-06-23 19.79 19.87 19.66 79,000 19.81 19.81
15-06-22 19.71 19.85 19.59 177,000 19.79 19.79
15-06-19 19.49 19.64 19.34 187,000 19.56 19.56
15-06-18 19.21 19.62 19.06 145,900 19.55 19.55
15-06-17 19.22 19.37 19.06 174,800 19.22 19.22
15-06-16 18.95 19.26 18.90 173,200 19.11 19.11
15-06-15 18.91 19.13 18.50 374,100 19.01 19.01
15-06-12 18.82 19.03 18.51 283,800 18.99 18.99
15-06-11 19.28 19.32 18.87 49,100 18.92 18.92
Date Open High Low Vol Cls adjCls
15-06-10 18.76 19.26 18.48 226,700 19.16 19.16
15-06-09 18.35 18.48 18.14 120,900 18.37 18.37
15-06-08 18.64 18.64 18.30 154,200 18.36 18.36
15-06-05 18.40 18.66 18.20 224,200 18.64 18.64
15-06-04 18.70 18.76 18.35 156,400 18.39 18.39
15-06-03 18.67 18.87 18.53 149,600 18.74 18.74
15-06-02 18.70 18.83 18.59 216,200 18.68 18.68
15-06-01 18.99 19.16 18.71 232,100 18.84 18.84
15-05-29 18.89 18.98 18.52 217,200 18.89 18.89
Date Open High Low Vol Cls adjCls
15-05-28 18.92 19.04 18.76 100,000 18.93 18.93
15-05-27 18.76 19.02 18.68 87,900 18.92 18.92
15-05-26 18.86 18.86 18.53 133,400 18.71 18.71
15-05-22 19.14 19.27 18.92 70,800 18.94 18.94
15-05-21 19.00 19.20 18.98 530,100 19.15 19.15
15-05-20 19.16 19.16 18.99 76,900 19.02 19.02
15-05-19 19.36 19.36 19.03 73,800 19.11 19.11
15-05-18 19.23 19.40 19.11 185,500 19.39 19.39
15-05-15 19.49 19.57 19.11 132,700 19.35 19.35
Date Open High Low Vol Cls adjCls
15-05-14 19.56 19.59 19.45 135,400 19.59 19.59
15-05-13 19.55 19.69 19.42 124,100 19.46 19.46
15-05-12 19.48 19.64 19.24 187,800 19.44 19.44
15-05-11 19.43 19.81 19.43 155,600 19.69 19.69
15-05-08 19.33 19.71 18.93 144,400 19.47 19.47
15-05-07 19.62 19.99 19.08 198,600 19.10 19.10
15-05-06 18.75 19.25 18.30 191,000 19.17 19.17
15-05-05 19.00 19.24 18.65 168,400 18.74 18.74
15-05-04 18.90 19.14 18.87 145,600 18.92 18.92
Date Open High Low Vol Cls adjCls
15-05-01 19.08 19.17 18.78 133,600 18.95 18.95
15-04-30 19.93 20.07 19.03 160,600 19.07 19.07
15-04-29 20.15 20.31 19.94 109,200 20.11 20.11
15-04-28 20.11 20.34 20.01 111,900 20.28 20.28
15-04-27 20.32 20.59 20.01 116,100 20.09 20.09
15-04-24 20.46 20.49 20.19 120,500 20.24 20.24
15-04-23 20.45 20.61 20.32 95,600 20.41 20.41
15-04-22 20.43 20.65 20.21 176,000 20.51 20.51
15-04-21 20.38 20.54 20.01 185,800 20.41 20.41
Date Open High Low Vol Cls adjCls
15-04-20 20.31 20.48 20.15 224,200 20.27 20.27
15-04-17 20.23 20.33 20.02 285,300 20.22 20.22
15-04-16 20.46 20.55 20.35 286,500 20.44 20.44
15-04-15 20.41 20.85 20.30 191,400 20.59 20.59
15-04-14 20.35 20.40 20.04 114,900 20.31 20.31
15-04-13 20.06 20.28 19.60 93,300 20.25 20.25
15-04-10 19.94 20.33 19.77 99,600 20.13 20.13
15-04-09 19.56 19.86 19.52 85,600 19.80 19.80
15-04-08 19.20 19.68 18.85 146,000 19.59 19.59
Date Open High Low Vol Cls adjCls
15-04-07 19.25 19.45 19.12 158,000 19.28 19.28
15-04-06 18.97 19.36 18.94 88,500 19.33 19.33
15-04-02 19.04 19.39 18.93 81,400 19.10 19.10
15-04-01 19.06 19.23 18.80 83,400 19.01 19.01
15-03-31 19.19 19.19 18.87 87,000 19.06 19.06
15-03-30 18.96 19.41 18.92 91,800 19.35 19.35
15-03-27 19.08 19.23 18.80 136,300 18.92 18.92
15-03-26 19.25 19.51 19.10 99,800 19.11 19.11
15-03-25 20.22 20.22 19.31 157,500 19.32 19.32
Date Open High Low Vol Cls adjCls
15-03-24 20.15 20.38 19.99 91,200 20.18 20.18
15-03-23 19.80 20.21 19.80 189,200 20.19 20.19
15-03-20 19.96 20.09 19.79 278,800 19.89 19.89
15-03-19 19.53 19.82 19.53 181,200 19.82 19.82
15-03-18 19.33 19.53 19.20 107,000 19.52 19.52
15-03-17 19.48 19.52 19.28 91,200 19.35 19.35
15-03-16 19.57 19.78 19.50 131,000 19.52 19.52
15-03-13 19.30 19.51 19.04 202,500 19.50 19.50
15-03-12 19.00 19.31 18.93 126,600 19.27 19.27
Date Open High Low Vol Cls adjCls
15-03-11 18.98 19.14 18.81 124,200 18.99 18.99
15-03-10 19.46 19.46 18.85 192,100 19.03 19.03
15-03-09 19.63 19.68 19.35 137,000 19.66 19.66
15-03-06 19.69 20.06 19.54 108,300 19.63 19.63
15-03-05 20.04 20.07 19.66 129,000 19.90 19.90
15-03-04 20.00 20.21 19.90 137,600 20.05 20.05
15-03-03 19.96 20.14 19.79 176,700 20.11 20.11
15-03-02 20.00 20.24 19.89 170,000 20.09 20.09
15-02-27 19.94 20.08 19.87 115,400 19.96 19.96
Date Open High Low Vol Cls adjCls
15-02-26 19.93 20.12 19.84 201,400 19.99 19.99
15-02-25 20.07 20.15 19.88 79,300 19.92 19.92
15-02-24 19.92 20.20 19.92 106,100 20.07 20.07
15-02-23 20.01 20.08 19.57 146,200 19.95 19.95
15-02-20 19.87 20.17 19.87 144,400 20.11 20.11
15-02-19 19.98 20.11 19.83 174,300 19.97 19.97
15-02-18 19.99 20.26 19.70 161,500 20.10 20.10
15-02-17 20.17 20.25 19.94 191,300 20.16 20.16
15-02-13 20.23 20.48 20.11 205,500 20.29 20.29
Date Open High Low Vol Cls adjCls
15-02-12 20.26 20.43 20.08 218,500 20.30 20.30
15-02-11 20.30 20.48 20.20 260,100 20.29 20.29
15-02-10 20.48 20.48 19.69 369,600 20.35 20.35
15-02-09 19.61 19.79 19.47 161,400 19.54 19.54
15-02-06 19.58 19.86 19.37 217,500 19.55 19.55
15-02-05 19.33 19.65 19.33 179,200 19.62 19.62
15-02-04 19.37 19.56 19.22 103,000 19.37 19.37
15-02-03 18.98 19.57 18.98 138,400 19.53 19.53
15-02-02 18.60 19.00 18.31 99,900 18.96 18.96
Date Open High Low Vol Cls adjCls
15-01-30 18.67 18.97 18.46 143,900 18.52 18.52
15-01-29 18.75 18.88 18.41 94,500 18.85 18.85
15-01-28 19.14 19.14 18.62 81,100 18.64 18.64
15-01-27 18.90 19.22 18.75 109,800 19.09 19.09
15-01-26 19.02 19.22 18.67 80,800 19.11 19.11
15-01-23 19.05 19.10 18.76 56,700 19.07 19.07
15-01-22 18.63 19.06 18.26 90,100 19.02 19.02
15-01-21 18.80 18.89 18.39 103,000 18.51 18.51
15-01-20 18.70 18.91 18.43 130,600 18.86 18.86
Date Open High Low Vol Cls adjCls
15-01-16 18.43 18.82 18.39 91,600 18.75 18.75
15-01-15 18.83 18.93 18.44 126,000 18.50 18.50
15-01-14 18.54 18.92 18.54 136,000 18.79 18.79
15-01-13 19.03 19.36 18.54 315,200 18.82 18.82
15-01-12 18.26 18.30 17.77 68,300 18.00 18.00
15-01-09 18.36 18.58 18.22 71,700 18.27 18.27
15-01-08 18.28 18.61 18.13 205,700 18.38 18.38
15-01-07 18.03 18.23 17.74 134,300 18.04 18.04
15-01-06 18.02 18.28 17.54 169,500 17.89 17.89
Date Open High Low Vol Cls adjCls
15-01-05 18.62 18.75 17.99 151,400 18.02 18.02
15-01-02 19.17 19.30 18.40 159,300 18.77 18.77
14-12-31 19.24 19.52 19.05 123,700 19.11 19.11
14-12-30 19.31 19.55 18.96 142,400 19.24 19.24
14-12-29 19.51 19.65 19.32 68,600 19.46 19.46
14-12-26 19.42 19.65 19.05 54,000 19.52 19.52
14-12-24 19.27 19.48 19.14 35,900 19.40 19.40
14-12-23 19.29 19.40 18.73 80,500 19.25 19.25
14-12-22 18.98 19.39 18.82 123,600 19.17 19.17
Date Open High Low Vol Cls adjCls
14-12-19 18.80 19.00 18.56 507,700 19.00 19.00
14-12-18 18.43 18.87 18.37 91,700 18.85 18.85
14-12-17 17.74 18.21 17.50 288,600 18.19 18.19
14-12-16 17.87 18.28 17.66 278,900 17.75 17.75
14-12-15 18.20 18.37 17.83 185,400 17.91 17.91
14-12-12 18.49 18.57 18.00 145,400 18.11 18.11
14-12-11 18.83 19.00 18.67 142,200 18.77 18.77
14-12-10 19.36 19.42 18.76 118,500 18.82 18.82
14-12-09 18.59 19.50 18.50 128,100 19.48 19.48
Date Open High Low Vol Cls adjCls
14-12-08 18.80 19.33 18.65 125,300 18.73 18.73
14-12-05 18.58 19.02 18.58 92,500 18.90 18.90
14-12-04 18.29 18.74 18.20 175,300 18.57 18.57
14-12-03 17.98 18.44 17.85 160,900 18.36 18.36
14-12-02 17.52 17.94 17.49 159,400 17.92 17.92
14-12-01 17.52 17.74 17.50 162,600 17.53 17.53
14-11-28 17.81 17.94 17.56 83,300 17.61 17.61
14-11-26 17.91 17.96 17.73 147,400 17.86 17.86
14-11-25 18.17 18.18 17.92 77,000 17.96 17.96
Date Open High Low Vol Cls adjCls
14-11-24 17.75 18.15 17.66 76,300 18.15 18.15
14-11-21 18.05 18.10 17.60 112,100 17.76 17.76
14-11-20 17.60 17.81 17.56 58,400 17.75 17.75
14-11-19 17.89 17.89 17.61 173,800 17.65 17.65
14-11-18 18.02 18.18 17.96 103,100 17.99 17.99
14-11-17 18.15 18.32 17.89 158,400 17.90 17.90
14-11-14 17.90 18.30 17.87 150,100 18.21 18.21
14-11-13 17.92 18.02 17.78 208,700 17.90 17.90
14-11-12 17.62 17.91 17.56 140,700 17.83 17.83
Date Open High Low Vol Cls adjCls
14-11-11 17.63 17.67 17.47 170,100 17.62 17.62
14-11-10 17.78 17.87 17.53 140,400 17.63 17.63
14-11-07 17.72 17.84 17.40 213,500 17.74 17.74
14-11-06 17.96 17.96 17.41 212,100 17.75 17.75
14-11-05 18.24 18.45 17.91 214,400 17.98 17.98
14-11-04 17.97 18.22 17.96 265,200 18.12 18.12
14-11-03 17.96 18.21 17.80 194,200 18.02 18.02
14-10-31 17.64 18.00 17.14 393,400 17.89 17.89
14-10-30 17.85 18.45 16.81 539,700 17.03 17.03
Date Open High Low Vol Cls adjCls
14-10-29 18.37 18.95 18.37 269,800 18.92 18.92
14-10-28 18.12 18.58 18.00 297,800 18.50 18.50
14-10-27 17.75 17.98 17.58 142,000 17.95 17.95
14-10-24 18.30 18.30 17.77 122,800 17.96 17.96
14-10-23 17.76 18.32 17.42 129,700 18.27 18.27
14-10-22 17.95 18.01 17.47 160,900 17.53 17.53
14-10-21 17.44 17.94 17.44 91,800 17.86 17.86
14-10-20 17.01 17.45 16.79 100,600 17.39 17.39
14-10-17 17.48 17.69 17.03 159,100 17.15 17.15
Date Open High Low Vol Cls adjCls
14-10-16 16.73 17.34 16.38 256,100 17.20 17.20
14-10-15 16.33 17.10 16.11 197,000 17.00 17.00
14-10-14 16.74 16.99 16.52 167,100 16.59 16.59
14-10-13 16.54 16.78 16.06 228,100 16.54 16.54
14-10-10 17.37 17.38 16.52 291,200 16.61 16.61
14-10-09 18.04 18.06 17.46 140,800 17.48 17.48
14-10-08 17.57 18.17 17.54 256,100 18.10 18.10
14-10-07 17.62 17.77 17.45 169,400 17.61 17.61
14-10-06 17.77 17.91 17.66 149,400 17.70 17.70
Date Open High Low Vol Cls adjCls
14-10-03 17.67 17.88 17.51 123,700 17.74 17.74
14-10-02 17.73 17.86 17.35 308,300 17.46 17.46
14-10-01 17.74 17.99 17.63 213,700 17.67 17.67
14-09-30 17.48 17.91 17.45 307,400 17.72 17.72
14-09-29 17.28 17.52 17.25 176,000 17.41 17.41
14-09-26 17.32 17.56 17.15 76,200 17.51 17.51
14-09-25 17.60 17.77 17.10 157,700 17.29 17.29
14-09-24 17.51 17.77 17.46 93,500 17.63 17.63
14-09-23 17.50 17.69 17.42 110,400 17.46 17.46
Date Open High Low Vol Cls adjCls
14-09-22 17.81 17.94 17.55 108,300 17.62 17.62
14-09-19 18.42 18.42 17.66 221,200 18.00 18.00
14-09-18 18.24 18.47 18.24 78,600 18.37 18.37
14-09-17 18.15 18.34 18.05 76,200 18.10 18.10
14-09-16 18.06 18.34 18.03 119,800 18.12 18.12
14-09-15 18.55 18.75 18.06 114,100 18.18 18.18
14-09-12 18.08 18.68 17.98 338,600 18.42 18.42
14-09-11 17.68 18.17 17.68 145,800 18.06 18.06
14-09-10 17.73 17.99 17.56 81,800 17.78 17.78
Date Open High Low Vol Cls adjCls
14-09-09 17.92 17.92 17.59 107,200 17.68 17.68
14-09-08 18.17 18.19 17.85 138,800 17.97 17.97
14-09-05 18.40 18.40 18.16 90,800 18.21 18.21
14-09-04 18.69 18.90 18.42 117,400 18.50 18.50
14-09-03 18.91 18.95 18.53 123,300 18.61 18.61
14-09-02 18.87 18.94 18.65 110,900 18.81 18.81
14-08-29 18.80 18.93 18.56 77,700 18.87 18.87
14-08-28 18.88 19.12 18.70 74,700 18.72 18.72
14-08-27 19.15 19.25 18.89 73,600 19.03 19.03
Date Open High Low Vol Cls adjCls
14-08-26 19.05 19.12 18.96 146,800 19.07 19.07
14-08-25 19.29 19.38 18.98 121,100 19.08 19.08
14-08-22 18.94 19.27 18.86 119,500 19.18 19.18
14-08-21 18.73 19.09 18.59 142,100 19.06 19.06
14-08-20 18.58 18.97 18.50 193,600 18.85 18.85
14-08-19 18.48 18.72 18.34 164,300 18.68 18.68
14-08-18 18.38 18.55 18.21 116,800 18.52 18.52
14-08-15 18.51 18.52 17.76 276,500 18.19 18.19
14-08-14 18.56 18.82 18.14 196,400 18.31 18.31
Date Open High Low Vol Cls adjCls
14-08-13 18.37 18.64 18.22 149,100 18.59 18.59
14-08-12 18.35 18.52 18.15 82,000 18.25 18.25
14-08-11 18.43 18.79 18.19 118,400 18.54 18.54
14-08-08 18.17 18.24 17.88 155,300 18.15 18.15
14-08-07 18.47 18.55 18.13 90,400 18.19 18.19
14-08-06 18.43 18.86 18.41 160,000 18.44 18.44
14-08-05 18.18 18.81 18.18 224,900 18.57 18.57
14-08-04 17.61 18.35 17.34 264,900 18.32 18.32
14-08-01 17.31 17.97 16.93 319,600 17.47 17.47
Date Open High Low Vol Cls adjCls
14-07-31 18.50 18.50 17.11 260,200 17.31 17.31
14-07-30 17.85 17.85 17.38 114,500 17.54 17.54
14-07-29 17.44 17.80 17.29 147,500 17.59 17.59
14-07-28 17.56 17.65 17.17 113,700 17.30 17.30
14-07-25 17.30 17.75 17.18 150,600 17.49 17.49
14-07-24 17.42 17.64 17.13 95,300 17.26 17.26
14-07-23 17.58 17.58 17.25 109,200 17.30 17.30
14-07-22 17.47 17.81 17.22 110,400 17.59 17.59
14-07-21 17.31 17.47 17.17 75,600 17.34 17.34
Date Open High Low Vol Cls adjCls
14-07-18 17.14 17.70 16.97 154,400 17.52 17.52
14-07-17 17.36 17.67 17.10 145,600 17.17 17.17
14-07-16 17.73 17.77 17.48 148,600 17.57 17.57
14-07-15 17.74 17.88 17.37 167,400 17.60 17.60
14-07-14 17.83 18.08 17.59 123,900 17.70 17.70
14-07-11 17.68 17.80 17.50 126,700 17.68 17.68
14-07-10 17.73 17.99 17.60 162,700 17.72 17.72
14-07-09 18.38 18.43 17.89 310,500 18.14 18.14
14-07-08 18.72 18.74 18.14 259,600 18.37 18.37
Date Open High Low Vol Cls adjCls
14-07-07 19.05 19.05 18.62 113,800 18.71 18.71
14-07-03 19.24 19.39 19.06 61,600 19.16 19.16
14-07-02 18.99 19.39 18.99 161,800 19.20 19.20
14-07-01 18.52 19.06 18.41 241,300 18.99 18.99
14-06-30 17.94 18.53 17.81 228,200 18.50 18.50
14-06-27 18.06 18.28 17.91 1,151,400 17.95 17.95
14-06-26 17.89 18.28 17.57 116,600 18.22 18.22
14-06-25 17.45 17.85 17.39 107,400 17.82 17.82
14-06-24 17.77 18.10 17.50 138,800 17.51 17.51
Date Open High Low Vol Cls adjCls
14-06-23 17.86 17.97 17.70 143,500 17.78 17.78
14-06-20 17.87 17.87 17.54 321,700 17.70 17.70
14-06-19 18.03 18.04 17.76 63,800 17.80 17.80
14-06-18 18.04 18.04 17.63 161,100 17.94 17.94
14-06-17 17.73 18.07 17.61 163,600 17.99 17.99
14-06-16 18.13 18.13 17.60 84,900 17.79 17.79
14-06-13 18.16 18.20 17.85 72,600 18.09 18.09
14-06-12 18.19 18.24 17.95 125,500 18.06 18.06
14-06-11 18.34 18.42 18.05 88,200 18.31 18.31
Date Open High Low Vol Cls adjCls
14-06-10 18.62 18.62 18.13 137,600 18.42 18.42
14-06-09 18.58 18.85 18.58 101,800 18.71 18.71
14-06-06 18.72 18.80 18.55 152,500 18.65 18.65
14-06-05 17.89 18.58 17.79 148,200 18.52 18.52
14-06-04 17.50 17.91 17.42 81,000 17.80 17.80
14-06-03 17.99 18.18 17.58 94,300 17.58 17.58
14-06-02 18.49 18.49 17.71 142,300 18.05 18.05
14-05-30 18.66 18.66 18.39 118,900 18.53 18.53
14-05-29 18.77 18.83 18.49 111,400 18.61 18.61
Date Open High Low Vol Cls adjCls
14-05-28 18.76 18.85 18.53 152,400 18.72 18.72
14-05-27 18.64 18.88 18.25 121,400 18.77 18.77
14-05-23 18.11 18.43 18.10 86,700 18.41 18.41
14-05-22 17.80 18.25 17.76 138,200 18.08 18.08
14-05-21 18.10 18.22 17.74 115,000 17.75 17.75
14-05-20 18.19 18.20 17.85 192,300 17.95 17.95
14-05-19 18.13 18.56 17.93 78,200 18.29 18.29
14-05-16 17.82 18.21 17.57 176,500 18.21 18.21
14-05-15 17.86 18.02 17.39 188,300 17.84 17.84
Date Open High Low Vol Cls adjCls
14-05-14 18.64 18.69 18.00 123,200 18.01 18.01
14-05-13 19.34 19.47 18.74 127,200 18.75 18.75
14-05-12 18.48 19.58 18.48 186,800 19.34 19.34
14-05-09 18.10 18.56 17.96 90,000 18.46 18.46
14-05-08 18.59 18.96 18.12 108,700 18.21 18.21
14-05-07 18.42 18.60 18.03 149,500 18.56 18.56
14-05-06 18.50 18.70 18.26 142,000 18.33 18.33
14-05-05 18.38 18.86 18.33 123,400 18.66 18.66
14-05-02 19.25 19.25 18.30 185,900 18.60 18.60
Date Open High Low Vol Cls adjCls
14-05-01 19.03 19.99 18.62 279,000 19.20 19.20
14-04-30 18.61 18.79 18.09 143,100 18.68 18.68
14-04-29 18.60 18.77 18.22 109,700 18.60 18.60
14-04-28 18.72 19.08 18.17 142,900 18.57 18.57
14-04-25 18.93 19.03 18.37 157,800 18.60 18.60
14-04-24 19.54 19.54 18.95 93,600 19.09 19.09
14-04-23 19.79 19.79 19.21 128,200 19.36 19.36
14-04-22 19.66 20.24 19.59 110,300 19.89 19.89
14-04-21 19.78 19.78 19.31 75,700 19.67 19.67
Date Open High Low Vol Cls adjCls
14-04-17 19.41 19.89 19.24 93,800 19.76 19.76
14-04-16 19.08 19.49 18.83 116,400 19.41 19.41
14-04-15 18.99 19.42 18.51 143,300 19.13 19.13
14-04-14 19.50 19.50 18.47 250,300 18.86 18.86
14-04-11 19.20 19.72 18.75 131,000 19.33 19.33
14-04-10 20.26 20.26 19.20 192,100 19.41 19.41
14-04-09 19.94 20.32 19.72 109,300 20.24 20.24
14-04-08 19.60 19.97 19.46 109,200 19.90 19.90
14-04-07 19.92 20.00 19.43 159,900 19.64 19.64
Date Open High Low Vol Cls adjCls
14-04-04 21.22 21.31 19.93 203,000 20.00 20.00
14-04-03 21.40 21.47 21.04 105,100 21.11 21.11
14-04-02 21.07 21.51 20.45 119,300 21.41 21.41
14-04-01 20.81 21.08 20.35 186,900 21.07 21.07
14-03-31 20.10 21.20 19.51 269,300 20.68 20.68
14-03-28 20.13 20.79 19.96 140,000 20.03 20.03
14-03-27 20.29 20.56 19.78 135,800 20.14 20.14
14-03-26 21.08 21.25 20.26 183,000 20.26 20.26
14-03-25 21.11 21.35 20.81 118,900 20.97 20.97
Date Open High Low Vol Cls adjCls
14-03-24 21.39 21.41 20.61 194,600 21.03 21.03
14-03-21 21.49 21.60 21.15 277,300 21.27 21.27
14-03-20 21.24 21.45 21.03 135,100 21.42 21.42
14-03-19 21.30 21.47 20.98 156,900 21.29 21.29
14-03-18 21.13 21.35 21.02 155,400 21.23 21.23
14-03-17 21.21 21.34 20.73 152,300 21.16 21.16
14-03-14 20.87 21.10 20.65 140,100 20.94 20.94
14-03-13 21.37 21.47 20.75 159,400 20.96 20.96
14-03-12 21.02 21.40 20.98 149,500 21.35 21.35
Date Open High Low Vol Cls adjCls
14-03-11 21.56 21.60 21.00 147,300 21.13 21.13
14-03-10 21.42 21.54 21.26 107,000 21.44 21.44
14-03-07 21.61 21.61 21.16 131,700 21.55 21.55
14-03-06 21.48 21.59 21.42 136,600 21.45 21.45
14-03-05 21.34 21.58 21.02 137,600 21.43 21.43
14-03-04 21.02 21.80 20.82 312,900 21.44 21.44
14-03-03 20.45 20.85 20.33 231,600 20.83 20.83
14-02-28 21.04 21.28 20.61 453,700 20.70 20.70
14-02-27 20.46 21.08 20.42 334,000 20.99 20.99
Date Open High Low Vol Cls adjCls
14-02-26 20.38 20.79 20.27 346,100 20.57 20.57
14-02-25 20.24 20.32 19.97 223,500 20.28 20.28
14-02-24 19.67 20.36 19.50 386,200 20.33 20.33
14-02-21 19.91 19.98 19.57 195,100 19.59 19.59
14-02-20 19.57 19.88 19.50 309,200 19.78 19.78
14-02-19 19.54 19.83 19.46 260,000 19.58 19.58
14-02-18 19.45 19.87 19.20 297,000 19.71 19.71
14-02-14 18.94 19.71 18.74 473,600 19.47 19.47
14-02-13 19.96 19.97 18.77 947,500 18.99 18.99
Date Open High Low Vol Cls adjCls
14-02-12 18.00 18.47 18.00 362,300 18.41 18.41
14-02-11 17.60 18.01 17.59 854,900 17.98 17.98
14-02-10 17.49 17.62 17.22 418,100 17.57 17.57
14-02-07 17.62 17.90 17.36 685,900 17.45 17.45
14-02-06 17.55 17.89 17.22 281,200 17.55 17.55
14-02-05 17.40 17.83 17.10 191,500 17.53 17.53
14-02-04 17.39 17.72 17.28 193,000 17.55 17.55
14-02-03 18.20 18.54 17.17 329,000 17.28 17.28
14-01-31 17.86 18.90 17.86 774,400 18.14 18.14
Date Open High Low Vol Cls adjCls
14-01-30 18.13 18.50 18.09 120,100 18.24 18.24
14-01-29 18.34 18.54 17.84 132,900 17.89 17.89
14-01-28 18.17 18.43 18.16 174,100 18.42 18.42
14-01-27 18.85 19.14 18.15 159,500 18.20 18.20
14-01-24 18.74 18.74 18.05 150,900 18.30 18.30
14-01-23 18.95 19.15 18.73 224,700 18.93 18.93
14-01-22 19.06 19.23 18.90 122,600 19.09 19.09
14-01-21 19.13 19.25 18.78 128,100 19.00 19.00
14-01-17 18.80 19.17 18.59 227,100 18.97 18.97
Date Open High Low Vol Cls adjCls
14-01-16 19.19 19.80 18.78 234,800 18.89 18.89
14-01-15 17.71 19.10 17.56 577,300 19.01 19.01
14-01-14 17.53 17.86 17.46 79,300 17.73 17.73
14-01-13 17.38 18.00 17.35 194,800 17.53 17.53
14-01-10 17.56 17.60 17.37 98,100 17.48 17.48
14-01-09 17.72 17.81 17.36 116,100 17.53 17.53
14-01-08 17.56 17.73 17.49 134,300 17.68 17.68
14-01-07 17.57 17.72 17.28 83,700 17.61 17.61
14-01-06 17.76 17.82 17.46 144,000 17.50 17.50
Date Open High Low Vol Cls adjCls
14-01-03 17.71 17.85 17.65 158,000 17.75 17.75
14-01-02 17.92 18.05 17.56 164,800 17.69 17.69
13-12-31 18.09 18.24 17.93 227,700 18.07 18.07
13-12-30 18.19 18.26 18.00 91,000 18.10 18.10
13-12-27 18.43 18.44 18.02 87,800 18.22 18.22
13-12-26 18.02 18.49 18.02 138,400 18.36 18.36
13-12-24 18.00 18.19 17.80 66,100 18.02 18.02
13-12-23 17.29 17.99 17.23 226,600 17.94 17.94
13-12-20 17.28 17.36 17.19 422,500 17.20 17.20
Date Open High Low Vol Cls adjCls
13-12-19 17.31 17.44 17.15 109,500 17.20 17.20
13-12-18 17.28 17.50 17.12 141,300 17.40 17.40
13-12-17 17.15 17.29 17.15 181,300 17.22 17.22
13-12-16 17.15 17.35 17.06 207,400 17.17 17.17
13-12-13 16.92 17.15 16.92 83,900 17.11 17.11
13-12-12 17.01 17.11 16.80 121,100 16.92 16.92
13-12-11 17.04 17.15 16.92 130,000 17.02 17.02
13-12-10 17.07 17.14 16.94 95,800 17.00 17.00
13-12-09 17.15 17.15 16.95 115,900 17.13 17.13
Date Open High Low Vol Cls adjCls
13-12-06 17.25 17.37 16.98 78,700 17.08 17.08
13-12-05 17.00 17.09 16.77 77,300 17.01 17.01
13-12-04 16.93 17.23 16.84 126,000 17.00 17.00
13-12-03 16.98 17.22 16.79 128,400 17.06 17.06
13-12-02 17.09 17.20 16.96 114,700 17.05 17.05
13-11-29 17.25 17.26 16.66 74,300 17.15 17.15
13-11-27 17.17 17.28 17.02 117,400 17.14 17.14
13-11-26 17.18 17.22 16.97 109,300 17.18 17.18
13-11-25 17.27 17.27 16.92 132,600 17.18 17.18
Date Open High Low Vol Cls adjCls
13-11-22 17.19 17.29 17.00 160,500 17.18 17.18
13-11-21 16.63 17.29 16.45 172,100 17.25 17.25
13-11-20 16.34 16.70 16.12 100,200 16.57 16.57
13-11-19 16.39 16.60 16.10 132,200 16.31 16.31
13-11-18 16.52 16.66 16.31 137,600 16.43 16.43
13-11-15 16.41 16.54 16.31 177,400 16.49 16.49
13-11-14 16.47 16.57 16.27 119,100 16.40 16.40
13-11-13 16.87 16.87 16.29 203,600 16.47 16.47
13-11-12 17.32 17.44 16.78 223,900 16.99 16.99
Date Open High Low Vol Cls adjCls
13-11-11 17.09 17.44 17.02 141,400 17.36 17.36
13-11-08 16.72 17.37 16.72 212,300 17.08 17.08
13-11-07 17.14 17.14 16.72 192,500 16.73 16.73
13-11-06 17.34 17.34 17.02 141,900 17.10 17.10
13-11-05 17.28 17.42 16.97 175,500 17.26 17.26
13-11-04 16.55 17.44 16.51 384,200 17.38 17.38
13-11-01 15.86 16.52 15.86 437,200 16.52 16.52
13-10-31 15.75 16.30 15.75 515,700 15.87 15.87
13-10-30 14.67 14.70 14.29 246,800 14.42 14.42
Date Open High Low Vol Cls adjCls
13-10-29 14.82 14.84 14.58 148,300 14.71 14.71
13-10-28 14.85 14.93 14.70 106,800 14.77 14.77
13-10-25 14.92 15.01 14.80 90,500 14.88 14.88
13-10-24 14.93 14.97 14.80 120,900 14.86 14.86
13-10-23 15.13 15.27 14.89 111,500 14.93 14.93
13-10-22 15.12 15.32 15.12 93,400 15.22 15.22
13-10-21 14.98 15.15 14.91 146,000 15.09 15.09
13-10-18 15.01 15.06 14.90 142,000 15.00 15.00
13-10-17 14.65 14.92 14.64 104,400 14.90 14.90
Date Open High Low Vol Cls adjCls
13-10-16 14.77 14.78 14.50 59,800 14.72 14.72
13-10-15 14.86 14.97 14.54 103,900 14.62 14.62
13-10-14 15.01 15.08 14.90 122,400 14.94 14.94
13-10-11 14.78 15.28 14.78 98,600 15.14 15.14
13-10-10 14.73 14.87 14.63 86,400 14.87 14.87
13-10-09 14.57 14.62 14.40 108,300 14.50 14.50
13-10-08 14.79 14.92 14.50 108,100 14.51 14.51
13-10-07 15.00 15.16 14.81 65,400 14.82 14.82
13-10-04 15.04 15.28 15.04 42,900 15.15 15.15
Date Open High Low Vol Cls adjCls
13-10-03 15.35 15.35 15.04 65,900 15.08 15.08
13-10-02 15.59 16.03 15.35 52,400 15.40 15.40
13-10-01 15.58 15.81 15.57 100,100 15.76 15.76
13-09-30 15.40 15.66 15.38 153,300 15.63 15.63
13-09-27 15.60 15.75 15.39 48,700 15.64 15.64
13-09-26 15.73 15.92 15.63 51,600 15.75 15.75
13-09-25 15.91 16.08 15.68 44,500 15.73 15.73
13-09-24 15.75 16.12 15.53 114,700 15.93 15.93
13-09-23 15.52 15.84 15.35 85,900 15.71 15.71
Date Open High Low Vol Cls adjCls
13-09-20 15.96 16.00 15.39 270,500 15.55 15.55
13-09-19 16.02 16.02 15.47 57,900 15.94 15.94
13-09-18 15.73 16.09 15.55 82,400 15.95 15.95
13-09-17 15.40 15.77 15.31 65,500 15.73 15.73
13-09-16 15.80 15.80 15.28 98,400 15.44 15.44
13-09-13 15.82 15.82 15.41 42,700 15.56 15.56
13-09-12 15.75 15.85 15.61 49,000 15.74 15.74
13-09-11 16.04 16.04 15.81 32,700 15.88 15.88
13-09-10 15.93 16.10 15.82 73,800 16.09 16.09
Date Open High Low Vol Cls adjCls
13-09-09 15.36 15.85 15.35 89,300 15.85 15.85
13-09-06 15.68 15.88 14.96 60,100 15.32 15.32
13-09-05 15.55 15.79 15.50 35,400 15.55 15.55
13-09-04 15.30 15.73 15.30 41,400 15.53 15.53
13-09-03 15.56 15.83 15.15 47,500 15.32 15.32
13-08-30 15.90 16.10 15.28 86,500 15.34 15.34
13-08-29 15.40 15.98 15.23 84,900 15.96 15.96
13-08-28 15.10 15.48 15.09 67,100 15.41 15.41
13-08-27 15.20 15.60 14.97 120,600 15.10 15.10
Date Open High Low Vol Cls adjCls
13-08-26 15.83 16.01 15.22 162,000 15.47 15.47
13-08-23 16.01 16.03 15.74 93,200 15.83 15.83
13-08-22 15.90 16.09 15.78 68,800 16.01 16.01
13-08-21 15.98 16.08 15.86 67,400 15.90 15.90
13-08-20 15.86 16.17 15.70 86,500 16.01 16.01
13-08-19 16.07 16.12 15.79 71,600 15.79 15.79
13-08-16 16.01 16.34 15.85 80,600 16.03 16.03
13-08-15 16.21 16.34 16.05 119,600 16.09 16.09
13-08-14 16.59 16.78 16.41 88,500 16.43 16.43
Date Open High Low Vol Cls adjCls
13-08-13 16.44 16.68 16.35 148,000 16.57 16.57
13-08-12 15.85 16.42 15.85 72,800 16.38 16.38
13-08-09 15.85 16.09 15.41 83,100 16.01 16.01
13-08-08 15.83 15.94 15.67 109,300 15.91 15.91
13-08-07 15.62 15.82 15.52 140,400 15.80 15.80
13-08-06 16.01 16.05 15.69 142,600 15.73 15.73
13-08-05 15.73 16.10 15.67 136,600 16.09 16.09
13-08-02 15.55 15.74 15.26 124,000 15.71 15.71
13-08-01 14.85 15.66 14.85 127,000 15.58 15.58
Date Open High Low Vol Cls adjCls
13-07-31 14.67 14.83 14.64 96,300 14.65 14.65
13-07-30 14.62 14.66 14.41 50,000 14.64 14.64
13-07-29 14.58 14.68 14.32 52,600 14.50 14.50
13-07-26 15.06 15.21 14.60 61,100 14.67 14.67
13-07-25 14.90 15.35 14.82 106,200 15.23 15.23
13-07-24 14.90 15.02 14.79 60,000 14.88 14.88
13-07-23 14.99 15.00 14.83 56,600 14.86 14.86
13-07-22 14.50 14.98 14.50 76,600 14.89 14.89
13-07-19 14.46 14.63 14.43 189,100 14.56 14.56
Date Open High Low Vol Cls adjCls
13-07-18 14.52 14.55 14.41 215,300 14.48 14.48
13-07-17 14.65 14.66 14.45 111,900 14.50 14.50
13-07-16 14.50 14.56 14.44 89,700 14.51 14.51
13-07-15 14.46 14.57 14.44 102,100 14.52 14.52
13-07-12 14.76 14.97 14.42 171,700 14.46 14.46
13-07-11 15.00 15.00 14.68 115,800 14.80 14.80
13-07-10 14.52 14.87 14.42 76,400 14.77 14.77
13-07-09 14.53 14.78 14.43 108,600 14.55 14.55
13-07-08 14.64 14.72 14.40 101,200 14.46 14.46
Date Open High Low Vol Cls adjCls
13-07-05 14.33 14.69 14.15 86,600 14.63 14.63
13-07-03 13.98 14.15 13.75 122,800 14.01 14.01
13-07-02 14.01 14.17 13.94 87,400 14.11 14.11
13-07-01 13.99 14.17 13.84 95,200 14.07 14.07
13-06-28 13.60 14.02 13.46 269,800 13.93 13.93
13-06-27 13.32 13.72 13.32 80,700 13.65 13.65
13-06-26 13.40 13.46 13.20 64,400 13.21 13.21
13-06-25 13.45 13.57 13.22 111,300 13.25 13.25
13-06-24 13.49 13.83 13.22 182,500 13.24 13.24
Date Open High Low Vol Cls adjCls
13-06-21 13.51 13.69 13.44 266,900 13.65 13.65
13-06-20 13.49 13.65 13.30 115,200 13.45 13.45
13-06-19 13.93 13.97 13.71 45,300 13.74 13.74
13-06-18 13.75 14.02 13.75 90,800 13.97 13.97
13-06-17 13.46 13.82 13.46 98,200 13.72 13.72
13-06-14 13.55 13.55 13.35 64,300 13.36 13.36
13-06-13 13.00 13.63 12.91 120,800 13.59 13.59
13-06-12 13.46 13.46 13.02 84,100 13.03 13.03
13-06-11 13.45 13.57 13.14 39,300 13.37 13.37
Date Open High Low Vol Cls adjCls
13-06-10 13.71 13.71 13.50 48,200 13.69 13.69
13-06-07 13.39 13.75 13.19 156,900 13.61 13.61
13-06-06 12.94 13.26 12.90 177,800 13.26 13.26
13-06-05 13.08 13.14 12.90 124,800 12.96 12.96
13-06-04 13.13 13.24 12.97 134,700 13.11 13.11
13-06-03 13.17 13.26 12.90 240,900 13.14 13.14
13-05-31 13.34 13.36 13.15 107,500 13.16 13.16
13-05-30 13.31 13.53 13.28 100,800 13.49 13.49
13-05-29 13.41 13.56 13.05 140,600 13.29 13.29
Date Open High Low Vol Cls adjCls
13-05-28 13.59 13.92 13.50 190,200 13.56 13.56
13-05-24 13.24 13.43 13.18 78,100 13.39 13.39
13-05-23 13.26 13.45 13.26 100,000 13.38 13.38
13-05-22 13.72 13.92 13.28 116,500 13.37 13.37
13-05-21 13.70 13.80 13.58 118,900 13.74 13.74
13-05-20 13.75 13.90 13.65 127,900 13.74 13.74
13-05-17 13.71 13.90 13.63 163,600 13.87 13.87
13-05-16 13.78 13.82 13.65 61,400 13.67 13.67
13-05-15 13.72 13.93 13.72 101,800 13.79 13.79
Date Open High Low Vol Cls adjCls
13-05-14 13.93 13.93 13.74 134,800 13.81 13.81
13-05-13 13.94 14.00 13.61 195,200 13.94 13.94
13-05-10 13.78 14.11 13.62 125,300 14.03 14.03
13-05-09 13.74 14.00 13.60 146,300 13.79 13.79
13-05-08 13.46 13.74 13.44 137,400 13.72 13.72
13-05-07 13.30 13.45 13.15 200,600 13.44 13.44
13-05-06 13.65 13.65 13.26 154,300 13.30 13.30
13-05-03 13.56 14.71 13.50 344,300 13.70 13.70
13-05-02 13.05 13.91 12.81 636,000 13.30 13.30
Date Open High Low Vol Cls adjCls
13-05-01 16.43 16.43 14.59 232,700 14.65 14.65
13-04-30 14.93 15.35 14.78 134,200 15.15 15.15
13-04-29 14.82 15.02 14.80 166,900 14.91 14.91
13-04-26 15.05 15.05 14.59 105,000 14.78 14.78
13-04-25 14.96 15.62 14.94 180,200 15.08 15.08
13-04-24 14.80 14.96 14.76 57,900 14.92 14.92
13-04-23 14.66 14.80 14.50 261,500 14.80 14.80
13-04-22 14.71 14.72 14.27 111,800 14.56 14.56
13-04-19 14.40 14.72 14.09 140,000 14.69 14.69
Date Open High Low Vol Cls adjCls
13-04-18 14.85 14.95 14.38 87,800 14.42 14.42
13-04-17 14.97 14.97 14.51 148,200 14.83 14.83
13-04-16 14.92 15.28 14.87 134,400 15.17 15.17
13-04-15 15.39 15.52 14.68 154,900 14.80 14.80
13-04-12 15.60 15.60 15.33 96,000 15.55 15.55
13-04-11 15.70 15.86 15.45 113,900 15.69 15.69
13-04-10 15.67 15.97 15.56 185,500 15.83 15.83
13-04-09 15.71 15.86 15.67 101,000 15.68 15.68
13-04-08 15.45 15.74 15.25 118,300 15.72 15.72
Date Open High Low Vol Cls adjCls
13-04-05 15.57 15.70 15.33 282,600 15.37 15.37
13-04-04 15.61 15.97 15.50 119,400 15.86 15.86
13-04-03 16.30 16.30 15.59 92,800 15.61 15.61
13-04-02 16.68 16.73 16.25 163,900 16.30 16.30
13-04-01 16.94 17.21 16.54 130,700 16.66 16.66
13-03-28 16.74 17.06 16.71 151,700 16.92 16.92
13-03-27 16.35 16.78 16.18 181,600 16.70 16.70
13-03-26 16.50 16.67 16.36 142,200 16.55 16.55
13-03-25 16.22 16.64 16.21 154,000 16.46 16.46
Date Open High Low Vol Cls adjCls
13-03-22 16.27 16.47 16.15 77,400 16.19 16.19
13-03-21 16.37 16.37 16.05 199,500 16.19 16.19
13-03-20 16.51 16.67 16.23 71,700 16.55 16.55
13-03-19 16.53 16.71 16.31 113,000 16.51 16.51
13-03-18 16.20 16.63 15.94 158,700 16.54 16.54
13-03-15 16.71 16.71 16.38 195,000 16.39 16.39
13-03-14 16.53 16.75 16.12 95,800 16.69 16.69
13-03-13 16.46 16.61 16.25 139,800 16.54 16.54
13-03-12 16.45 16.68 16.35 211,500 16.49 16.49
Date Open High Low Vol Cls adjCls
13-03-11 16.34 16.55 16.17 156,800 16.53 16.53
13-03-08 16.50 16.61 16.34 123,200 16.46 16.46
13-03-07 16.60 16.75 16.52 120,000 16.60 16.60
13-03-06 16.40 16.67 16.25 213,600 16.65 16.65
13-03-05 16.65 16.79 16.38 178,300 16.39 16.39
13-03-04 16.16 16.67 16.01 264,800 16.64 16.64
13-03-01 16.14 16.33 15.98 201,300 16.26 16.26
13-02-28 16.40 16.50 16.10 215,100 16.35 16.35
13-02-27 15.91 16.62 15.23 273,900 16.46 16.46
Date Open High Low Vol Cls adjCls
13-02-26 16.17 16.34 15.82 260,100 15.97 15.97
13-02-25 16.21 16.55 15.97 354,100 16.12 16.12
13-02-22 16.34 17.10 16.15 427,300 16.28 16.28
13-02-21 16.28 16.50 15.77 617,900 16.18 16.18
13-02-20 15.30 15.35 14.74 272,200 14.74 14.74
13-02-19 15.02 15.25 14.80 250,100 15.25 15.25
13-02-15 15.20 15.20 14.82 110,600 14.99 14.99
13-02-14 14.97 15.18 14.87 69,200 15.16 15.16
13-02-13 15.04 15.08 14.94 112,900 15.06 15.06
Date Open High Low Vol Cls adjCls
13-02-12 14.75 15.09 14.71 121,600 15.03 15.03
13-02-11 14.70 14.80 14.65 136,600 14.74 14.74
13-02-08 14.56 14.82 14.56 92,200 14.69 14.69
13-02-07 14.84 14.84 14.34 105,600 14.57 14.57
13-02-06 14.85 14.85 14.37 130,700 14.80 14.80
13-02-05 14.71 15.00 14.70 292,500 14.91 14.91
13-02-04 14.62 14.83 14.51 151,000 14.65 14.65
13-02-01 14.49 14.83 14.38 149,900 14.74 14.74
13-01-31 14.10 14.48 14.10 128,100 14.42 14.42
Date Open High Low Vol Cls adjCls
13-01-30 14.46 14.54 14.00 117,200 14.15 14.15
13-01-29 14.36 14.60 14.31 158,000 14.51 14.51
13-01-28 14.55 14.55 14.25 73,000 14.41 14.41
13-01-25 14.30 14.49 14.00 193,400 14.49 14.49
13-01-24 14.29 14.37 14.14 110,500 14.27 14.27
13-01-23 14.05 14.37 14.05 131,400 14.31 14.31
13-01-22 14.09 14.12 13.95 139,500 14.10 14.10
13-01-18 13.96 14.13 13.91 172,300 14.13 14.13
13-01-17 14.01 14.03 13.91 98,200 13.94 13.94
Date Open High Low Vol Cls adjCls
13-01-16 13.91 14.01 13.83 228,900 13.95 13.95
13-01-15 13.93 14.05 13.74 122,900 13.97 13.97
13-01-14 13.82 14.15 13.77 122,400 14.07 14.07
13-01-11 13.85 13.99 13.75 108,300 13.91 13.91
13-01-10 13.93 13.94 13.76 59,200 13.87 13.87
13-01-09 13.96 14.11 13.76 123,000 13.83 13.83
13-01-08 14.15 14.26 13.84 196,700 13.88 13.88
13-01-07 14.12 14.22 14.00 143,000 14.19 14.19
13-01-04 14.02 14.23 13.98 139,700 14.19 14.19
Date Open High Low Vol Cls adjCls
13-01-03 13.87 14.10 13.79 140,800 13.93 13.93
13-01-02 13.88 14.07 13.74 194,900 13.88 13.88
12-12-31 13.07 13.49 12.87 124,900 13.45 13.45
12-12-28 12.81 13.22 12.81 155,600 13.05 13.05
12-12-27 12.80 13.00 12.67 81,600 12.92 12.92
12-12-26 12.86 12.97 12.66 61,700 12.80 12.80
12-12-24 13.23 13.23 12.70 101,400 12.86 12.86
12-12-21 12.66 13.28 12.65 406,600 13.27 13.27
12-12-20 12.99 13.02 12.78 115,300 12.80 12.80
Date Open High Low Vol Cls adjCls
12-12-19 13.11 13.13 12.90 129,400 13.00 13.00
12-12-18 12.85 13.14 12.76 90,900 13.13 13.13
12-12-17 12.59 12.93 12.46 107,000 12.84 12.84
12-12-14 12.50 12.62 12.25 97,200 12.52 12.52
12-12-13 12.91 12.96 12.42 74,400 12.58 12.58
12-12-12 13.15 13.30 12.87 91,900 12.93 12.93
12-12-11 12.94 13.20 12.87 164,400 13.13 13.13
12-12-10 12.68 12.90 12.62 50,700 12.86 12.86
12-12-07 12.71 12.78 12.50 60,100 12.69 12.69
Date Open High Low Vol Cls adjCls
12-12-06 12.62 12.79 12.50 86,300 12.60 12.60
12-12-05 12.74 12.86 12.58 70,900 12.63 12.63
12-12-04 12.53 12.76 12.43 104,800 12.71 12.71
12-12-03 12.84 12.86 12.41 90,300 12.54 12.54
12-11-30 12.72 12.85 12.54 124,300 12.74 12.74
12-11-29 12.45 12.76 12.43 78,800 12.66 12.66
12-11-28 11.94 12.33 11.74 79,300 12.32 12.32
12-11-27 12.03 12.20 12.03 55,300 12.03 12.03
12-11-26 12.05 12.10 11.45 98,300 12.06 12.06
Date Open High Low Vol Cls adjCls
12-11-23 12.11 12.14 11.86 103,600 12.08 12.08
12-11-21 12.09 12.27 11.97 112,200 12.06 12.06
12-11-20 11.89 12.12 11.72 108,600 12.08 12.08
12-11-19 11.66 12.05 11.66 168,900 11.96 11.96
12-11-16 11.63 11.63 11.30 306,700 11.51 11.51
12-11-15 12.01 12.01 11.47 106,800 11.63 11.63
12-11-14 12.17 12.25 12.03 243,900 12.03 12.03
12-11-13 12.16 12.32 12.04 141,600 12.12 12.12
12-11-12 12.09 12.42 12.02 103,000 12.28 12.28
Date Open High Low Vol Cls adjCls
12-11-09 11.86 12.18 11.81 185,800 12.06 12.06
12-11-08 12.06 12.28 11.92 128,100 11.96 11.96
12-11-07 12.58 12.77 12.00 142,500 12.12 12.12
12-11-06 12.78 12.85 12.64 272,400 12.81 12.81
12-11-05 12.55 12.86 12.35 244,500 12.76 12.76
12-11-02 12.62 12.72 12.24 283,400 12.54 12.54
12-11-01 11.30 12.75 11.25 398,500 12.64 12.64
12-10-31 10.72 11.05 10.66 108,600 10.82 10.82
12-10-26 10.75 10.93 10.70 104,200 10.87 10.87
Date Open High Low Vol Cls adjCls
12-10-25 10.83 10.84 10.65 54,000 10.77 10.77
12-10-24 10.78 10.96 10.57 78,100 10.70 10.70
12-10-23 10.60 10.74 10.59 84,200 10.70 10.70
12-10-22 10.50 10.80 10.50 158,200 10.71 10.71
12-10-19 10.69 10.76 10.42 442,200 10.54 10.54
12-10-18 10.94 11.13 10.81 113,300 10.81 10.81
12-10-17 10.89 10.96 10.84 126,900 10.92 10.92
12-10-16 10.85 10.94 10.76 143,600 10.87 10.87
12-10-15 10.77 10.81 10.63 157,300 10.75 10.75
Date Open High Low Vol Cls adjCls
12-10-12 10.79 10.98 10.72 193,400 10.73 10.73
12-10-11 10.86 10.90 10.76 90,700 10.79 10.79
12-10-10 10.74 10.81 10.66 112,300 10.75 10.75
12-10-09 10.71 10.88 10.68 153,200 10.74 10.74
12-10-08 10.80 10.80 10.60 233,200 10.73 10.73
12-10-05 11.01 11.21 10.76 132,000 10.85 10.85
12-10-04 10.98 11.12 10.88 134,300 10.97 10.97
12-10-03 11.08 11.14 10.81 119,000 10.96 10.96
12-10-02 11.26 11.29 10.96 144,800 11.03 11.03
Date Open High Low Vol Cls adjCls
12-10-01 11.13 11.30 10.95 256,900 11.20 11.20
12-09-28 11.30 11.32 11.04 196,900 11.06 11.06
12-09-27 11.43 11.48 11.24 97,100 11.38 11.38
12-09-26 11.48 11.52 11.30 137,700 11.40 11.40
12-09-25 11.94 12.17 11.35 216,500 11.43 11.43
12-09-24 11.91 12.03 11.72 192,600 11.88 11.88
12-09-21 12.20 12.28 11.75 371,300 12.00 12.00
12-09-20 12.27 12.35 11.96 354,000 12.02 12.02
12-09-19 13.04 13.16 12.88 115,600 13.02 13.02
Date Open High Low Vol Cls adjCls
12-09-18 12.94 13.11 12.89 160,700 13.02 13.02
12-09-17 13.09 13.23 12.96 184,400 12.99 12.99
12-09-14 13.09 13.52 12.91 439,000 13.17 13.17
12-09-13 13.01 13.17 12.71 302,000 13.02 13.02
12-09-12 13.02 13.19 12.90 147,400 13.01 13.01
12-09-11 13.02 13.16 12.72 122,800 13.03 13.03
12-09-10 13.12 13.21 12.96 206,500 13.04 13.04
12-09-07 12.98 13.20 12.88 149,100 13.12 13.12
12-09-06 12.48 12.93 12.36 191,000 12.91 12.91
Date Open High Low Vol Cls adjCls
12-09-05 12.54 12.55 12.36 163,000 12.45 12.45
12-09-04 12.47 12.52 12.13 153,600 12.49 12.49
12-08-31 12.34 12.67 12.13 190,000 12.43 12.43
12-08-30 12.16 12.27 11.95 153,900 12.25 12.25
12-08-29 12.24 12.41 12.14 99,000 12.22 12.22
12-08-28 12.07 12.22 12.02 95,900 12.18 12.18
12-08-27 12.32 12.41 12.04 78,600 12.11 12.11
12-08-24 12.11 12.40 12.02 123,300 12.25 12.25
12-08-23 12.16 12.29 12.03 92,200 12.17 12.17
Date Open High Low Vol Cls adjCls
12-08-22 12.31 12.33 12.10 134,200 12.21 12.21
12-08-21 12.61 12.97 12.34 138,400 12.44 12.44
12-08-20 12.62 12.63 12.38 86,200 12.59 12.59
12-08-17 12.46 12.78 12.45 243,200 12.64 12.64
12-08-16 12.32 12.56 12.13 128,300 12.51 12.51
12-08-15 12.14 12.47 12.12 139,900 12.38 12.38
12-08-14 12.25 12.25 12.02 258,500 12.13 12.13
12-08-13 12.22 12.22 11.83 170,500 12.14 12.14
12-08-10 12.29 12.43 12.09 174,200 12.21 12.21
Date Open High Low Vol Cls adjCls
12-08-09 12.45 12.46 12.27 121,100 12.35 12.35
12-08-08 12.70 12.70 12.43 151,100 12.52 12.52
12-08-07 12.64 12.97 12.35 304,700 12.82 12.82
12-08-06 12.62 12.78 12.45 210,100 12.57 12.57
12-08-03 12.46 12.94 12.42 267,000 12.64 12.64
12-08-02 11.46 13.04 11.41 600,700 12.19 12.19
12-08-01 11.33 11.42 10.94 274,800 11.02 11.02
12-07-31 11.11 11.55 11.07 208,300 11.25 11.25
12-07-30 11.23 11.40 10.95 203,900 11.12 11.12
Date Open High Low Vol Cls adjCls
12-07-27 10.87 11.36 10.82 246,000 11.21 11.21
12-07-26 11.05 11.25 10.71 232,600 10.82 10.82
12-07-25 10.81 11.00 10.71 115,400 10.84 10.84
12-07-24 11.07 11.07 10.65 322,500 10.70 10.70
12-07-23 10.95 11.10 10.73 150,200 11.00 11.00
12-07-20 11.00 11.26 10.94 168,400 11.16 11.16
12-07-19 10.86 11.13 10.84 215,400 11.09 11.09
12-07-18 10.72 10.94 10.68 458,000 10.74 10.74
12-07-17 10.85 10.91 10.68 247,100 10.74 10.74
Date Open High Low Vol Cls adjCls
12-07-16 10.69 10.82 10.69 282,100 10.72 10.72
12-07-13 10.70 10.95 10.70 231,100 10.72 10.72
12-07-12 10.97 11.07 10.73 271,400 10.80 10.80
12-07-11 11.41 11.45 11.02 221,200 11.04 11.04
12-07-10 11.57 11.57 11.34 253,600 11.41 11.41
12-07-09 11.89 11.92 11.35 291,100 11.44 11.44
12-07-06 12.10 12.29 11.68 207,700 11.96 11.96
12-07-05 12.35 12.67 12.07 256,000 12.26 12.26
12-07-03 12.11 12.48 12.00 80,800 12.43 12.43
Date Open High Low Vol Cls adjCls
12-07-02 12.14 12.14 11.89 211,400 12.13 12.13
12-06-29 12.05 12.15 11.88 265,000 12.02 12.02
12-06-28 12.00 12.04 11.41 169,600 11.73 11.73
12-06-27 11.84 12.36 11.84 247,700 12.12 12.12
12-06-26 11.94 12.00 11.77 198,000 11.79 11.79
12-06-25 11.95 12.01 11.79 261,500 11.96 11.96
12-06-22 11.98 12.22 11.95 679,900 12.20 12.20
12-06-21 12.57 12.63 11.86 225,800 11.93 11.93
12-06-20 12.59 12.78 12.32 286,800 12.50 12.50
Date Open High Low Vol Cls adjCls
12-06-19 12.06 12.80 12.00 275,600 12.64 12.64
12-06-18 11.95 12.12 11.87 222,900 11.98 11.98
12-06-15 11.83 12.11 11.83 377,400 12.06 12.06
12-06-14 11.94 12.19 11.77 235,300 11.87 11.87
12-06-13 12.01 12.25 11.86 130,800 11.94 11.94
12-06-12 11.95 12.18 11.54 126,500 12.07 12.07
12-06-11 12.50 12.50 11.88 238,600 11.91 11.91
12-06-08 12.11 12.44 12.02 186,800 12.34 12.34
12-06-07 12.25 12.48 12.05 259,700 12.16 12.16
Date Open High Low Vol Cls adjCls
12-06-06 11.34 12.02 11.34 369,900 12.00 12.00
12-06-05 11.11 11.27 11.03 188,700 11.26 11.26
12-06-04 11.43 11.55 10.97 274,400 11.15 11.15
12-06-01 11.55 11.83 11.36 182,700 11.37 11.37
12-05-31 12.04 12.07 11.60 574,800 11.89 11.89
12-05-30 12.20 12.24 12.01 160,500 12.04 12.04
12-05-29 12.27 12.41 11.98 167,300 12.32 12.32
12-05-25 12.23 12.27 11.91 229,000 12.09 12.09
12-05-24 12.15 12.36 12.15 449,300 12.20 12.20
Date Open High Low Vol Cls adjCls
12-05-23 12.07 12.18 11.88 321,000 12.11 12.11
12-05-22 12.36 12.44 12.07 479,400 12.19 12.19
12-05-21 12.06 12.45 12.06 182,400 12.33 12.33
12-05-18 12.20 12.41 12.15 384,900 12.19 12.19
12-05-17 12.17 12.27 12.03 285,600 12.20 12.20
12-05-16 12.61 12.62 12.14 161,700 12.17 12.17
12-05-15 12.51 12.79 12.50 148,000 12.51 12.51
12-05-14 12.60 12.74 12.50 181,500 12.55 12.55
12-05-11 12.78 12.90 12.72 326,300 12.80 12.80
Date Open High Low Vol Cls adjCls
12-05-10 13.39 13.40 12.82 385,000 12.90 12.90
12-05-09 13.74 13.84 13.21 504,900 13.24 13.24
12-05-08 13.70 14.02 13.61 749,000 13.98 13.98
12-05-07 13.95 14.00 13.77 386,900 13.87 13.87
12-05-04 14.88 14.94 14.07 531,800 14.08 14.08
12-05-03 14.82 15.36 14.26 1,675,400 14.99 14.99
12-05-02 16.71 17.34 16.51 308,500 17.29 17.29
12-05-01 17.07 17.62 16.84 399,500 16.85 16.85
12-04-30 17.00 17.25 16.73 331,800 17.07 17.07
Date Open High Low Vol Cls adjCls
12-04-27 17.16 17.16 16.79 330,100 17.00 17.00
12-04-26 16.77 17.25 16.77 279,300 17.13 17.13
12-04-25 16.85 17.00 16.68 198,100 16.82 16.82
12-04-24 16.48 16.82 16.36 219,800 16.52 16.52
12-04-23 16.33 16.56 16.17 223,100 16.52 16.52
12-04-20 16.90 16.90 16.58 202,800 16.72 16.72
12-04-19 16.65 16.91 16.50 283,200 16.63 16.63
12-04-18 16.64 16.78 16.41 192,800 16.70 16.70
12-04-17 16.67 17.03 16.63 131,200 16.71 16.71
Date Open High Low Vol Cls adjCls
12-04-16 16.80 16.81 16.38 172,500 16.52 16.52
12-04-13 17.02 17.02 16.56 158,100 16.65 16.65
12-04-12 17.01 17.25 16.87 294,700 17.12 17.12
12-04-11 16.74 17.03 16.54 342,300 16.95 16.95
12-04-10 16.97 17.05 16.49 436,300 16.50 16.50
12-04-09 17.05 17.22 16.65 231,700 17.01 17.01
12-04-05 17.45 17.65 17.35 244,600 17.42 17.42
12-04-04 17.85 17.90 17.47 275,000 17.77 17.77
12-04-03 18.21 18.34 17.95 437,800 18.10 18.10
Date Open High Low Vol Cls adjCls
12-04-02 17.71 18.22 17.40 423,400 18.21 18.21
12-03-30 18.07 18.07 17.69 229,800 17.72 17.72
12-03-29 17.50 17.93 17.45 251,500 17.88 17.88
12-03-28 17.88 18.00 17.50 349,200 17.70 17.70
12-03-27 17.75 18.09 17.57 502,400 17.82 17.82
12-03-26 17.39 17.63 17.27 382,300 17.63 17.63
12-03-23 17.07 17.21 16.54 232,100 17.16 17.16
12-03-22 16.61 17.16 16.32 224,200 17.16 17.16
12-03-21 16.70 16.90 16.56 290,500 16.87 16.87
Date Open High Low Vol Cls adjCls
12-03-20 16.97 17.06 16.49 317,500 16.61 16.61
12-03-19 16.98 17.35 16.85 150,300 17.09 17.09
12-03-16 17.49 17.49 16.87 275,100 16.97 16.97
12-03-15 17.26 17.45 17.12 179,600 17.43 17.43
12-03-14 17.59 17.69 17.18 192,600 17.31 17.31
12-03-13 17.28 17.59 17.24 397,600 17.59 17.59
12-03-12 17.24 17.29 16.99 252,700 17.05 17.05
12-03-09 16.63 17.29 16.60 302,600 17.29 17.29
12-03-08 16.38 16.61 16.06 164,800 16.56 16.56
Date Open High Low Vol Cls adjCls
12-03-07 16.03 16.26 15.95 172,500 16.23 16.23
12-03-06 15.93 16.19 15.89 214,000 15.91 15.91
12-03-05 16.04 16.39 15.98 261,600 16.19 16.19
12-03-02 16.90 16.90 15.88 258,200 16.17 16.17
12-03-01 16.90 17.13 16.79 245,700 16.86 16.86
12-02-29 17.12 17.24 16.72 256,200 16.72 16.72
12-02-28 17.55 17.60 16.94 358,200 17.00 17.00
12-02-27 17.48 17.64 16.87 301,800 17.50 17.50
12-02-24 17.99 17.99 17.19 500,100 17.61 17.61
Date Open High Low Vol Cls adjCls
12-02-23 18.35 18.55 17.25 567,700 17.64 17.64
12-02-22 18.40 18.75 18.24 253,400 18.54 18.54
12-02-21 18.43 18.79 18.23 202,400 18.50 18.50
12-02-17 18.62 18.62 18.28 175,600 18.29 18.29
12-02-16 18.32 18.67 18.19 212,800 18.52 18.52
12-02-15 18.59 18.60 18.20 227,300 18.33 18.33
12-02-14 18.44 18.64 18.18 300,400 18.48 18.48
12-02-13 18.70 18.75 18.37 224,900 18.49 18.49
12-02-10 18.57 18.78 18.37 271,900 18.44 18.44
Date Open High Low Vol Cls adjCls
12-02-09 19.35 19.35 18.77 224,700 18.80 18.80
12-02-08 19.39 19.40 18.90 207,900 19.37 19.37
12-02-07 19.41 19.48 19.08 170,200 19.32 19.32
12-02-06 19.29 19.49 19.03 277,400 19.42 19.42
12-02-03 19.34 19.50 19.27 292,800 19.49 19.49
12-02-02 19.00 19.15 18.79 299,400 19.05 19.05
12-02-01 18.70 19.08 18.48 370,500 19.04 19.04
12-01-31 18.52 18.52 18.14 214,700 18.46 18.46
12-01-30 18.24 18.55 18.03 165,600 18.32 18.32
Date Open High Low Vol Cls adjCls
12-01-27 17.96 18.48 17.96 193,400 18.46 18.46
12-01-26 18.15 18.25 17.85 221,300 17.99 17.99
12-01-25 18.00 18.10 17.74 240,000 17.99 17.99
12-01-24 17.63 17.99 17.49 216,500 17.97 17.97
12-01-23 17.70 17.83 17.26 340,400 17.71 17.71
12-01-20 17.69 17.82 17.49 370,800 17.70 17.70
12-01-19 17.58 17.90 17.52 312,200 17.74 17.74
12-01-18 16.91 17.65 16.60 469,200 17.50 17.50
12-01-17 16.78 17.37 16.76 480,200 16.89 16.89
Date Open High Low Vol Cls adjCls
12-01-13 16.35 16.90 16.28 381,100 16.62 16.62
12-01-12 15.78 16.53 15.54 604,500 16.52 16.52
12-01-11 15.39 15.76 15.34 233,900 15.75 15.75
12-01-10 15.11 15.48 14.95 792,300 15.46 15.46
12-01-09 15.03 15.08 14.78 269,500 14.99 14.99
12-01-06 15.05 15.17 14.67 420,100 14.97 14.97
12-01-05 14.15 15.12 14.07 264,400 15.01 15.01
12-01-04 13.85 14.35 13.80 200,500 14.20 14.20
12-01-03 14.05 14.14 13.77 342,800 13.95 13.95
Date Open High Low Vol Cls adjCls
11-12-30 13.89 13.93 13.59 186,200 13.61 13.61
11-12-29 13.74 14.01 13.70 143,500 13.87 13.87
11-12-28 14.24 14.25 13.62 138,600 13.66 13.66
11-12-27 13.91 14.29 13.79 99,700 14.22 14.22
11-12-23 13.89 13.97 13.72 98,100 13.94 13.94
11-12-22 13.64 14.00 13.62 153,800 13.79 13.79
11-12-21 13.76 13.76 13.28 143,900 13.52 13.52
11-12-20 13.41 13.94 13.40 201,800 13.86 13.86
11-12-19 13.54 13.66 12.98 147,800 13.01 13.01
Date Open High Low Vol Cls adjCls
11-12-16 13.61 13.94 13.22 547,300 13.37 13.37
11-12-15 13.34 13.49 13.17 184,400 13.44 13.44
11-12-14 13.21 13.31 12.96 161,100 13.08 13.08
11-12-13 13.82 14.21 13.23 247,700 13.32 13.32
11-12-12 13.58 13.72 13.43 166,500 13.63 13.63
11-12-09 13.21 13.93 12.98 201,000 13.86 13.86
11-12-08 13.65 13.68 13.14 203,600 13.17 13.17
11-12-07 13.83 13.93 13.46 152,000 13.79 13.79
11-12-06 13.90 13.96 13.41 218,500 13.92 13.92
Date Open High Low Vol Cls adjCls
11-12-05 13.73 14.18 13.67 318,700 13.81 13.81
11-12-02 13.21 13.52 13.07 119,800 13.33 13.33
11-12-01 12.94 13.13 12.68 156,600 12.89 12.89
11-11-30 12.40 13.03 12.36 396,600 13.03 13.03
11-11-29 12.15 12.25 11.95 270,500 12.07 12.07
11-11-28 12.20 12.39 11.92 310,400 12.17 12.17
11-11-25 11.90 12.13 11.69 86,500 11.69 11.69
11-11-23 12.44 12.61 11.96 328,300 11.98 11.98
11-11-22 12.89 12.95 12.51 170,100 12.63 12.63
Date Open High Low Vol Cls adjCls
11-11-21 13.19 13.36 12.78 235,500 12.87 12.87
11-11-18 13.55 13.73 13.36 293,700 13.51 13.51
11-11-17 13.78 14.00 13.37 153,500 13.48 13.48
11-11-16 13.98 14.39 13.72 173,900 13.75 13.75
11-11-15 13.76 14.31 13.57 145,400 14.19 14.19
11-11-14 14.04 14.15 13.51 142,300 13.86 13.86
11-11-11 13.74 14.24 13.71 175,000 14.12 14.12
11-11-10 13.56 13.69 13.15 179,000 13.48 13.48
11-11-09 13.60 13.95 13.21 214,100 13.26 13.26
Date Open High Low Vol Cls adjCls
11-11-08 13.86 14.23 13.51 210,700 14.13 14.13
11-11-07 13.85 13.85 13.15 162,300 13.70 13.70
11-11-04 13.90 14.20 13.42 191,900 13.92 13.92
11-11-03 13.54 14.21 13.15 226,500 14.16 14.16
11-11-02 13.43 13.66 13.15 303,500 13.29 13.29
11-11-01 13.08 13.59 12.79 302,900 13.20 13.20
11-10-31 13.69 14.25 13.56 234,600 13.85 13.85
11-10-28 14.16 14.47 13.92 381,000 13.97 13.97
11-10-27 12.46 14.49 12.30 709,500 14.18 14.18
Date Open High Low Vol Cls adjCls
11-10-26 11.96 12.05 11.27 303,800 12.00 12.00
11-10-25 12.08 12.15 11.63 286,500 11.73 11.73
11-10-24 11.91 12.30 11.83 222,900 12.23 12.23
11-10-21 11.93 12.03 11.50 195,200 11.82 11.82
11-10-20 11.67 11.84 11.26 140,100 11.65 11.65
11-10-19 12.09 12.11 11.65 180,900 11.69 11.69
11-10-18 11.78 12.26 11.39 210,200 12.15 12.15
11-10-17 12.57 12.66 11.69 285,300 11.78 11.78
11-10-14 12.51 12.73 12.06 218,300 12.73 12.73
Date Open High Low Vol Cls adjCls
11-10-13 12.37 12.58 12.05 121,500 12.44 12.44
11-10-12 12.38 12.59 12.08 254,200 12.44 12.44
11-10-11 11.50 12.20 11.36 302,500 12.18 12.18
11-10-10 11.24 11.66 11.00 356,800 11.57 11.57
11-10-07 11.43 11.45 10.80 338,000 10.90 10.90
11-10-06 11.28 11.72 11.17 335,600 11.40 11.40
11-10-05 10.50 11.36 10.24 358,600 11.30 11.30
11-10-04 9.55 10.55 9.35 429,500 10.47 10.47
11-10-03 10.52 10.55 9.57 604,500 9.72 9.72
Date Open High Low Vol Cls adjCls
11-09-30 10.74 11.24 10.54 265,300 10.81 10.81
11-09-29 10.90 11.05 10.55 210,200 11.01 11.01
11-09-28 11.30 11.30 10.52 227,900 10.53 10.53
11-09-27 11.42 11.72 11.10 319,400 11.27 11.27
11-09-26 11.05 11.12 10.50 142,000 11.04 11.04
11-09-23 10.80 11.08 10.51 162,600 10.92 10.92
11-09-22 10.86 11.32 10.59 348,100 10.80 10.80
11-09-21 11.95 12.15 11.28 170,700 11.30 11.30
11-09-20 12.52 12.89 11.95 233,900 11.96 11.96
Date Open High Low Vol Cls adjCls
11-09-19 12.18 12.58 12.00 282,800 12.41 12.41
11-09-16 12.35 12.61 12.26 347,500 12.47 12.47
11-09-15 12.26 12.28 11.71 179,800 12.22 12.22
11-09-14 11.85 12.34 11.56 210,200 12.10 12.10
11-09-13 11.56 11.82 11.39 287,800 11.65 11.65
11-09-12 11.02 11.61 10.96 265,800 11.52 11.52
11-09-09 11.43 11.69 10.96 274,400 11.23 11.23
11-09-08 11.94 12.05 11.52 205,500 11.64 11.64
11-09-07 11.67 12.11 11.48 229,000 12.10 12.10
Date Open High Low Vol Cls adjCls
11-09-06 11.33 11.53 11.12 338,600 11.39 11.39
11-09-02 12.17 12.86 11.75 232,000 11.81 11.81
11-09-01 12.98 13.26 12.44 252,900 12.60 12.60
11-08-31 13.29 13.56 12.79 351,400 12.94 12.94
11-08-30 12.91 13.37 12.60 270,900 13.15 13.15
11-08-29 12.45 13.00 12.23 154,700 12.99 12.99
11-08-26 11.81 12.37 11.55 102,500 12.27 12.27
11-08-25 12.45 12.45 11.84 187,900 11.91 11.91
11-08-24 12.28 12.64 12.01 220,000 12.31 12.31
Date Open High Low Vol Cls adjCls
11-08-23 11.41 12.40 11.21 276,800 12.32 12.32
11-08-22 11.72 11.82 11.25 147,600 11.29 11.29
11-08-19 11.33 11.78 11.19 203,100 11.32 11.32
11-08-18 12.32 12.32 11.45 324,400 11.57 11.57
11-08-17 12.95 13.08 12.50 158,300 12.73 12.73
11-08-16 13.14 13.26 12.75 201,200 12.90 12.90
11-08-15 13.05 13.37 13.00 138,600 13.35 13.35
11-08-12 13.19 13.23 12.71 176,200 12.95 12.95
11-08-11 12.30 13.25 12.21 249,800 12.99 12.99
Date Open High Low Vol Cls adjCls
11-08-10 13.00 13.20 12.13 375,900 12.19 12.19
11-08-09 12.52 13.25 11.87 409,300 13.21 13.21
11-08-08 12.75 13.42 12.19 659,300 12.19 12.19
11-08-05 13.26 14.10 12.38 554,800 13.34 13.34
11-08-04 15.26 15.26 13.35 715,600 13.42 13.42
11-08-03 14.47 14.89 13.84 539,300 14.26 14.26
11-08-02 15.39 15.67 14.45 343,400 14.48 14.48
11-08-01 15.74 15.74 15.24 209,100 15.57 15.57
11-07-29 15.57 15.74 15.43 233,600 15.54 15.54
Date Open High Low Vol Cls adjCls
11-07-28 16.05 16.19 15.70 148,700 15.73 15.73
11-07-27 16.64 16.74 16.01 244,900 16.07 16.07
11-07-26 16.94 17.14 16.79 115,400 16.81 16.81
11-07-25 16.91 17.14 16.84 188,200 16.98 16.98
11-07-22 17.16 17.19 16.90 138,900 17.14 17.14
11-07-21 17.00 17.14 16.76 181,300 17.12 17.12
11-07-20 16.90 17.00 16.68 159,700 16.87 16.87
11-07-19 16.78 16.92 16.74 242,000 16.85 16.85
11-07-18 16.98 17.10 16.53 257,500 16.65 16.65
Date Open High Low Vol Cls adjCls
11-07-15 17.19 17.31 16.86 201,900 16.99 16.99
11-07-14 17.69 18.00 17.03 279,100 17.12 17.12
11-07-13 18.00 18.03 17.51 199,200 17.60 17.60
11-07-12 18.42 18.42 17.76 298,800 17.87 17.87
11-07-11 18.80 19.05 18.51 517,200 18.63 18.63
11-07-08 18.51 19.15 18.15 364,600 19.15 19.15
11-07-07 18.84 19.12 18.55 166,200 18.91 18.91
11-07-06 18.49 18.68 18.31 126,800 18.68 18.68
11-07-05 18.28 18.57 18.05 157,700 18.49 18.49
Date Open High Low Vol Cls adjCls
11-07-01 18.23 18.36 17.78 213,100 18.28 18.28
11-06-30 17.81 18.38 17.59 222,000 18.17 18.17
11-06-29 17.81 17.81 17.27 181,200 17.68 17.68
11-06-28 17.82 17.91 17.49 172,800 17.75 17.75
11-06-27 17.68 17.91 17.41 148,300 17.75 17.75
11-06-24 18.33 18.33 17.57 421,700 17.63 17.63
11-06-23 16.98 18.36 16.90 336,400 18.26 18.26
11-06-22 17.05 17.61 17.02 141,900 17.19 17.19
11-06-21 16.62 17.21 16.62 155,000 17.20 17.20
Date Open High Low Vol Cls adjCls
11-06-20 16.52 16.72 16.32 186,400 16.48 16.48
11-06-17 16.89 16.89 16.40 318,100 16.64 16.64
11-06-16 16.76 17.00 16.55 144,900 16.71 16.71
11-06-15 16.73 16.92 16.63 190,200 16.75 16.75
11-06-14 16.59 17.09 16.42 222,100 16.90 16.90
11-06-13 16.40 16.58 16.20 166,700 16.33 16.33
11-06-10 16.60 16.76 16.16 196,800 16.40 16.40
11-06-09 16.79 16.87 16.57 141,800 16.77 16.77
11-06-08 16.79 16.90 16.50 171,600 16.70 16.70
Date Open High Low Vol Cls adjCls
11-06-07 17.17 17.26 16.83 166,900 16.92 16.92
11-06-06 17.51 17.66 16.91 253,700 16.97 16.97
11-06-03 17.31 17.67 17.23 196,000 17.51 17.51
11-06-02 18.00 18.10 17.66 180,800 17.69 17.69
11-06-01 18.24 18.38 17.93 465,100 17.93 17.93
11-05-31 17.93 18.27 17.46 359,000 18.19 18.19
11-05-27 17.73 17.77 17.53 139,600 17.75 17.75
11-05-26 17.33 17.80 17.10 267,300 17.62 17.62
11-05-25 16.92 17.39 16.84 242,500 17.32 17.32
Date Open High Low Vol Cls adjCls
11-05-24 17.50 17.57 16.90 325,400 16.99 16.99
11-05-23 17.41 17.66 17.27 258,700 17.38 17.38
11-05-20 17.60 17.98 17.60 325,900 17.78 17.78
11-05-19 17.65 17.77 17.35 243,500 17.76 17.76
11-05-18 17.05 17.60 16.86 180,800 17.43 17.43
11-05-17 16.98 17.09 16.75 284,800 17.06 17.06
11-05-16 17.32 17.82 17.17 217,200 17.19 17.19
11-05-13 18.08 18.25 17.51 255,000 17.52 17.52
11-05-12 17.88 18.46 17.43 273,600 18.10 18.10
Date Open High Low Vol Cls adjCls
11-05-11 18.57 18.62 17.81 287,000 17.97 17.97
11-05-10 17.96 18.64 17.92 407,600 18.63 18.63
11-05-09 17.91 18.08 17.66 287,000 17.78 17.78
11-05-06 18.25 18.38 17.81 319,300 17.87 17.87
11-05-05 17.71 18.05 17.68 285,000 17.87 17.87
11-05-04 18.27 18.34 17.80 172,600 17.88 17.88
11-05-03 18.59 18.65 18.09 214,000 18.27 18.27
11-05-02 18.88 18.97 18.40 321,400 18.54 18.54
11-04-29 18.78 19.00 18.59 603,000 18.73 18.73
Date Open High Low Vol Cls adjCls
11-04-28 19.11 19.84 18.72 812,400 18.79 18.79
11-04-27 17.93 18.07 17.58 377,100 17.93 17.93
11-04-26 16.25 17.75 16.04 858,800 17.75 17.75
11-04-25 16.21 16.25 15.96 149,500 16.15 16.15
11-04-21 16.47 16.47 16.20 158,800 16.27 16.27
11-04-20 16.05 16.30 15.95 202,600 16.30 16.30
11-04-19 15.76 15.79 15.41 157,000 15.74 15.74
11-04-18 15.75 16.01 15.29 225,300 15.70 15.70
11-04-15 16.03 16.15 15.77 220,500 16.01 16.01
Date Open High Low Vol Cls adjCls
11-04-14 15.76 16.09 15.66 141,300 16.09 16.09
11-04-13 15.99 16.05 15.56 180,900 15.89 15.89
11-04-12 15.98 16.14 15.84 157,000 15.91 15.91
11-04-11 16.55 16.61 15.97 209,200 16.20 16.20
11-04-08 17.29 17.29 16.42 235,300 16.64 16.64
11-04-07 17.55 17.73 17.12 223,600 17.12 17.12
11-04-06 17.75 17.93 17.45 233,600 17.55 17.55
11-04-05 17.68 17.96 17.42 302,100 17.66 17.66
11-04-04 17.81 17.95 17.37 184,400 17.67 17.67
Date Open High Low Vol Cls adjCls
11-04-01 17.99 18.05 17.65 201,100 17.79 17.79
11-03-31 17.83 18.20 17.66 358,900 17.84 17.84
11-03-30 17.26 17.94 17.05 381,100 17.93 17.93
11-03-29 16.82 17.23 16.82 217,700 17.13 17.13
11-03-28 17.07 17.25 16.79 171,900 16.90 16.90
11-03-25 16.91 17.26 16.67 220,400 16.99 16.99
11-03-24 16.75 16.92 16.54 208,500 16.74 16.74
11-03-23 16.67 16.67 16.37 205,300 16.56 16.56
11-03-22 16.47 16.90 16.35 343,700 16.70 16.70
Date Open High Low Vol Cls adjCls
11-03-21 16.22 16.45 16.11 191,700 16.33 16.33
11-03-18 15.92 16.21 15.71 322,500 16.03 16.03
11-03-17 15.90 16.12 15.55 241,700 15.66 15.66
11-03-16 15.87 15.89 15.46 372,200 15.60 15.60
11-03-15 15.73 16.16 15.30 478,800 15.94 15.94
11-03-14 16.32 16.51 16.05 211,400 16.28 16.28
11-03-11 16.39 16.67 16.10 226,300 16.50 16.50
11-03-10 17.00 17.00 16.31 430,400 16.47 16.47
11-03-09 17.25 17.38 16.92 398,800 17.10 17.10
Date Open High Low Vol Cls adjCls
11-03-08 16.53 17.50 16.39 400,900 17.35 17.35
11-03-07 17.16 17.22 16.21 236,600 16.48 16.48
11-03-04 17.08 17.14 16.65 223,700 17.14 17.14
11-03-03 16.63 17.21 16.63 225,800 17.03 17.03
11-03-02 16.50 16.64 16.15 237,000 16.48 16.48
11-03-01 16.81 17.00 16.31 421,800 16.49 16.49
11-02-28 16.49 16.77 16.33 355,200 16.65 16.65
11-02-25 15.71 16.34 15.70 279,800 16.33 16.33
11-02-24 15.40 15.77 15.26 554,800 15.54 15.54
Date Open High Low Vol Cls adjCls
11-02-23 15.98 16.12 14.93 593,800 15.43 15.43
11-02-22 16.70 16.93 15.95 429,300 16.00 16.00
11-02-18 17.03 17.20 16.75 240,500 16.83 16.83
11-02-17 16.95 17.14 16.90 235,100 16.91 16.91
11-02-16 16.85 17.10 16.77 267,100 17.03 17.03
11-02-15 17.07 17.21 16.77 324,000 16.77 16.77
11-02-14 16.76 17.32 16.73 447,800 17.21 17.21
11-02-11 16.63 16.98 16.54 454,300 16.85 16.85
11-02-10 16.80 17.20 16.51 517,800 16.76 16.76
Date Open High Low Vol Cls adjCls
11-02-09 17.42 17.50 16.92 418,200 17.01 17.01
11-02-08 17.55 17.64 17.17 308,600 17.42 17.42
11-02-07 17.12 17.54 16.91 348,800 17.46 17.46
11-02-04 17.35 17.55 16.68 617,000 17.10 17.10
11-02-03 18.75 18.75 16.05 2,277,300 17.20 17.20
11-02-02 18.35 18.99 18.10 528,200 18.84 18.84
11-02-01 17.78 18.45 17.75 534,900 18.44 18.44
11-01-31 17.45 17.77 17.15 335,500 17.55 17.55
11-01-28 17.68 18.38 17.26 694,600 17.47 17.47
Date Open High Low Vol Cls adjCls
11-01-27 17.79 17.79 17.31 169,900 17.61 17.61
11-01-26 17.26 17.90 17.18 183,900 17.68 17.68
11-01-25 17.10 17.29 16.96 211,300 17.23 17.23
11-01-24 16.92 17.35 16.63 423,200 17.16 17.16
11-01-21 17.13 17.39 16.76 220,900 16.76 16.76
11-01-20 17.36 17.50 16.80 368,600 17.02 17.02
11-01-19 18.31 18.40 17.43 545,000 17.69 17.69
11-01-18 18.11 18.45 18.09 359,700 18.24 18.24
11-01-14 17.88 18.29 17.88 389,200 18.14 18.14
Date Open High Low Vol Cls adjCls
11-01-13 18.00 18.10 17.67 298,500 17.81 17.81
11-01-12 18.33 18.33 17.88 200,200 18.01 18.01
11-01-11 18.25 18.42 17.97 196,200 18.08 18.08
11-01-10 17.80 18.10 17.54 272,200 18.08 18.08
11-01-07 18.22 18.23 17.70 347,600 17.86 17.86
11-01-06 18.20 18.39 17.90 280,800 18.24 18.24
11-01-05 17.68 18.16 17.30 248,800 18.15 18.15
11-01-04 18.14 18.15 17.33 264,300 17.61 17.61
11-01-03 17.65 18.41 17.56 343,600 18.10 18.10
Date Open High Low Vol Cls adjCls
10-12-31 17.83 17.88 17.36 180,700 17.43 17.43
10-12-30 17.87 18.03 17.76 141,700 17.81 17.81
10-12-29 18.15 18.15 17.70 151,500 17.80 17.80
10-12-28 17.87 18.06 17.40 257,100 18.02 18.02
10-12-27 17.06 17.83 16.97 216,400 17.80 17.80
10-12-23 17.13 17.30 17.03 160,500 17.06 17.06
10-12-22 17.18 17.33 17.10 387,300 17.17 17.17
10-12-21 17.29 17.35 17.08 392,700 17.20 17.20
10-12-20 17.01 17.53 16.81 257,600 17.23 17.23
Date Open High Low Vol Cls adjCls
10-12-17 17.04 17.21 16.51 553,300 16.80 16.80
10-12-16 16.90 17.16 16.35 306,000 17.00 17.00
10-12-15 17.21 17.54 16.66 581,200 16.78 16.78
10-12-14 17.11 17.36 16.92 418,000 17.15 17.15
10-12-13 17.18 17.44 16.93 240,400 16.97 16.97
10-12-10 16.85 17.16 16.50 150,600 17.09 17.09
10-12-09 16.99 16.99 16.64 131,700 16.75 16.75
10-12-08 16.64 16.96 16.53 161,600 16.78 16.78
10-12-07 16.80 16.89 16.52 427,800 16.63 16.63
Date Open High Low Vol Cls adjCls
10-12-06 16.58 16.76 16.30 259,500 16.53 16.53
10-12-03 15.82 16.62 15.69 343,400 16.54 16.54
10-12-02 15.77 15.94 15.40 503,100 15.86 15.86
10-12-01 14.83 15.66 14.53 894,500 15.61 15.61
10-11-30 14.50 14.70 14.41 277,800 14.53 14.53
10-11-29 14.49 14.72 14.22 216,500 14.65 14.65
10-11-26 14.79 14.79 14.42 85,300 14.63 14.63
10-11-24 14.80 14.97 14.60 305,500 14.90 14.90
10-11-23 14.46 14.59 14.16 216,500 14.57 14.57
Date Open High Low Vol Cls adjCls
10-11-22 14.31 14.73 14.16 146,700 14.65 14.65
10-11-19 14.41 14.44 14.07 166,300 14.36 14.36
10-11-18 14.30 14.71 14.30 173,500 14.40 14.40
10-11-17 14.03 14.25 13.85 211,700 13.98 13.98
10-11-16 14.32 14.38 13.85 250,900 14.02 14.02
10-11-15 14.56 14.85 14.46 325,400 14.50 14.50
10-11-12 14.46 14.79 14.21 185,600 14.40 14.40
10-11-11 14.74 14.90 14.30 117,200 14.71 14.71
10-11-10 14.98 15.06 14.60 172,400 14.91 14.91
Date Open High Low Vol Cls adjCls
10-11-09 15.15 15.20 14.80 281,600 15.02 15.02
10-11-08 14.65 15.18 14.58 269,500 15.05 15.05
10-11-05 14.95 14.95 14.64 247,000 14.78 14.78
10-11-04 14.89 14.94 14.63 217,600 14.89 14.89
10-11-03 14.35 14.76 14.25 234,200 14.62 14.62
10-11-02 13.85 14.34 13.85 232,800 14.31 14.31
10-11-01 14.66 14.66 13.60 450,600 13.64 13.64
10-10-29 14.17 14.98 13.80 625,200 14.54 14.54
10-10-28 14.45 14.97 14.25 1,355,600 14.29 14.29
Date Open High Low Vol Cls adjCls
10-10-27 12.50 13.37 12.20 468,800 13.29 13.29
10-10-26 12.32 12.74 12.24 465,000 12.57 12.57
10-10-25 12.36 12.57 12.24 246,600 12.46 12.46
10-10-22 12.31 12.46 12.02 79,700 12.25 12.25
10-10-21 12.85 13.06 12.00 264,200 12.27 12.27
10-10-20 12.67 13.06 12.60 348,900 12.72 12.72
10-10-19 12.47 12.98 12.30 407,200 12.59 12.59
10-10-18 12.52 12.85 12.51 243,900 12.67 12.67
10-10-15 12.00 12.75 11.95 473,700 12.50 12.50
Date Open High Low Vol Cls adjCls
10-10-14 11.61 11.95 11.61 172,100 11.93 11.93
10-10-13 11.45 11.73 11.33 198,800 11.61 11.61
10-10-12 11.15 11.45 10.93 78,800 11.38 11.38
10-10-11 11.26 11.50 11.05 96,200 11.23 11.23
10-10-08 11.12 11.30 10.91 114,800 11.24 11.24
10-10-07 11.49 11.62 10.91 220,300 11.08 11.08
10-10-06 11.60 11.69 11.27 139,400 11.34 11.34
10-10-05 11.07 11.65 10.92 270,600 11.65 11.65
10-10-04 11.29 11.37 10.85 173,700 10.93 10.93
Date Open High Low Vol Cls adjCls
10-10-01 11.49 11.63 11.23 118,400 11.37 11.37
10-09-30 11.54 11.75 11.17 214,000 11.34 11.34
10-09-29 11.17 11.66 10.99 289,800 11.38 11.38
10-09-28 11.22 11.30 10.85 265,600 11.19 11.19
10-09-27 11.23 11.27 11.11 178,600 11.21 11.21
10-09-24 10.89 11.23 10.83 177,700 11.20 11.20
10-09-23 10.71 10.88 10.58 147,200 10.65 10.65
10-09-22 10.79 11.00 10.49 171,800 10.86 10.86
10-09-21 11.08 11.12 10.79 145,600 10.82 10.82
Date Open High Low Vol Cls adjCls
10-09-20 10.68 11.11 10.47 243,400 11.05 11.05
10-09-17 10.71 10.79 10.30 209,500 10.66 10.66
10-09-16 10.82 10.83 10.48 139,300 10.54 10.54
10-09-15 10.79 10.95 10.64 106,300 10.83 10.83
10-09-14 10.90 11.03 10.50 135,000 10.85 10.85
10-09-13 10.35 10.99 10.24 291,300 10.93 10.93
10-09-10 10.32 10.43 10.05 168,800 10.18 10.18
10-09-09 10.59 10.59 10.10 128,700 10.29 10.29
10-09-08 10.26 10.55 9.96 184,400 10.35 10.35
Date Open High Low Vol Cls adjCls
10-09-07 10.71 10.81 10.10 159,400 10.18 10.18
10-09-03 10.50 10.80 10.47 167,500 10.74 10.74
10-09-02 10.07 10.42 9.94 208,300 10.37 10.37
10-09-01 9.68 10.15 9.51 235,400 10.14 10.14
10-08-31 9.59 9.63 9.40 386,300 9.47 9.47
10-08-30 9.79 10.13 9.60 218,000 9.60 9.60
10-08-27 9.79 9.90 9.41 172,000 9.82 9.82
10-08-26 10.15 10.29 9.56 118,900 9.60 9.60
10-08-25 9.43 10.15 9.30 197,000 10.12 10.12
Date Open High Low Vol Cls adjCls
10-08-24 9.51 9.76 9.25 137,000 9.50 9.50
10-08-23 10.03 10.12 9.56 194,100 9.60 9.60
10-08-20 9.96 9.99 9.47 359,600 9.91 9.91
10-08-19 10.54 10.63 9.97 170,000 10.05 10.05
10-08-18 10.69 10.77 10.40 173,700 10.63 10.63
10-08-17 10.55 10.79 10.42 217,900 10.68 10.68
10-08-16 10.54 10.79 10.24 203,300 10.36 10.36
10-08-13 10.88 11.01 10.65 174,700 10.67 10.67
10-08-12 11.18 11.39 10.86 277,500 10.93 10.93
Date Open High Low Vol Cls adjCls
10-08-11 11.72 11.74 11.18 403,800 11.47 11.47
10-08-10 12.15 12.18 11.81 150,200 11.86 11.86
10-08-09 12.20 12.53 11.95 338,700 12.38 12.38
10-08-06 12.04 12.24 11.56 219,000 12.11 12.11
10-08-05 12.26 12.37 12.15 183,800 12.26 12.26
10-08-04 12.22 12.49 12.15 212,400 12.36 12.36
10-08-03 12.05 12.33 11.76 318,400 12.09 12.09
10-08-02 12.92 12.99 12.00 552,400 12.15 12.15
10-07-30 12.52 13.25 12.41 318,400 12.73 12.73
Date Open High Low Vol Cls adjCls
10-07-29 12.75 13.57 12.42 901,300 12.75 12.75
10-07-28 10.82 10.95 10.64 173,900 10.83 10.83
10-07-27 10.96 11.12 10.76 223,600 10.91 10.91
10-07-26 10.44 10.89 10.27 375,600 10.88 10.88
10-07-23 10.00 10.45 9.86 152,700 10.43 10.43
10-07-22 9.61 10.06 9.41 202,100 10.04 10.04
10-07-21 9.60 9.74 9.38 83,900 9.40 9.40
10-07-20 9.21 9.55 9.07 116,500 9.53 9.53
10-07-19 9.52 9.60 9.22 134,800 9.40 9.40
Date Open High Low Vol Cls adjCls
10-07-16 9.55 9.78 9.39 293,600 9.50 9.50
10-07-15 9.67 9.82 9.39 243,400 9.68 9.68
10-07-14 9.39 9.71 9.24 153,300 9.63 9.63
10-07-13 8.86 9.36 8.86 183,700 9.33 9.33
10-07-12 9.00 9.13 8.67 176,000 8.73 8.73
10-07-09 9.01 9.21 8.88 128,600 9.07 9.07
10-07-08 9.01 9.10 8.85 170,300 9.01 9.01
10-07-07 8.55 8.87 8.50 163,000 8.86 8.86
10-07-06 8.66 8.86 8.43 212,100 8.53 8.53
Date Open High Low Vol Cls adjCls
10-07-02 8.87 8.87 8.41 174,900 8.47 8.47
10-07-01 9.05 9.05 8.47 179,600 8.77 8.77
10-06-30 9.13 9.38 8.90 195,200 9.06 9.06
10-06-29 9.54 9.65 9.04 197,600 9.16 9.16
10-06-28 9.55 9.93 9.41 182,900 9.76 9.76
10-06-25 9.25 9.56 9.10 723,900 9.56 9.56
10-06-24 9.25 9.32 8.95 166,200 9.21 9.21
10-06-23 9.49 9.64 9.22 176,200 9.33 9.33
10-06-22 9.88 9.95 9.53 91,300 9.54 9.54
Date Open High Low Vol Cls adjCls
10-06-21 10.08 10.23 9.75 163,500 9.80 9.80
10-06-18 9.74 9.97 9.60 345,000 9.87 9.87
10-06-17 9.99 10.00 9.59 152,600 9.66 9.66
10-06-16 9.80 10.00 9.60 214,300 9.89 9.89
10-06-15 9.46 9.99 9.46 208,400 9.92 9.92
10-06-14 9.23 9.61 9.07 263,200 9.39 9.39
10-06-11 8.77 9.22 8.77 184,000 9.17 9.17
10-06-10 9.02 9.16 8.70 428,400 8.92 8.92
10-06-09 8.96 9.11 8.68 235,000 8.80 8.80
Date Open High Low Vol Cls adjCls
10-06-08 8.71 9.08 8.30 413,600 8.88 8.88
10-06-07 9.54 9.58 8.66 340,600 8.68 8.68
10-06-04 10.04 10.15 9.46 332,900 9.50 9.50
10-06-03 10.39 10.60 10.08 143,400 10.39 10.39
10-06-02 9.91 10.36 9.80 159,000 10.30 10.30
10-06-01 10.27 10.90 9.84 200,200 9.86 9.86
10-05-28 10.59 10.59 10.09 266,000 10.38 10.38
10-05-27 10.39 10.72 10.11 250,600 10.67 10.67
10-05-26 9.88 10.45 9.85 320,700 10.03 10.03
Date Open High Low Vol Cls adjCls
10-05-25 9.49 9.91 9.24 287,000 9.83 9.83
10-05-24 9.84 9.95 9.63 163,400 9.71 9.71
10-05-21 9.79 10.18 9.66 358,800 9.89 9.89
10-05-20 10.56 10.75 9.94 284,500 9.95 9.95
10-05-19 11.00 11.24 10.58 212,800 10.82 10.82
10-05-18 11.77 11.86 11.01 102,800 11.07 11.07
10-05-17 11.41 11.86 11.06 197,600 11.58 11.58
10-05-14 12.07 12.07 11.04 201,100 11.36 11.36
10-05-13 11.99 12.29 11.86 148,900 12.17 12.17
Date Open High Low Vol Cls adjCls
10-05-12 11.76 12.26 11.61 164,300 12.08 12.08
10-05-11 11.52 12.39 11.46 219,700 11.75 11.75
10-05-10 11.21 11.82 11.21 239,500 11.79 11.79
10-05-07 11.14 11.72 10.47 245,900 10.73 10.73
10-05-06 11.83 12.10 8.69 428,800 11.12 11.12
10-05-05 12.48 12.48 11.92 168,300 11.97 11.97
10-05-04 12.69 12.96 12.23 200,400 12.58 12.58
10-05-03 11.94 12.92 11.90 262,800 12.90 12.90
10-04-30 12.99 13.16 11.78 371,000 11.83 11.83
Date Open High Low Vol Cls adjCls
10-04-29 13.90 13.90 12.29 580,800 12.98 12.98
10-04-28 13.75 14.15 13.60 198,000 13.92 13.92
10-04-27 13.82 14.20 13.54 353,700 13.59 13.59
10-04-26 13.91 14.15 13.70 110,500 13.77 13.77
10-04-23 13.93 14.00 13.65 91,800 13.99 13.99
10-04-22 13.66 14.00 13.50 73,300 13.97 13.97
10-04-21 13.66 13.87 13.42 91,200 13.87 13.87
10-04-20 13.61 13.85 13.47 84,900 13.68 13.68
10-04-19 13.87 13.93 13.15 140,100 13.50 13.50
Date Open High Low Vol Cls adjCls
10-04-16 14.17 14.27 13.71 152,700 13.91 13.91
10-04-15 14.48 14.48 14.09 93,200 14.19 14.19
10-04-14 13.61 14.47 13.60 224,500 14.47 14.47
10-04-13 13.30 13.61 13.27 248,700 13.58 13.58
10-04-12 13.05 13.49 12.86 183,400 13.36 13.36
10-04-09 12.95 13.05 12.77 109,500 13.00 13.00
10-04-08 12.94 13.05 12.69 125,800 12.92 12.92
10-04-07 12.93 13.01 12.84 136,500 12.97 12.97
10-04-06 12.72 13.13 12.64 117,700 12.99 12.99
Date Open High Low Vol Cls adjCls
10-04-05 12.50 12.80 12.42 150,600 12.77 12.77
10-04-01 12.56 12.63 12.27 140,000 12.48 12.48
10-03-31 12.31 12.61 12.31 245,100 12.47 12.47
10-03-30 12.05 12.46 11.96 146,500 12.41 12.41
10-03-29 11.86 12.05 11.84 111,700 12.02 12.02
10-03-26 11.81 12.02 11.74 108,800 11.86 11.86
10-03-25 11.78 12.05 11.62 197,200 11.72 11.72
10-03-24 11.78 11.88 11.63 118,500 11.74 11.74
10-03-23 11.70 11.94 11.47 95,700 11.88 11.88
Date Open High Low Vol Cls adjCls
10-03-22 11.50 11.82 11.50 116,200 11.70 11.70
10-03-19 11.90 11.90 11.50 227,900 11.56 11.56
10-03-18 11.64 11.99 11.61 101,700 11.82 11.82
10-03-17 11.72 11.94 11.59 76,400 11.68 11.68
10-03-16 12.00 12.00 11.55 151,500 11.73 11.73
10-03-15 11.63 12.01 11.57 171,900 11.98 11.98
10-03-12 11.66 11.87 11.37 216,700 11.69 11.69
10-03-11 11.35 11.94 11.35 280,000 11.57 11.57
10-03-10 11.27 11.38 11.16 130,700 11.32 11.32
Date Open High Low Vol Cls adjCls
10-03-09 11.22 11.41 11.01 164,700 11.30 11.30
10-03-08 11.30 11.34 11.00 208,600 11.30 11.30
10-03-05 11.32 11.33 11.17 164,800 11.28 11.28
10-03-04 11.22 11.36 11.04 156,500 11.30 11.30
10-03-03 11.27 11.37 11.15 167,100 11.18 11.18
10-03-02 10.77 11.37 10.72 308,600 11.21 11.21
10-03-01 10.62 10.79 10.51 217,400 10.70 10.70
10-02-26 10.64 10.65 10.32 191,700 10.54 10.54
10-02-25 10.31 10.61 10.27 135,200 10.60 10.60
Date Open High Low Vol Cls adjCls
10-02-24 10.57 10.70 10.44 148,500 10.48 10.48
10-02-23 10.76 10.77 10.45 119,900 10.50 10.50
10-02-22 10.39 10.80 10.37 177,300 10.75 10.75
10-02-19 10.39 10.42 10.31 106,000 10.32 10.32
10-02-18 10.37 10.44 10.18 127,000 10.40 10.40
10-02-17 10.57 10.57 10.35 149,800 10.41 10.41
10-02-16 10.32 10.56 10.19 176,200 10.50 10.50
10-02-12 10.01 10.31 9.62 187,100 10.30 10.30
10-02-11 9.50 10.12 9.30 309,900 10.12 10.12
Date Open High Low Vol Cls adjCls
10-02-10 9.43 9.54 9.14 153,200 9.52 9.52
10-02-09 9.43 9.54 9.18 125,400 9.51 9.51
10-02-08 9.49 9.54 9.28 178,800 9.31 9.31
10-02-05 9.29 9.55 9.25 205,500 9.47 9.47
10-02-04 9.36 9.66 9.19 508,700 9.31 9.31
10-02-03 9.03 9.27 8.73 247,700 8.84 8.84
10-02-02 8.67 9.23 8.54 356,800 9.12 9.12
10-02-01 8.53 8.68 8.40 98,400 8.64 8.64
10-01-29 7.89 8.69 7.89 431,000 8.51 8.51
Date Open High Low Vol Cls adjCls
10-01-28 8.09 8.10 7.74 106,400 7.87 7.87
10-01-27 7.98 8.14 7.90 71,700 8.09 8.09
10-01-26 8.08 8.17 7.97 145,200 7.98 7.98
10-01-25 8.32 8.40 8.01 130,800 8.14 8.14
10-01-22 8.53 8.62 8.18 104,500 8.25 8.25
10-01-21 8.81 8.90 8.50 121,700 8.55 8.55
10-01-20 8.96 9.00 8.51 141,500 8.77 8.77
10-01-19 8.72 9.09 8.71 141,400 9.01 9.01
10-01-15 9.01 9.02 8.51 258,100 8.73 8.73
Date Open High Low Vol Cls adjCls
10-01-14 8.99 9.17 8.88 110,300 8.97 8.97
10-01-13 9.16 9.24 8.91 174,400 8.99 8.99
10-01-12 9.20 9.53 9.07 85,200 9.14 9.14
10-01-11 9.41 9.54 9.14 93,000 9.31 9.31
10-01-08 9.25 9.35 9.10 105,000 9.31 9.31
10-01-07 9.23 9.34 9.00 158,100 9.30 9.30
10-01-06 9.25 9.38 9.17 199,500 9.27 9.27
10-01-05 9.45 9.50 9.07 106,900 9.29 9.29
10-01-04 9.36 9.60 9.21 134,100 9.45 9.45
Date Open High Low Vol Cls adjCls
09-12-31 9.46 9.60 9.19 126,200 9.19 9.19
09-12-30 9.37 9.59 9.18 121,600 9.46 9.46
09-12-29 9.34 9.53 9.24 70,900 9.48 9.48
09-12-28 9.56 9.63 9.13 137,200 9.29 9.29
09-12-24 9.50 9.53 9.29 47,000 9.40 9.40
09-12-23 9.49 9.66 9.33 322,300 9.42 9.42
09-12-22 9.00 9.10 8.84 121,100 9.05 9.05
09-12-21 8.87 9.00 8.70 233,400 9.00 9.00
09-12-18 8.74 8.85 8.59 545,200 8.85 8.85
Date Open High Low Vol Cls adjCls
09-12-17 8.35 8.70 8.32 257,000 8.68 8.68
09-12-16 8.32 8.43 8.13 183,500 8.39 8.39
09-12-15 8.24 8.54 8.02 263,600 8.22 8.22
09-12-14 8.18 8.29 8.00 76,700 8.29 8.29
09-12-11 8.18 8.24 7.97 71,400 8.16 8.16
09-12-10 8.11 8.23 8.02 125,900 8.16 8.16
09-12-09 8.07 8.10 7.93 71,300 8.10 8.10
09-12-08 8.06 8.14 8.01 93,300 8.06 8.06
09-12-07 8.01 8.11 7.88 97,400 8.10 8.10
Date Open High Low Vol Cls adjCls
09-12-04 7.81 8.04 7.73 129,100 8.04 8.04
09-12-03 8.01 8.19 7.60 78,600 7.63 7.63
09-12-02 7.51 7.97 7.51 138,600 7.95 7.95
09-12-01 7.41 7.57 7.33 152,100 7.53 7.53
09-11-30 7.43 7.54 7.08 168,200 7.31 7.31
09-11-27 7.60 7.77 7.43 69,800 7.43 7.43
09-11-25 7.87 8.02 7.78 70,900 7.80 7.80
09-11-24 8.01 8.20 7.70 93,100 7.80 7.80
09-11-23 8.02 8.48 7.93 166,900 8.03 8.03
Date Open High Low Vol Cls adjCls
09-11-20 7.84 8.09 7.84 145,600 7.94 7.94
09-11-19 8.02 8.02 7.65 120,500 7.88 7.88
09-11-18 8.03 8.12 7.84 109,600 8.07 8.07
09-11-17 7.93 8.10 7.73 111,200 8.05 8.05
09-11-16 7.70 8.08 7.70 179,200 8.00 8.00
09-11-13 7.89 7.98 7.49 149,300 7.61 7.61
09-11-12 7.99 8.18 7.75 113,900 7.88 7.88
09-11-11 8.09 8.10 7.97 89,400 8.03 8.03
09-11-10 7.99 8.20 7.91 74,600 7.98 7.98
Date Open High Low Vol Cls adjCls
09-11-09 8.13 8.21 7.75 144,100 8.02 8.02
09-11-06 8.02 8.21 7.91 76,400 8.07 8.07
09-11-05 7.32 8.17 7.32 118,000 8.15 8.15
09-11-04 7.41 7.54 7.20 94,100 7.23 7.23
09-11-03 7.30 7.44 7.18 100,300 7.37 7.37
09-11-02 7.42 7.62 7.15 146,800 7.34 7.34
09-10-30 7.83 7.90 7.26 173,900 7.44 7.44
09-10-29 8.21 8.43 7.80 215,500 7.89 7.89
09-10-28 7.86 8.01 7.43 171,000 7.47 7.47
Date Open High Low Vol Cls adjCls
09-10-27 8.00 8.25 7.85 87,100 7.85 7.85
09-10-26 8.20 8.43 7.97 111,500 7.98 7.98
09-10-23 8.64 8.82 8.12 113,000 8.18 8.18
09-10-22 8.31 8.63 8.09 106,700 8.58 8.58
09-10-21 8.70 8.83 8.24 113,400 8.30 8.30
09-10-20 8.79 8.79 8.58 58,100 8.70 8.70
09-10-19 8.67 8.88 8.45 83,400 8.75 8.75
09-10-16 8.74 8.74 8.30 112,700 8.61 8.61
09-10-15 8.98 8.98 8.69 92,900 8.84 8.84
Date Open High Low Vol Cls adjCls
09-10-14 9.03 9.13 8.84 141,400 9.03 9.03
09-10-13 8.95 9.01 8.83 65,000 8.93 8.93
09-10-12 9.03 9.07 8.94 98,500 8.99 8.99
09-10-09 9.13 9.24 8.93 168,100 9.00 9.00
09-10-08 9.23 9.38 8.97 231,300 9.11 9.11
09-10-07 8.96 9.22 8.75 89,800 9.16 9.16
09-10-06 8.65 9.02 8.37 99,000 9.01 9.01
09-10-05 8.17 8.68 8.12 169,000 8.62 8.62
09-10-02 8.24 8.62 8.11 157,500 8.13 8.13
Date Open High Low Vol Cls adjCls
09-10-01 8.73 8.77 8.24 75,500 8.29 8.29
09-09-30 8.77 8.99 8.38 145,900 8.76 8.76
09-09-29 8.90 8.90 8.61 65,000 8.79 8.79
09-09-28 8.79 9.20 8.71 68,400 8.92 8.92
09-09-25 8.72 8.79 8.65 69,200 8.71 8.71
09-09-24 9.22 9.32 8.66 89,000 8.78 8.78
09-09-23 9.13 9.46 8.99 101,900 9.21 9.21
09-09-22 9.10 9.21 8.72 102,800 9.13 9.13
09-09-21 8.92 9.11 8.86 84,800 9.00 9.00
Date Open High Low Vol Cls adjCls
09-09-18 8.99 9.18 8.94 158,900 9.00 9.00
09-09-17 9.17 9.18 8.88 66,900 8.97 8.97
09-09-16 9.14 9.25 8.96 66,900 9.18 9.18
09-09-15 8.77 9.10 8.69 98,000 9.07 9.07
09-09-14 8.53 8.85 8.34 60,700 8.81 8.81
09-09-11 8.51 8.68 8.22 83,400 8.64 8.64
09-09-10 8.41 8.53 8.09 91,100 8.52 8.52
09-09-09 8.26 8.50 8.23 68,000 8.44 8.44
09-09-08 8.28 8.50 8.02 153,200 8.26 8.26
Date Open High Low Vol Cls adjCls
09-09-04 8.02 8.28 7.71 92,600 8.21 8.21
09-09-03 8.00 8.26 7.87 114,900 8.00 8.00
09-09-02 7.44 8.25 7.44 215,300 7.98 7.98
09-09-01 7.05 7.86 7.05 197,700 7.43 7.43
09-08-31 7.50 7.60 7.04 162,900 7.09 7.09
09-08-28 7.86 8.00 7.50 115,600 7.56 7.56
09-08-27 7.78 7.94 7.56 46,600 7.82 7.82
09-08-26 7.53 7.82 7.52 137,900 7.79 7.79
09-08-25 7.56 7.68 7.54 94,600 7.56 7.56
Date Open High Low Vol Cls adjCls
09-08-24 7.49 7.70 7.35 81,700 7.50 7.50
09-08-21 7.81 7.81 7.45 201,000 7.49 7.49
09-08-20 7.51 7.71 7.42 85,100 7.71 7.71
09-08-19 7.61 7.69 7.38 99,700 7.51 7.51
09-08-18 7.31 7.81 7.24 119,900 7.69 7.69
09-08-17 7.35 7.56 7.25 183,100 7.30 7.30
09-08-14 7.45 7.61 7.25 130,600 7.50 7.50
09-08-13 7.23 7.68 7.23 50,400 7.44 7.44
09-08-12 7.14 7.66 7.14 195,800 7.19 7.19
Date Open High Low Vol Cls adjCls
09-08-11 7.23 7.54 7.00 79,200 7.11 7.11
09-08-10 7.59 7.86 7.22 178,800 7.23 7.23
09-08-07 7.61 7.85 7.49 214,800 7.68 7.68
09-08-06 7.82 7.85 7.39 220,400 7.46 7.46
09-08-05 7.49 7.49 6.80 180,500 7.19 7.19
09-08-04 7.42 7.56 7.32 71,400 7.51 7.51
09-08-03 7.44 7.68 7.21 157,500 7.56 7.56
09-07-31 7.68 7.84 7.38 174,200 7.39 7.39
09-07-30 7.37 7.87 7.29 114,600 7.74 7.74
Date Open High Low Vol Cls adjCls
09-07-29 7.06 7.49 6.94 153,700 7.29 7.29
09-07-28 7.20 7.38 6.84 115,100 7.15 7.15
09-07-27 7.35 7.38 7.14 68,500 7.27 7.27
09-07-24 7.61 7.62 7.18 154,100 7.40 7.40
09-07-23 6.72 7.71 6.62 292,600 7.68 7.68
09-07-22 6.28 6.76 6.28 146,600 6.74 6.74
09-07-21 6.69 6.70 6.28 106,500 6.38 6.38
09-07-20 6.65 6.86 6.54 122,100 6.66 6.66
09-07-17 6.56 6.67 6.35 81,400 6.59 6.59
Date Open High Low Vol Cls adjCls
09-07-16 6.25 6.58 6.18 60,900 6.54 6.54
09-07-15 5.98 6.31 5.79 139,300 6.31 6.31
09-07-14 5.57 5.96 5.57 84,100 5.91 5.91
09-07-13 5.44 5.60 5.24 94,000 5.59 5.59
09-07-10 5.28 5.50 5.23 87,100 5.43 5.43
09-07-09 5.31 5.54 5.31 138,600 5.33 5.33
09-07-08 5.34 5.45 5.19 150,200 5.27 5.27
09-07-07 5.39 5.48 5.25 163,400 5.31 5.31
09-07-06 5.48 5.52 5.24 121,500 5.40 5.40
Date Open High Low Vol Cls adjCls
09-07-02 5.72 5.78 5.37 203,400 5.49 5.49
09-07-01 5.82 5.99 5.79 136,200 5.84 5.84
09-06-30 5.80 5.88 5.60 193,500 5.79 5.79
09-06-29 6.00 6.10 5.68 145,200 5.73 5.73
09-06-26 5.87 6.15 5.87 447,200 6.00 6.00
09-06-25 5.62 5.92 5.62 113,900 5.91 5.91
09-06-24 5.83 5.90 5.64 125,800 5.67 5.67
09-06-23 5.95 5.96 5.74 154,600 5.76 5.76
09-06-22 6.24 6.36 5.91 228,700 5.92 5.92
Date Open High Low Vol Cls adjCls
09-06-19 6.55 6.59 6.30 331,400 6.31 6.31
09-06-18 6.26 6.50 6.19 122,800 6.43 6.43
09-06-17 6.17 6.34 6.15 60,400 6.28 6.28
09-06-16 6.35 6.51 6.12 86,700 6.15 6.15
09-06-15 6.58 6.58 6.21 156,400 6.31 6.31
09-06-12 6.60 6.75 6.43 91,900 6.75 6.75
09-06-11 6.55 6.88 6.55 153,100 6.64 6.64
09-06-10 6.53 6.64 6.36 193,100 6.61 6.61
09-06-09 6.56 6.66 6.41 81,200 6.49 6.49
Date Open High Low Vol Cls adjCls
09-06-08 6.65 6.71 6.46 100,200 6.54 6.54
09-06-05 6.65 6.84 6.61 126,200 6.70 6.70
09-06-04 6.07 6.59 6.06 241,700 6.57 6.57
09-06-03 5.77 6.07 5.77 166,200 6.05 6.05
09-06-02 5.88 6.00 5.81 231,000 5.84 5.84
09-06-01 5.94 6.07 5.87 269,400 5.93 5.93
09-05-29 5.81 5.89 5.57 217,100 5.84 5.84
09-05-28 5.86 5.94 5.56 106,500 5.81 5.81
09-05-27 5.89 6.11 5.72 135,100 5.83 5.83
Date Open High Low Vol Cls adjCls
09-05-26 5.70 6.00 5.66 115,100 5.95 5.95
09-05-22 5.70 6.12 5.68 89,000 5.76 5.76
09-05-21 5.61 5.83 5.52 112,500 5.68 5.68
09-05-20 5.59 5.95 5.59 132,100 5.67 5.67
09-05-19 5.63 5.82 5.41 114,000 5.56 5.56
09-05-18 5.40 5.72 5.22 128,900 5.70 5.70
09-05-15 5.31 5.40 5.01 163,500 5.16 5.16
09-05-14 5.23 5.47 5.06 146,800 5.32 5.32
09-05-13 5.56 5.63 5.18 264,600 5.19 5.19
Date Open High Low Vol Cls adjCls
09-05-12 5.72 5.72 5.50 139,600 5.60 5.60
09-05-11 5.50 5.75 5.50 155,500 5.70 5.70
09-05-08 5.27 5.89 5.27 199,800 5.64 5.64
09-05-07 5.35 5.40 5.03 124,900 5.18 5.18
09-05-06 5.23 5.45 5.12 188,400 5.32 5.32
09-05-05 5.23 5.40 5.07 157,200 5.18 5.18
09-05-04 5.11 5.29 5.05 226,200 5.29 5.29
09-05-01 5.10 5.22 4.99 114,600 5.06 5.06
09-04-30 5.24 5.28 4.98 236,900 4.99 4.99
Date Open High Low Vol Cls adjCls
09-04-29 4.83 5.25 4.79 199,000 5.24 5.24
09-04-28 4.64 4.99 4.64 86,700 4.80 4.80
09-04-27 4.75 4.91 4.61 172,800 4.69 4.69
09-04-24 4.77 4.97 4.66 170,900 4.86 4.86
09-04-23 5.05 5.20 4.64 145,000 4.73 4.73
09-04-22 5.13 5.32 5.02 153,200 5.06 5.06
09-04-21 4.71 5.22 4.71 125,600 5.21 5.21
09-04-20 5.13 5.13 4.70 138,700 4.74 4.74
09-04-17 5.35 5.39 5.14 117,400 5.34 5.34
Date Open High Low Vol Cls adjCls
09-04-16 4.98 5.36 4.90 128,200 5.32 5.32
09-04-15 4.78 4.92 4.69 109,500 4.92 4.92
09-04-14 4.95 5.03 4.80 116,700 4.83 4.83
09-04-13 5.12 5.12 4.90 91,400 5.04 5.04
09-04-09 4.93 5.22 4.81 140,900 5.20 5.20
09-04-08 4.63 4.81 4.56 81,100 4.81 4.81
09-04-07 4.96 5.04 4.59 123,900 4.61 4.61
09-04-06 5.10 5.13 4.82 180,100 5.01 5.01
09-04-03 4.89 5.19 4.72 150,200 5.18 5.18
Date Open High Low Vol Cls adjCls
09-04-02 4.64 4.92 4.47 282,300 4.92 4.92
09-04-01 4.36 4.63 4.18 161,000 4.52 4.52
09-03-31 4.51 4.53 4.34 203,400 4.42 4.42
09-03-30 4.75 4.93 4.36 151,600 4.44 4.44
09-03-27 4.83 5.05 4.76 188,100 4.87 4.87
09-03-26 4.64 4.97 4.64 235,400 4.90 4.90
09-03-25 4.58 4.71 4.28 179,900 4.59 4.59
09-03-24 4.42 4.57 4.36 151,500 4.41 4.41
09-03-23 4.31 4.49 4.13 310,100 4.47 4.47
Date Open High Low Vol Cls adjCls
09-03-20 4.34 4.45 4.14 196,200 4.18 4.18
09-03-19 4.38 4.38 4.20 197,600 4.30 4.30
09-03-18 4.15 4.38 4.04 162,300 4.34 4.34
09-03-17 4.01 4.16 3.95 144,000 4.16 4.16
09-03-16 3.88 4.04 3.76 150,400 4.01 4.01
09-03-13 3.85 4.13 3.82 112,200 3.88 3.88
09-03-12 3.33 3.85 3.23 168,700 3.84 3.84
09-03-11 3.39 3.58 3.34 197,200 3.36 3.36
09-03-10 3.32 3.55 3.21 204,800 3.38 3.38
Date Open High Low Vol Cls adjCls
09-03-09 3.15 3.28 2.97 224,000 3.23 3.23
09-03-06 3.12 3.21 2.93 183,500 3.19 3.19
09-03-05 3.49 3.58 3.11 140,500 3.12 3.12
09-03-04 3.43 3.67 3.43 107,700 3.58 3.58
09-03-03 3.66 3.78 3.46 182,200 3.46 3.46
09-03-02 3.94 3.94 3.60 126,500 3.62 3.62
09-02-27 4.00 4.18 3.88 191,200 4.02 4.02
09-02-26 4.14 4.30 4.04 113,400 4.04 4.04
09-02-25 4.44 4.44 4.09 115,900 4.12 4.12
Date Open High Low Vol Cls adjCls
09-02-24 4.16 4.50 4.09 113,900 4.46 4.46
09-02-23 4.30 4.47 4.16 149,800 4.16 4.16
09-02-20 4.37 4.46 4.27 191,500 4.29 4.29
09-02-19 4.67 4.73 4.41 102,700 4.44 4.44
09-02-18 4.69 4.74 4.34 160,100 4.60 4.60
09-02-17 5.01 5.03 4.60 214,200 4.65 4.65
09-02-13 5.14 5.26 5.03 135,800 5.11 5.11
09-02-12 5.12 5.29 5.02 136,200 5.14 5.14
09-02-11 5.37 5.37 5.15 72,400 5.19 5.19
Date Open High Low Vol Cls adjCls
09-02-10 5.62 5.87 5.35 165,700 5.36 5.36
09-02-09 5.87 6.03 5.54 92,600 5.66 5.66
09-02-06 5.41 6.08 5.36 372,200 5.92 5.92
09-02-05 5.22 5.72 5.22 127,400 5.43 5.43
09-02-04 5.44 5.50 4.82 234,800 5.26 5.26
09-02-03 5.63 5.71 5.41 98,000 5.47 5.47
09-02-02 5.32 5.73 5.32 137,000 5.60 5.60
09-01-30 5.44 5.49 5.33 106,000 5.35 5.35
09-01-29 5.71 5.72 5.35 93,300 5.40 5.40
Date Open High Low Vol Cls adjCls
09-01-28 5.47 5.87 5.34 108,900 5.76 5.76
09-01-27 5.25 5.53 5.17 90,900 5.40 5.40
09-01-26 5.18 5.41 5.11 87,900 5.25 5.25
09-01-23 5.02 5.37 5.02 94,500 5.19 5.19
09-01-22 5.05 5.24 5.00 103,000 5.12 5.12
09-01-21 5.27 5.31 4.97 154,200 5.18 5.18
09-01-20 5.78 5.88 5.21 231,800 5.22 5.22
09-01-16 5.74 5.94 5.50 139,100 5.87 5.87
09-01-15 5.62 5.68 5.24 123,300 5.65 5.65
Date Open High Low Vol Cls adjCls
09-01-14 5.89 5.89 5.59 79,800 5.62 5.62
09-01-13 5.86 6.00 5.75 136,800 5.98 5.98
09-01-12 5.86 6.01 5.74 169,700 5.89 5.89
09-01-09 6.26 6.26 5.90 176,500 5.91 5.91
09-01-08 6.14 6.31 6.06 180,400 6.28 6.28
09-01-07 6.41 6.47 6.12 118,800 6.23 6.23
09-01-06 6.32 6.60 6.19 243,600 6.51 6.51
09-01-05 6.59 6.59 6.16 252,800 6.29 6.29
09-01-02 6.79 6.79 6.35 210,900 6.59 6.59
Date Open High Low Vol Cls adjCls
08-12-31 6.00 6.85 5.81 511,500 6.78 6.78
08-12-30 6.47 6.53 5.98 297,300 6.00 6.00
08-12-29 6.28 6.48 6.15 161,300 6.43 6.43
08-12-26 6.36 6.40 6.20 82,100 6.31 6.31
08-12-24 6.33 6.54 6.25 62,000 6.36 6.36
08-12-23 6.58 6.72 6.27 168,600 6.34 6.34
08-12-22 6.38 6.52 6.13 193,200 6.52 6.52
08-12-19 6.67 6.67 6.16 445,200 6.38 6.38
08-12-18 6.90 6.90 6.35 151,700 6.43 6.43
Date Open High Low Vol Cls adjCls
08-12-17 6.58 6.98 6.58 205,200 6.88 6.88
08-12-16 6.39 6.86 6.39 224,100 6.71 6.71
08-12-15 6.45 6.55 6.00 221,500 6.27 6.27
08-12-12 6.06 6.41 5.79 216,600 6.40 6.40
08-12-11 6.37 6.69 6.00 177,200 6.18 6.18
08-12-10 6.27 6.75 6.27 139,200 6.46 6.46
08-12-09 5.96 6.61 5.84 280,800 6.19 6.19
08-12-08 5.93 6.18 5.65 229,600 6.03 6.03
08-12-05 5.64 5.81 5.43 236,700 5.79 5.79
Date Open High Low Vol Cls adjCls
08-12-04 5.54 5.89 5.54 198,700 5.73 5.73
08-12-03 5.24 5.81 4.98 303,800 5.62 5.62
08-12-02 5.01 5.37 4.81 344,300 5.37 5.37
08-12-01 5.61 5.64 4.85 271,400 4.91 4.91
08-11-28 5.98 6.10 5.73 113,300 5.81 5.81
08-11-26 5.37 6.03 5.23 198,700 5.95 5.95
08-11-25 5.48 5.53 5.22 202,100 5.51 5.51
08-11-24 5.38 5.61 5.03 539,100 5.41 5.41
08-11-21 5.35 5.35 4.88 378,100 5.32 5.32
Date Open High Low Vol Cls adjCls
08-11-20 5.68 5.72 5.24 453,800 5.28 5.28
08-11-19 5.78 6.08 5.63 544,100 5.74 5.74
08-11-18 5.58 5.90 5.50 242,300 5.80 5.80
08-11-17 5.60 5.73 5.34 131,100 5.58 5.58
08-11-14 5.89 6.02 5.55 297,800 5.65 5.65
08-11-13 5.57 6.08 5.22 280,400 5.99 5.99
08-11-12 6.12 6.36 5.53 226,300 5.56 5.56
08-11-11 6.13 6.46 6.02 193,100 6.19 6.19
08-11-10 6.58 6.71 6.06 314,400 6.17 6.17
Date Open High Low Vol Cls adjCls
08-11-07 6.41 6.53 6.24 146,400 6.46 6.46
08-11-06 6.77 6.79 6.35 167,100 6.38 6.38
08-11-05 7.03 7.24 6.76 139,200 6.83 6.83
08-11-04 7.37 7.47 7.01 125,000 7.12 7.12
08-11-03 7.07 7.47 7.02 203,000 7.30 7.30
08-10-31 7.25 7.44 6.79 351,500 7.19 7.19
08-10-30 6.64 7.25 6.46 314,400 7.25 7.25
08-10-29 6.22 6.75 5.76 260,200 6.53 6.53
08-10-28 5.77 6.43 5.46 268,800 6.22 6.22
Date Open High Low Vol Cls adjCls
08-10-27 6.03 6.19 5.52 181,700 5.56 5.56
08-10-24 6.15 6.44 6.07 220,700 6.07 6.07
08-10-23 6.77 6.99 6.37 225,600 6.50 6.50
08-10-22 7.12 7.19 6.67 255,500 6.75 6.75
08-10-21 7.51 7.64 7.21 156,900 7.28 7.28
08-10-20 7.88 7.88 7.39 192,000 7.60 7.60
08-10-17 7.39 8.11 7.18 244,200 7.81 7.81
08-10-16 7.49 7.91 7.02 256,800 7.71 7.71
08-10-15 8.00 8.21 7.39 184,100 7.44 7.44
Date Open High Low Vol Cls adjCls
08-10-14 7.91 8.34 7.74 330,900 8.10 8.10
08-10-13 7.13 7.82 7.10 278,700 7.82 7.82
08-10-10 6.80 7.00 6.30 325,000 6.88 6.88
08-10-09 7.75 8.09 6.84 321,700 7.00 7.00
08-10-08 8.05 8.34 7.69 294,200 7.70 7.70
08-10-07 8.99 9.02 8.15 187,400 8.18 8.18
08-10-06 9.53 9.54 8.19 490,000 9.00 9.00
08-10-03 10.49 10.68 9.67 203,500 9.68 9.68
08-10-02 10.58 10.70 10.27 92,600 10.35 10.35
Date Open High Low Vol Cls adjCls
08-10-01 10.70 10.80 10.58 129,100 10.66 10.66
08-09-30 10.73 10.80 10.51 195,700 10.78 10.78
08-09-29 10.85 11.00 10.50 149,100 10.66 10.66
08-09-26 10.76 11.06 10.63 148,900 11.03 11.03
08-09-25 10.65 11.02 10.64 146,500 10.92 10.92
08-09-24 10.92 11.38 10.56 153,700 10.63 10.63
08-09-23 11.53 11.53 10.85 291,100 10.91 10.91
08-09-22 11.45 11.79 11.06 422,100 11.48 11.48
08-09-19 10.80 11.55 10.60 736,500 11.49 11.49
Date Open High Low Vol Cls adjCls
08-09-18 10.31 10.75 10.12 418,900 10.62 10.62
08-09-17 10.31 10.43 9.86 225,900 10.11 10.11
08-09-16 10.41 10.48 9.78 375,400 10.42 10.42
08-09-15 10.57 10.97 10.53 129,600 10.57 10.57
08-09-12 10.50 10.97 10.40 287,700 10.81 10.81
08-09-11 10.50 10.76 10.36 282,200 10.64 10.64
08-09-10 10.52 10.81 10.46 300,700 10.59 10.59
08-09-09 10.58 10.93 10.40 286,400 10.44 10.44
08-09-08 10.58 10.63 10.33 356,800 10.60 10.60
Date Open High Low Vol Cls adjCls
08-09-05 10.17 10.44 9.91 317,800 10.37 10.37
08-09-04 9.94 10.58 9.92 548,600 10.16 10.16
08-09-03 9.51 10.54 9.51 805,400 9.99 9.99
08-09-02 9.57 9.84 9.25 133,600 9.37 9.37
08-08-29 9.43 9.53 9.24 199,200 9.37 9.37
08-08-28 9.67 9.79 9.32 329,900 9.45 9.45
08-08-27 9.55 9.90 9.35 280,900 9.66 9.66
08-08-26 9.36 9.49 9.25 166,600 9.49 9.49
08-08-25 9.50 9.68 9.24 148,800 9.33 9.33
Date Open High Low Vol Cls adjCls
08-08-22 9.53 9.74 9.38 165,800 9.52 9.52
08-08-21 9.72 9.84 9.45 121,900 9.47 9.47
08-08-20 9.60 9.83 9.49 149,300 9.76 9.76
08-08-19 9.59 9.67 9.45 150,000 9.58 9.58
08-08-18 9.68 9.89 9.55 256,300 9.67 9.67
08-08-15 9.93 10.05 9.78 217,400 9.89 9.89
08-08-14 9.75 9.95 9.72 134,500 9.75 9.75
08-08-13 9.56 9.96 9.55 178,900 9.85 9.85
08-08-12 10.03 10.03 9.63 314,700 9.69 9.69
Date Open High Low Vol Cls adjCls
08-08-11 10.00 10.08 9.79 240,000 10.04 10.04
08-08-08 9.63 10.00 9.59 292,900 9.95 9.95
08-08-07 9.68 9.82 9.57 330,800 9.59 9.59
08-08-06 9.78 9.83 9.50 595,900 9.72 9.72
08-08-05 10.05 10.05 9.68 407,200 9.78 9.78
08-08-04 10.21 10.21 9.70 330,400 10.00 10.00
08-08-01 10.49 10.68 9.99 560,600 10.17 10.17
08-07-31 10.60 11.10 10.12 714,500 10.49 10.49
08-07-30 13.05 13.08 12.58 183,100 12.80 12.80
Date Open High Low Vol Cls adjCls
08-07-29 12.69 13.06 12.62 180,000 12.95 12.95
08-07-28 12.92 12.92 12.41 165,200 12.62 12.62
08-07-25 12.78 13.04 12.50 161,400 13.02 13.02
08-07-24 12.80 12.86 12.56 134,200 12.64 12.64
08-07-23 12.89 12.89 12.33 174,200 12.79 12.79
08-07-22 12.45 12.91 12.29 176,100 12.86 12.86
08-07-21 12.66 12.66 12.34 74,000 12.54 12.54
08-07-18 12.63 12.85 12.36 121,300 12.60 12.60
08-07-17 12.58 12.88 12.17 151,000 12.71 12.71
Date Open High Low Vol Cls adjCls
08-07-16 11.89 12.56 11.76 130,500 12.50 12.50
08-07-15 11.99 12.42 11.77 260,500 11.82 11.82
08-07-14 12.23 12.37 11.90 134,600 12.10 12.10
08-07-11 11.86 12.25 11.67 177,000 12.18 12.18
08-07-10 11.81 12.14 11.70 195,100 11.99 11.99
08-07-09 12.22 12.22 11.62 147,600 11.79 11.79
08-07-08 11.63 12.19 11.63 152,000 12.19 12.19
08-07-07 11.64 11.83 11.54 222,200 11.59 11.59
08-07-03 11.45 11.68 11.28 111,400 11.53 11.53
Date Open High Low Vol Cls adjCls
08-07-02 11.40 11.58 11.19 249,500 11.45 11.45
08-07-01 11.38 11.82 11.27 203,400 11.41 11.41
08-06-30 11.67 12.13 11.38 184,600 11.39 11.39
08-06-27 11.98 12.11 11.64 676,000 11.65 11.65
08-06-26 12.19 12.28 11.94 109,100 12.02 12.02
08-06-25 12.23 12.47 12.20 104,800 12.38 12.38
08-06-24 12.51 12.64 12.06 173,500 12.19 12.19
08-06-23 12.96 13.03 12.50 138,100 12.56 12.56
08-06-20 13.10 13.31 12.66 285,000 12.93 12.93
Date Open High Low Vol Cls adjCls
08-06-19 12.97 13.22 12.81 148,900 13.21 13.21
08-06-18 12.92 12.98 12.78 75,000 12.97 12.97
08-06-17 13.12 13.12 12.80 83,700 12.94 12.94
08-06-16 13.00 13.13 12.87 118,600 13.04 13.04
08-06-13 13.10 13.34 12.98 140,300 13.02 13.02
08-06-12 12.97 13.30 12.61 104,900 12.96 12.96
08-06-11 13.15 13.25 12.66 201,600 12.87 12.87
08-06-10 13.12 13.55 12.78 95,300 13.20 13.20
08-06-09 13.40 13.94 13.08 121,000 13.24 13.24
Date Open High Low Vol Cls adjCls
08-06-06 13.75 13.82 13.37 100,900 13.39 13.39
08-06-05 13.60 13.94 13.56 234,300 13.83 13.83
08-06-04 13.26 13.60 13.18 110,700 13.59 13.59
08-06-03 13.30 13.61 13.15 154,600 13.34 13.34
08-06-02 13.39 13.49 12.96 100,600 13.22 13.22
08-05-30 13.24 13.47 13.06 234,900 13.38 13.38
08-05-29 13.16 13.32 13.08 115,800 13.20 13.20
08-05-28 13.17 13.20 12.85 168,300 13.17 13.17
08-05-27 12.90 13.12 12.79 137,400 13.10 13.10
Date Open High Low Vol Cls adjCls
08-05-23 12.79 13.03 12.69 114,200 12.87 12.87
08-05-22 12.66 13.01 12.47 176,900 12.88 12.88
08-05-21 12.60 12.72 12.37 233,300 12.59 12.59
08-05-20 12.65 12.65 12.30 131,800 12.58 12.58
08-05-19 12.73 12.96 12.66 180,200 12.74 12.74
08-05-16 12.78 12.86 12.41 247,100 12.74 12.74
08-05-15 12.60 12.78 12.43 345,200 12.71 12.71
08-05-14 12.56 12.87 12.53 112,500 12.62 12.62
08-05-13 12.54 12.66 12.33 198,000 12.53 12.53
Date Open High Low Vol Cls adjCls
08-05-12 12.25 12.61 12.21 96,500 12.57 12.57
08-05-09 12.03 12.39 12.01 146,600 12.19 12.19
08-05-08 12.14 12.30 12.01 157,800 12.18 12.18
08-05-07 12.66 12.69 12.04 185,200 12.11 12.11
08-05-06 12.66 12.71 12.45 218,500 12.66 12.66
08-05-05 12.71 12.73 12.37 167,200 12.71 12.71
08-05-02 13.35 13.43 12.55 357,100 12.75 12.75
08-05-01 12.54 13.51 12.54 678,300 13.26 13.26
08-04-30 11.23 11.68 11.08 224,700 11.51 11.51
Date Open High Low Vol Cls adjCls
08-04-29 11.14 11.28 11.04 106,000 11.11 11.11
08-04-28 11.20 11.29 11.04 120,000 11.09 11.09
08-04-25 11.16 11.29 10.79 124,200 11.24 11.24
08-04-24 10.97 11.19 10.93 195,000 11.12 11.12
08-04-23 11.17 11.17 10.90 132,600 10.98 10.98
08-04-22 11.49 11.49 10.87 121,800 11.12 11.12
08-04-21 11.43 11.62 11.25 69,000 11.57 11.57
08-04-18 11.40 11.58 11.21 163,200 11.49 11.49
08-04-17 11.18 11.27 11.11 72,000 11.21 11.21
Date Open High Low Vol Cls adjCls
08-04-16 11.09 11.41 11.06 169,800 11.21 11.21
08-04-15 11.08 11.08 10.86 137,300 11.00 11.00
08-04-14 10.95 11.21 10.88 178,000 11.03 11.03
08-04-11 11.17 11.28 10.88 84,300 10.97 10.97
08-04-10 11.38 11.44 11.14 122,200 11.30 11.30
08-04-09 11.51 11.80 11.25 122,900 11.36 11.36
08-04-08 11.79 11.82 11.43 196,200 11.52 11.52
08-04-07 11.90 12.06 11.81 117,200 11.81 11.81
08-04-04 11.62 11.97 11.45 138,600 11.80 11.80
Date Open High Low Vol Cls adjCls
08-04-03 11.66 11.70 11.51 104,600 11.59 11.59
08-04-02 11.64 11.88 11.60 188,700 11.74 11.74
08-04-01 11.34 11.60 11.21 366,900 11.55 11.55
08-03-31 10.55 11.23 10.47 447,900 11.17 11.17
08-03-28 10.54 10.83 10.51 232,300 10.57 10.57
08-03-27 10.71 10.86 10.53 193,100 10.55 10.55
08-03-26 10.38 10.75 10.28 290,500 10.73 10.73
08-03-25 10.35 10.50 10.26 136,700 10.43 10.43
08-03-24 9.79 10.42 9.78 231,800 10.34 10.34
Date Open High Low Vol Cls adjCls
08-03-20 9.97 9.97 9.55 637,900 9.77 9.77
08-03-19 9.92 10.19 9.66 171,000 9.87 9.87
08-03-18 9.64 9.86 9.36 203,800 9.85 9.85
08-03-17 9.69 9.69 9.34 260,000 9.44 9.44
08-03-14 10.17 10.30 9.70 300,600 9.78 9.78
08-03-13 9.72 10.23 9.72 176,700 10.10 10.10
08-03-12 9.94 10.07 9.54 165,100 9.83 9.83
08-03-11 9.87 10.00 9.64 262,500 9.92 9.92
08-03-10 9.95 10.12 9.51 194,600 9.62 9.62
Date Open High Low Vol Cls adjCls
08-03-07 9.91 10.08 9.85 292,100 9.89 9.89
08-03-06 10.28 10.32 10.01 197,600 10.04 10.04
08-03-05 10.30 10.41 10.19 129,500 10.32 10.32
08-03-04 10.21 10.50 10.09 216,000 10.27 10.27
08-03-03 10.50 10.81 10.20 137,400 10.30 10.30
08-02-29 10.66 10.89 10.41 192,900 10.51 10.51
08-02-28 11.07 11.08 10.67 295,800 10.77 10.77
08-02-27 10.91 11.14 10.88 254,100 11.14 11.14
08-02-26 10.79 11.15 10.79 267,500 11.06 11.06
Date Open High Low Vol Cls adjCls
08-02-25 10.85 11.04 10.83 305,300 10.84 10.84
08-02-22 10.79 10.95 10.61 267,100 10.85 10.85
08-02-21 10.93 11.03 10.75 247,600 10.81 10.81
08-02-20 10.68 10.96 10.67 324,400 10.85 10.85
08-02-19 10.70 10.79 10.62 233,700 10.74 10.74
08-02-15 10.45 10.63 10.29 229,600 10.58 10.58
08-02-14 10.69 10.82 10.50 383,600 10.53 10.53
08-02-13 10.31 10.68 10.22 417,900 10.63 10.63
08-02-12 10.05 10.32 10.05 310,000 10.22 10.22
Date Open High Low Vol Cls adjCls
08-02-11 10.04 10.19 9.90 202,900 10.02 10.02
08-02-08 10.13 10.25 10.00 427,300 10.06 10.06
08-02-07 10.19 10.31 10.08 420,600 10.17 10.17
08-02-06 10.45 10.45 10.15 604,100 10.21 10.21
08-02-05 10.55 10.58 10.41 508,200 10.43 10.43
08-02-04 10.66 10.79 10.54 494,600 10.71 10.71
08-02-01 10.51 10.95 10.51 637,600 10.69 10.69
08-01-31 10.63 11.00 10.19 1,243,900 10.50 10.50
08-01-30 11.27 11.32 10.97 506,600 11.00 11.00
Date Open High Low Vol Cls adjCls
08-01-29 11.25 11.32 11.05 322,000 11.21 11.21
08-01-28 11.10 11.40 11.04 229,000 11.23 11.23
08-01-25 11.27 11.31 10.96 445,700 11.15 11.15
08-01-24 11.28 11.38 11.05 243,100 11.14 11.14
08-01-23 10.66 11.31 10.66 500,300 11.29 11.29
08-01-22 10.89 11.20 10.80 363,900 11.01 11.01
08-01-18 11.39 11.60 11.22 325,200 11.35 11.35
08-01-17 11.59 11.80 11.34 224,500 11.42 11.42
08-01-16 11.59 11.77 11.53 423,300 11.59 11.59
Date Open High Low Vol Cls adjCls
08-01-15 11.66 11.75 11.60 242,500 11.64 11.64
08-01-14 11.92 12.00 11.64 388,800 11.72 11.72
08-01-11 12.01 12.25 11.80 281,100 11.82 11.82
08-01-10 11.97 12.61 11.96 415,600 12.11 12.11
08-01-09 12.01 12.43 11.78 501,500 12.10 12.10
08-01-08 13.05 13.94 12.02 1,052,500 12.10 12.10
08-01-07 12.09 12.36 11.89 689,500 12.15 12.15
08-01-04 12.56 12.58 12.03 281,800 12.09 12.09
08-01-03 12.65 12.72 12.54 300,700 12.59 12.59
Date Open High Low Vol Cls adjCls
08-01-02 12.74 13.07 12.43 313,500 12.65 12.65
07-12-31 12.81 13.02 12.70 310,000 12.79 12.79
07-12-28 13.05 13.28 12.88 196,800 12.89 12.89
07-12-27 13.30 13.36 12.98 730,000 13.01 13.01
07-12-26 13.18 13.41 13.18 193,600 13.29 13.29
07-12-24 13.12 13.33 13.12 139,000 13.26 13.26
07-12-21 13.00 13.65 12.90 548,300 13.28 13.28
07-12-20 12.80 12.87 12.45 337,300 12.82 12.82
07-12-19 12.95 13.00 12.66 200,700 12.67 12.67
Date Open High Low Vol Cls adjCls
07-12-18 12.99 13.03 12.44 334,200 13.00 13.00
07-12-17 13.16 13.23 12.87 185,300 12.97 12.97
07-12-14 13.32 13.74 13.21 162,100 13.26 13.26
07-12-13 13.59 13.71 13.37 158,800 13.49 13.49
07-12-12 13.85 13.87 13.41 192,000 13.71 13.71
07-12-11 13.67 13.99 13.40 199,500 13.48 13.48
07-12-10 13.27 13.86 13.20 214,200 13.64 13.64
07-12-07 13.38 13.45 13.15 131,200 13.27 13.27
07-12-06 12.98 13.37 12.98 252,400 13.37 13.37
Date Open High Low Vol Cls adjCls
07-12-05 13.25 13.31 12.95 157,600 13.06 13.06
07-12-04 12.99 13.19 12.97 154,500 13.03 13.03
07-12-03 13.31 13.52 13.12 194,800 13.13 13.13
07-11-30 13.65 13.65 13.20 259,500 13.26 13.26
07-11-29 13.46 13.55 13.40 186,600 13.49 13.49
07-11-28 13.55 13.76 13.44 210,600 13.52 13.52
07-11-27 13.31 13.52 13.20 228,600 13.49 13.49
07-11-26 13.00 13.46 12.96 261,900 13.28 13.28
07-11-23 12.92 13.01 12.61 99,400 13.01 13.01
Date Open High Low Vol Cls adjCls
07-11-21 12.51 13.27 12.51 431,400 12.82 12.82
07-11-20 12.55 12.72 12.42 322,500 12.56 12.56
07-11-19 12.76 12.91 12.55 174,200 12.57 12.57
07-11-16 12.89 13.09 12.74 256,200 12.89 12.89
07-11-15 12.86 13.10 12.81 277,000 12.86 12.86
07-11-14 13.36 13.36 12.93 321,700 12.94 12.94
07-11-13 13.04 13.33 12.96 229,200 13.30 13.30
07-11-12 12.96 13.27 12.84 333,400 12.93 12.93
07-11-09 12.68 13.04 12.58 295,900 12.95 12.95
Date Open High Low Vol Cls adjCls
07-11-08 12.73 12.95 12.63 287,200 12.88 12.88
07-11-07 12.79 12.87 12.60 346,500 12.64 12.64
07-11-06 13.27 13.28 12.74 644,300 12.80 12.80
07-11-05 13.16 13.26 13.05 376,200 13.20 13.20
07-11-02 13.31 13.42 13.09 468,200 13.29 13.29
07-11-01 13.43 13.63 13.08 602,700 13.18 13.18
07-10-31 13.92 14.11 12.98 1,410,100 13.67 13.67
07-10-30 14.51 14.61 14.44 187,600 14.49 14.49
07-10-29 14.42 14.69 14.35 165,800 14.52 14.52
Date Open High Low Vol Cls adjCls
07-10-26 14.52 14.62 14.31 174,900 14.43 14.43
07-10-25 14.54 14.72 14.34 193,300 14.39 14.39
07-10-24 14.68 14.75 14.27 201,000 14.46 14.46
07-10-23 15.07 15.07 14.67 226,100 14.79 14.79
07-10-22 14.42 14.84 14.41 419,000 14.80 14.80
07-10-19 14.88 14.97 14.43 402,200 14.43 14.43
07-10-18 14.76 14.95 14.75 177,000 14.88 14.88
07-10-17 14.89 15.08 14.76 498,500 14.82 14.82
07-10-16 15.01 15.01 14.69 534,500 14.76 14.76
Date Open High Low Vol Cls adjCls
07-10-15 15.18 15.19 14.93 414,700 15.02 15.02
07-10-12 14.98 15.19 14.98 316,900 15.15 15.15
07-10-11 15.17 15.21 14.99 520,400 14.99 14.99
07-10-10 15.00 15.21 15.00 171,600 15.11 15.11
07-10-09 15.33 15.35 15.05 229,900 15.14 15.14
07-10-08 15.36 15.42 15.23 209,000 15.28 15.28
07-10-05 15.48 15.52 15.25 130,900 15.42 15.42
07-10-04 15.31 15.40 15.18 59,300 15.36 15.36
07-10-03 15.38 15.53 15.16 130,300 15.26 15.26
Date Open High Low Vol Cls adjCls
07-10-02 15.54 15.68 15.45 205,400 15.48 15.48
07-10-01 15.24 15.55 15.13 354,100 15.52 15.52
07-09-28 15.74 15.88 15.03 259,200 15.23 15.23
07-09-27 16.11 16.15 15.82 246,500 15.82 15.82
07-09-26 15.08 16.08 15.02 460,500 16.02 16.02
07-09-25 14.39 15.03 14.16 188,200 14.99 14.99
07-09-24 14.76 14.82 14.46 76,100 14.51 14.51
07-09-21 14.89 14.90 14.65 291,900 14.73 14.73
07-09-20 14.38 14.86 14.38 168,400 14.75 14.75
Date Open High Low Vol Cls adjCls
07-09-19 14.33 14.55 14.31 191,000 14.46 14.46
07-09-18 13.89 14.28 13.74 277,000 14.25 14.25
07-09-17 13.85 13.95 13.77 370,100 13.84 13.84
07-09-14 13.96 13.99 13.63 149,900 13.86 13.86
07-09-13 14.31 14.50 13.91 145,500 14.08 14.08
07-09-12 14.10 14.37 14.02 215,400 14.21 14.21
07-09-11 13.87 14.13 13.75 420,500 14.11 14.11
07-09-10 13.61 13.81 13.52 265,500 13.77 13.77
07-09-07 13.76 13.89 13.52 183,200 13.53 13.53
Date Open High Low Vol Cls adjCls
07-09-06 14.00 14.08 13.70 195,500 13.96 13.96
07-09-05 13.98 13.98 13.75 152,600 13.93 13.93
07-09-04 13.78 14.15 13.78 208,100 14.01 14.01
07-08-31 13.80 14.54 13.70 148,400 13.81 13.81
07-08-30 13.50 13.98 13.49 163,500 13.62 13.62
07-08-29 13.74 13.74 13.45 180,500 13.61 13.61
07-08-28 13.84 13.96 13.65 291,900 13.67 13.67
07-08-27 14.05 14.08 13.88 258,400 13.94 13.94
07-08-24 14.09 14.13 13.87 132,600 14.07 14.07
Date Open High Low Vol Cls adjCls
07-08-23 14.12 14.12 13.90 542,600 14.05 14.05
07-08-22 14.14 14.37 13.92 207,700 14.03 14.03
07-08-21 14.01 14.14 13.86 315,500 13.99 13.99
07-08-20 14.38 14.54 14.00 253,100 14.06 14.06
07-08-17 14.37 14.53 14.01 422,900 14.34 14.34
07-08-16 13.26 13.90 13.23 610,800 13.87 13.87
07-08-15 13.21 13.56 13.15 701,400 13.33 13.33
07-08-14 13.62 13.80 13.18 553,800 13.19 13.19
07-08-13 14.52 14.52 13.57 1,028,000 13.61 13.61
Date Open High Low Vol Cls adjCls
07-08-10 15.13 15.72 14.30 865,300 14.36 14.36
07-08-09 14.03 15.82 14.00 1,576,100 15.35 15.35
07-08-08 13.08 14.24 12.97 1,214,700 14.20 14.20
07-08-07 12.70 13.00 12.67 662,400 12.97 12.97
07-08-06 12.80 12.88 12.64 952,900 12.74 12.74
07-08-03 13.07 13.12 12.65 497,500 12.67 12.67
07-08-02 13.02 13.09 12.91 426,600 13.05 13.05
07-08-01 13.02 13.20 12.81 499,200 13.01 13.01
07-07-31 13.30 13.33 13.05 919,500 13.07 13.07
Date Open High Low Vol Cls adjCls
07-07-30 13.07 13.32 12.98 1,041,400 13.23 13.23
07-07-27 13.45 13.50 12.96 1,135,500 13.21 13.21
07-07-26 12.00 14.07 11.85 2,229,000 13.46 13.46
07-07-25 15.37 15.61 14.87 501,800 15.37 15.37
07-07-24 15.66 15.75 15.31 317,900 15.44 15.44
07-07-23 15.90 16.02 15.60 354,600 15.80 15.80
07-07-20 15.87 16.09 15.58 445,100 15.81 15.81
07-07-19 15.94 15.94 15.85 122,200 15.91 15.91
07-07-18 15.94 15.99 15.56 461,000 15.86 15.86
Date Open High Low Vol Cls adjCls
07-07-17 15.86 16.10 15.81 427,500 16.00 16.00
07-07-16 16.06 16.08 15.74 356,800 15.86 15.86
07-07-13 16.09 16.28 16.05 337,200 16.08 16.08
07-07-12 15.91 16.18 15.81 297,700 16.10 16.10
07-07-11 15.71 15.91 15.60 260,900 15.87 15.87
07-07-10 15.95 16.03 15.67 285,100 15.72 15.72
07-07-09 15.70 16.06 15.67 569,100 15.97 15.97
07-07-06 15.75 15.78 15.59 224,100 15.70 15.70
07-07-05 15.60 15.73 15.54 226,300 15.69 15.69
Date Open High Low Vol Cls adjCls
07-07-03 15.57 15.57 15.37 101,900 15.53 15.53
07-07-02 15.52 15.63 15.45 244,300 15.59 15.59
07-06-29 15.52 15.64 15.35 231,900 15.48 15.48
07-06-28 15.42 15.57 15.35 169,500 15.43 15.43
07-06-27 15.26 15.42 15.25 212,400 15.39 15.39
07-06-26 15.50 15.52 15.25 449,300 15.28 15.28
07-06-25 15.47 15.62 15.30 413,300 15.45 15.45
07-06-22 15.54 15.64 15.30 1,061,900 15.43 15.43
07-06-21 15.50 15.61 15.37 213,200 15.60 15.60
Date Open High Low Vol Cls adjCls
07-06-20 15.66 15.87 15.52 358,400 15.52 15.52
07-06-19 15.82 15.82 15.52 655,800 15.59 15.59
07-06-18 15.05 15.70 15.05 1,178,000 15.66 15.66
07-06-15 14.83 15.06 14.62 1,112,100 15.05 15.05
07-06-14 14.47 14.57 14.42 564,000 14.54 14.54
07-06-13 14.48 14.63 14.40 657,700 14.48 14.48
07-06-12 14.61 14.71 14.43 467,500 14.45 14.45
07-06-11 14.76 14.76 14.65 288,900 14.68 14.68
07-06-08 14.63 14.81 14.58 450,700 14.76 14.76
Date Open High Low Vol Cls adjCls
07-06-07 14.71 14.78 14.60 327,700 14.63 14.63
07-06-06 14.78 14.92 14.72 754,500 14.75 14.75
07-06-05 14.89 14.93 14.79 397,700 14.84 14.84
07-06-04 15.03 15.15 14.90 405,100 14.91 14.91
07-06-01 14.99 15.07 14.80 707,900 15.03 15.03
07-05-31 14.91 15.05 14.85 442,200 14.92 14.92
07-05-30 14.87 14.98 14.83 293,500 14.91 14.91
07-05-29 15.11 15.16 14.86 549,800 15.00 15.00
07-05-25 15.26 15.27 15.04 365,800 15.08 15.08
Date Open High Low Vol Cls adjCls
07-05-24 15.76 15.85 15.17 826,400 15.20 15.20
07-05-23 15.87 15.93 15.70 428,800 15.76 15.76
07-05-22 15.66 15.84 15.66 425,300 15.80 15.80
07-05-21 15.64 15.73 15.53 360,400 15.71 15.71
07-05-18 15.63 15.65 15.47 469,900 15.60 15.60
07-05-17 15.65 15.66 15.53 780,600 15.62 15.62
07-05-16 15.94 15.94 15.59 484,800 15.73 15.73
07-05-15 15.93 16.17 15.84 461,300 15.86 15.86
07-05-14 16.02 16.05 15.84 514,100 15.91 15.91
Date Open High Low Vol Cls adjCls
07-05-11 16.08 16.16 15.96 522,300 16.05 16.05
07-05-10 16.20 16.25 16.04 576,500 16.04 16.04
07-05-09 16.14 16.29 16.12 584,800 16.22 16.22
07-05-08 16.07 16.22 15.96 863,600 16.21 16.21
07-05-07 15.85 16.06 15.75 1,207,200 16.06 16.06
07-05-04 15.70 15.90 15.62 1,338,000 15.76 15.76
07-05-03 15.62 15.83 15.60 814,900 15.70 15.70
07-05-02 15.58 15.81 15.52 935,200 15.64 15.64
07-05-01 15.66 16.00 15.50 975,900 15.58 15.58
Date Open High Low Vol Cls adjCls
07-04-30 15.88 16.30 15.67 1,219,000 15.69 15.69
07-04-27 15.68 15.85 15.35 2,132,800 15.84 15.84
07-04-26 16.18 16.41 16.11 382,300 16.33 16.33
07-04-25 16.16 16.44 16.04 552,700 16.18 16.18
07-04-24 15.98 16.24 15.85 483,500 16.19 16.19
07-04-23 16.15 16.17 15.91 265,500 15.98 15.98
07-04-20 15.96 16.22 15.91 325,600 16.19 16.19
07-04-19 16.15 16.18 15.83 356,200 15.87 15.87
07-04-18 16.15 16.42 16.05 224,200 16.27 16.27
Date Open High Low Vol Cls adjCls
07-04-17 16.43 16.44 16.13 238,400 16.23 16.23
07-04-16 16.32 16.50 16.30 165,000 16.45 16.45
07-04-13 16.18 16.32 16.04 532,700 16.32 16.32
07-04-12 16.07 16.21 15.93 172,600 16.20 16.20
07-04-11 16.26 16.37 16.04 202,700 16.14 16.14
07-04-10 16.27 16.45 16.20 713,200 16.29 16.29
07-04-09 16.54 16.54 16.27 175,900 16.31 16.31
07-04-05 16.48 16.60 16.44 267,300 16.52 16.52
07-04-04 16.63 16.79 16.51 489,800 16.51 16.51
Date Open High Low Vol Cls adjCls
07-04-03 16.48 16.84 16.42 3,768,000 16.57 16.57
07-04-02 16.44 16.47 16.24 293,000 16.39 16.39
07-03-30 16.14 16.42 16.10 440,200 16.37 16.37
07-03-29 16.44 16.45 15.96 224,900 16.18 16.18
07-03-28 16.24 16.38 16.06 506,600 16.27 16.27
07-03-27 16.50 16.54 16.29 208,700 16.31 16.31
07-03-26 16.35 16.55 16.28 611,000 16.53 16.53
07-03-23 16.36 16.52 16.27 259,300 16.28 16.28
07-03-22 16.45 16.59 16.36 226,300 16.45 16.45
Date Open High Low Vol Cls adjCls
07-03-21 16.71 16.71 16.31 492,600 16.42 16.42
07-03-20 16.53 16.71 16.38 150,600 16.62 16.62
07-03-19 16.29 16.58 16.25 345,700 16.56 16.56
07-03-16 16.24 16.36 16.05 448,700 16.16 16.16
07-03-15 16.49 16.71 16.20 302,000 16.25 16.25
07-03-14 16.28 16.63 16.12 403,800 16.55 16.55
07-03-13 16.61 16.68 16.30 408,600 16.30 16.30
07-03-12 16.74 16.94 16.68 192,400 16.73 16.73
07-03-09 17.12 17.13 16.66 176,800 16.86 16.86
Date Open High Low Vol Cls adjCls
07-03-08 17.08 17.13 16.86 415,800 16.99 16.99
07-03-07 16.99 17.05 16.70 424,400 16.89 16.89
07-03-06 16.78 17.05 16.65 618,100 16.97 16.97
07-03-05 16.97 17.06 16.57 1,070,200 16.60 16.60
07-03-02 17.29 17.54 17.05 887,300 17.06 17.06
07-03-01 17.51 17.67 17.22 640,900 17.39 17.39
07-02-28 18.00 18.09 17.54 741,600 17.86 17.86
07-02-27 18.26 18.32 17.85 1,044,900 17.99 17.99
07-02-26 18.46 18.48 18.16 727,000 18.44 18.44
Date Open High Low Vol Cls adjCls
07-02-23 18.56 18.56 18.24 384,600 18.33 18.33
07-02-22 18.50 18.78 18.20 540,600 18.52 18.52
07-02-21 18.37 18.63 18.31 232,900 18.44 18.44
07-02-20 18.31 18.55 18.16 441,900 18.55 18.55
07-02-16 18.63 18.63 18.37 229,000 18.44 18.44
07-02-15 18.58 18.71 18.39 296,600 18.64 18.64
07-02-14 18.39 18.64 18.30 551,300 18.50 18.50
07-02-13 18.28 18.39 18.19 322,500 18.31 18.31
07-02-12 18.32 18.56 18.07 289,600 18.19 18.19
Date Open High Low Vol Cls adjCls
07-02-09 18.57 18.66 18.28 624,100 18.33 18.33
07-02-08 18.58 18.69 18.49 396,900 18.61 18.61
07-02-07 18.50 18.75 18.36 708,000 18.61 18.61
07-02-06 18.26 18.76 18.26 889,100 18.42 18.42
07-02-05 18.80 18.94 18.23 1,107,300 18.30 18.30
07-02-02 19.00 19.36 18.98 5,264,200 19.11 19.11
07-02-01 19.15 19.31 18.55 2,167,700 18.86 18.86
07-01-31 19.53 20.09 19.37 531,800 19.96 19.96
07-01-30 19.70 19.71 19.29 251,200 19.48 19.48
Date Open High Low Vol Cls adjCls
07-01-29 19.23 19.74 19.17 265,500 19.61 19.61
07-01-26 19.39 19.41 19.03 238,900 19.34 19.34
07-01-25 19.80 19.80 19.24 211,800 19.34 19.34
07-01-24 19.48 19.82 19.45 194,500 19.75 19.75
07-01-23 19.27 19.74 19.05 200,800 19.53 19.53
07-01-22 19.35 19.60 18.92 370,200 19.24 19.24
07-01-19 19.88 20.05 19.50 267,500 19.88 19.88
07-01-18 20.37 20.41 19.81 427,400 19.88 19.88
07-01-17 20.47 20.58 20.33 256,700 20.44 20.44
Date Open High Low Vol Cls adjCls
07-01-16 20.84 20.90 20.34 212,300 20.41 20.41
07-01-12 20.62 20.82 20.57 120,100 20.73 20.73
07-01-11 20.60 20.89 20.43 171,800 20.66 20.66
07-01-10 20.26 20.64 20.23 227,300 20.55 20.55
07-01-09 20.44 20.63 20.20 210,600 20.40 20.40
07-01-08 20.54 20.76 20.21 184,300 20.49 20.49
07-01-05 20.98 21.06 20.60 206,500 20.62 20.62
07-01-04 21.00 21.18 20.65 192,200 21.09 21.09
07-01-03 21.01 21.34 20.65 312,200 20.98 20.98
Date Open High Low Vol Cls adjCls
06-12-29 21.12 21.34 20.92 256,800 20.95 20.95
06-12-28 21.12 21.39 21.08 222,900 21.10 21.10
06-12-27 20.73 21.22 20.70 256,800 21.18 21.18
06-12-26 20.40 20.79 20.40 203,200 20.71 20.71
06-12-22 20.79 20.88 20.43 131,500 20.50 20.50
06-12-21 20.86 21.14 20.68 246,800 20.78 20.78
06-12-20 20.61 20.86 20.59 581,100 20.83 20.83
06-12-19 20.62 20.65 20.34 271,400 20.57 20.57
06-12-18 21.15 21.20 20.60 384,400 20.72 20.72
Date Open High Low Vol Cls adjCls
06-12-15 20.95 21.19 20.86 505,900 20.95 20.95
06-12-14 20.68 21.15 20.68 454,700 20.94 20.94
06-12-13 20.64 20.66 20.30 291,900 20.43 20.43
06-12-12 20.60 20.60 19.98 366,800 20.14 20.14
06-12-11 20.83 20.92 20.53 236,600 20.61 20.61
06-12-08 20.65 21.06 20.55 212,100 20.75 20.75
06-12-07 21.28 21.32 20.64 165,700 20.65 20.65
06-12-06 21.45 21.45 21.08 101,600 21.16 21.16
06-12-05 21.59 21.72 21.24 130,800 21.41 21.41
Date Open High Low Vol Cls adjCls
06-12-04 21.27 21.54 21.05 333,100 21.46 21.46
06-12-01 21.61 21.76 20.78 285,300 21.16 21.16
06-11-30 21.77 22.00 21.60 419,200 21.73 21.73
06-11-29 21.75 21.87 21.56 272,200 21.74 21.74
06-11-28 21.43 21.55 21.20 358,600 21.53 21.53
06-11-27 22.57 22.60 21.42 467,900 21.57 21.57
06-11-24 22.68 22.70 22.49 123,500 22.54 22.54
06-11-22 22.61 22.79 22.37 158,600 22.79 22.79
06-11-21 22.62 22.68 22.25 269,900 22.57 22.57
Date Open High Low Vol Cls adjCls
06-11-20 22.19 22.54 22.08 322,000 22.51 22.51
06-11-17 22.35 22.35 22.00 240,800 22.18 22.18
06-11-16 22.71 22.72 22.17 361,000 22.39 22.39
06-11-15 22.52 22.68 22.35 217,600 22.57 22.57
06-11-14 22.70 22.75 22.24 370,600 22.68 22.68
06-11-13 22.48 22.83 22.28 291,000 22.62 22.62
06-11-10 22.07 22.50 21.96 329,900 22.48 22.48
06-11-09 22.30 22.41 21.81 282,700 21.99 21.99
06-11-08 21.71 22.23 21.71 338,500 22.20 22.20
Date Open High Low Vol Cls adjCls
06-11-07 21.69 22.24 21.58 661,700 21.99 21.99
06-11-06 21.00 21.64 20.90 600,300 21.58 21.58
06-11-03 21.03 21.06 20.74 282,700 20.89 20.89
06-11-02 20.61 21.13 20.41 746,100 20.93 20.93
06-11-01 21.62 21.95 20.70 530,000 20.70 20.70
06-10-31 21.76 21.92 21.31 439,800 21.62 21.62
06-10-30 21.17 21.66 21.14 569,600 21.59 21.59
06-10-27 20.90 21.40 20.62 658,300 21.03 21.03
06-10-26 20.55 21.07 20.21 1,472,300 20.88 20.88
Date Open High Low Vol Cls adjCls
06-10-25 18.45 18.83 18.26 304,100 18.82 18.82
06-10-24 18.59 18.69 18.14 366,100 18.37 18.37
06-10-23 18.60 18.84 18.42 192,300 18.80 18.80
06-10-20 19.08 19.25 18.59 153,400 18.69 18.69
06-10-19 18.94 19.07 18.82 134,800 18.99 18.99
06-10-18 19.30 19.47 18.85 199,800 19.04 19.04
06-10-17 19.33 19.35 18.99 163,200 19.29 19.29
06-10-16 19.70 19.70 19.00 288,500 19.54 19.54
06-10-13 19.45 19.75 19.28 377,200 19.70 19.70
Date Open High Low Vol Cls adjCls
06-10-12 18.66 19.42 18.51 457,200 19.40 19.40
06-10-11 18.40 18.75 17.97 304,100 18.63 18.63
06-10-10 18.39 18.66 18.06 719,200 18.42 18.42
06-10-09 17.77 18.43 17.50 921,200 18.23 18.23
06-10-06 17.38 17.89 17.10 433,900 17.86 17.86
06-10-05 17.22 17.53 16.97 197,600 17.38 17.38
06-10-04 16.48 17.32 16.28 436,100 17.30 17.30
06-10-03 15.97 16.59 15.84 280,400 16.58 16.58
06-10-02 16.23 16.26 15.94 238,500 16.07 16.07
Date Open High Low Vol Cls adjCls
06-09-29 16.55 16.57 16.27 224,300 16.30 16.30
06-09-28 16.57 16.75 16.22 130,200 16.48 16.48
06-09-27 16.51 16.71 16.35 129,900 16.49 16.49
06-09-26 16.69 16.89 16.50 96,600 16.62 16.62
06-09-25 16.42 16.82 16.13 147,900 16.79 16.79
06-09-22 16.80 16.80 16.12 114,400 16.41 16.41
06-09-21 17.25 17.35 16.77 88,300 16.88 16.88
06-09-20 16.85 17.20 16.60 152,900 17.15 17.15
06-09-19 17.03 17.14 16.51 217,800 16.71 16.71
Date Open High Low Vol Cls adjCls
06-09-18 17.35 17.37 16.99 106,500 17.05 17.05
06-09-15 17.39 17.43 17.06 326,200 17.32 17.32
06-09-14 17.51 17.51 17.05 68,300 17.31 17.31
06-09-13 17.38 17.50 17.15 135,200 17.50 17.50
06-09-12 16.65 17.38 16.65 102,000 17.34 17.34
06-09-11 16.75 16.82 16.54 120,800 16.70 16.70
06-09-08 16.73 16.90 16.60 156,500 16.80 16.80
06-09-07 17.05 17.10 16.73 118,100 16.75 16.75
06-09-06 17.45 17.51 17.12 160,500 17.16 17.16
Date Open High Low Vol Cls adjCls
06-09-05 17.52 17.90 17.30 285,600 17.61 17.61
06-09-01 17.71 17.78 17.30 155,000 17.42 17.42
06-08-31 17.77 17.80 17.55 133,000 17.63 17.63
06-08-30 17.55 17.80 17.49 134,600 17.68 17.68
06-08-29 17.32 17.61 17.08 117,800 17.61 17.61
06-08-28 16.88 17.31 16.78 96,300 17.24 17.24
06-08-25 16.76 17.02 16.69 94,800 16.94 16.94
06-08-24 16.86 16.95 16.50 147,700 16.86 16.86
06-08-23 17.35 17.43 16.78 124,600 16.89 16.89
Date Open High Low Vol Cls adjCls
06-08-22 17.32 17.42 17.11 84,200 17.26 17.26
06-08-21 17.38 17.47 17.21 119,000 17.41 17.41
06-08-18 17.73 17.73 17.05 125,200 17.52 17.52
06-08-17 17.46 17.90 17.44 118,200 17.67 17.67
06-08-16 17.47 17.70 17.24 123,100 17.57 17.57
06-08-15 17.37 17.64 17.19 189,300 17.47 17.47
06-08-14 16.81 17.26 16.70 179,000 17.02 17.02
06-08-11 16.85 16.85 16.50 130,300 16.64 16.64
06-08-10 16.78 17.09 16.65 331,100 16.86 16.86
Date Open High Low Vol Cls adjCls
06-08-09 17.37 17.53 16.88 220,900 16.88 16.88
06-08-08 17.49 17.64 17.09 165,100 17.17 17.17
06-08-07 17.77 17.77 17.30 184,600 17.48 17.48
06-08-04 18.14 18.36 17.54 157,600 17.87 17.87
06-08-03 17.64 18.14 17.31 243,900 17.90 17.90
06-08-02 17.80 17.97 17.50 393,800 17.75 17.75
06-08-01 18.10 18.20 17.52 548,800 17.67 17.67
06-07-31 18.42 18.59 18.20 432,500 18.23 18.23
06-07-28 17.40 18.38 17.28 996,900 18.34 18.34
Date Open High Low Vol Cls adjCls
06-07-27 15.35 17.35 15.35 1,579,900 17.25 17.25
06-07-26 14.65 14.86 14.50 212,400 14.69 14.69
06-07-25 14.32 14.79 14.25 263,400 14.71 14.71
06-07-24 14.31 14.47 14.10 246,900 14.42 14.42
06-07-21 14.45 14.46 13.94 411,800 14.17 14.17
06-07-20 14.71 14.89 14.49 219,900 14.50 14.50
06-07-19 14.55 14.71 14.49 485,800 14.61 14.61
06-07-18 14.83 14.95 14.43 279,600 14.62 14.62
06-07-17 14.88 15.05 14.62 242,200 14.77 14.77
Date Open High Low Vol Cls adjCls
06-07-14 14.91 15.05 14.77 142,400 14.93 14.93
06-07-13 15.31 15.37 14.90 210,300 14.92 14.92
06-07-12 15.75 15.75 15.35 178,500 15.38 15.38
06-07-11 15.40 15.86 15.32 134,800 15.79 15.79
06-07-10 15.76 15.91 15.38 106,800 15.46 15.46
06-07-07 15.79 15.93 15.63 261,500 15.75 15.75
06-07-06 15.88 16.05 15.72 196,200 15.92 15.92
06-07-05 16.12 16.12 15.65 200,300 15.82 15.82
06-07-03 16.05 16.25 15.85 106,100 16.24 16.24
Date Open High Low Vol Cls adjCls
06-06-30 16.49 16.49 16.06 414,500 16.12 16.12
06-06-29 15.92 16.48 15.78 297,700 16.44 16.44
06-06-28 15.82 15.85 15.65 259,300 15.79 15.79
06-06-27 15.91 15.97 15.65 379,100 15.72 15.72
06-06-26 15.73 15.95 15.70 277,100 15.84 15.84
06-06-23 15.72 15.84 15.50 83,600 15.67 15.67
06-06-22 15.72 15.92 15.51 234,600 15.78 15.78
06-06-21 15.65 15.91 15.55 239,700 15.81 15.81
06-06-20 15.75 15.89 15.46 141,700 15.57 15.57
Date Open High Low Vol Cls adjCls
06-06-19 16.05 16.18 15.72 141,300 15.78 15.78
06-06-16 16.10 16.12 15.68 713,400 16.04 16.04
06-06-15 15.67 16.20 15.59 322,400 16.10 16.10
06-06-14 15.76 15.85 15.44 187,200 15.62 15.62
06-06-13 15.82 16.12 15.60 344,300 15.74 15.74
06-06-12 16.18 16.19 15.79 269,500 15.82 15.82
06-06-09 16.40 16.48 16.14 474,100 16.19 16.19
06-06-08 16.01 16.47 15.83 424,500 16.35 16.35
06-06-07 16.28 16.53 16.01 253,800 16.03 16.03
Date Open High Low Vol Cls adjCls
06-06-06 16.23 16.41 16.03 250,100 16.23 16.23
06-06-05 16.69 16.73 16.12 246,700 16.15 16.15
06-06-02 16.95 17.00 16.45 191,400 16.78 16.78
06-06-01 16.39 16.75 16.36 257,600 16.74 16.74
06-05-31 16.21 16.50 16.14 253,800 16.40 16.40
06-05-30 16.33 16.56 16.00 260,400 16.20 16.20
06-05-26 16.44 16.55 16.27 173,700 16.41 16.41
06-05-25 16.31 16.40 16.16 132,700 16.37 16.37
06-05-24 16.15 16.43 15.97 766,000 16.11 16.11
Date Open High Low Vol Cls adjCls
06-05-23 16.48 16.53 16.15 391,300 16.24 16.24
06-05-22 16.61 16.81 16.14 258,400 16.37 16.37
06-05-19 16.50 16.93 16.46 324,500 16.71 16.71
06-05-18 16.70 16.95 16.46 250,300 16.51 16.51
06-05-17 16.76 17.08 16.53 295,900 16.58 16.58
06-05-16 17.30 17.49 16.90 297,900 16.98 16.98
06-05-15 17.23 17.64 17.19 416,600 17.34 17.34
06-05-12 17.55 17.63 17.28 325,800 17.40 17.40
06-05-11 18.41 18.44 17.58 373,000 17.62 17.62
Date Open High Low Vol Cls adjCls
06-05-10 18.80 18.89 18.41 187,300 18.45 18.45
06-05-09 19.06 19.11 18.82 156,600 18.90 18.90
06-05-08 19.17 19.25 19.01 176,100 19.14 19.14
06-05-05 19.15 19.45 19.15 192,800 19.24 19.24
06-05-04 19.03 19.48 19.02 218,300 19.16 19.16
06-05-03 19.25 19.27 18.97 235,800 19.09 19.09
06-05-02 19.01 19.29 19.00 249,400 19.13 19.13
06-05-01 19.12 19.67 18.97 486,900 19.04 19.04
06-04-28 19.41 19.83 19.10 366,100 19.20 19.20
Date Open High Low Vol Cls adjCls
06-04-27 18.00 19.70 17.73 1,275,600 19.59 19.59
06-04-26 17.58 18.21 17.58 291,300 18.09 18.09
06-04-25 17.60 17.81 17.50 151,300 17.66 17.66
06-04-24 17.93 18.04 17.57 198,200 17.67 17.67
06-04-21 18.13 18.13 17.76 403,700 17.99 17.99
06-04-20 18.09 18.24 17.80 257,900 17.99 17.99
06-04-19 18.06 18.32 17.98 349,200 18.19 18.19
06-04-18 17.70 18.09 17.47 465,600 18.06 18.06
06-04-17 17.83 18.02 17.47 224,500 17.70 17.70
Date Open High Low Vol Cls adjCls
06-04-13 17.83 18.07 17.78 208,300 17.91 17.91
06-04-12 17.76 18.05 17.61 158,500 17.91 17.91
06-04-11 18.06 18.19 17.52 320,500 17.72 17.72
06-04-10 18.28 18.33 17.91 378,200 18.05 18.05
06-04-07 18.69 18.83 18.34 247,400 18.38 18.38
06-04-06 18.54 18.69 18.40 193,600 18.52 18.52
06-04-05 18.60 18.74 18.40 271,200 18.59 18.59
06-04-04 18.62 18.77 18.40 314,200 18.57 18.57
06-04-03 18.80 18.86 18.59 266,400 18.66 18.66
Date Open High Low Vol Cls adjCls
06-03-31 19.25 19.25 18.84 453,600 18.86 18.86
06-03-30 18.76 19.24 18.76 426,500 19.14 19.14
06-03-29 18.72 18.91 18.65 485,200 18.81 18.81
06-03-28 18.87 18.89 18.35 471,600 18.61 18.61
06-03-27 18.31 18.89 18.31 444,200 18.66 18.66
06-03-24 18.04 18.43 18.04 391,600 18.39 18.39
06-03-23 18.06 18.17 17.86 166,000 17.99 17.99
06-03-22 17.78 18.09 17.68 264,600 18.01 18.01
06-03-21 17.77 18.17 17.64 281,400 17.77 17.77
Date Open High Low Vol Cls adjCls
06-03-20 18.07 18.25 17.96 251,100 18.08 18.08
06-03-17 18.39 18.44 17.95 594,200 18.14 18.14
06-03-16 18.64 18.75 18.25 337,000 18.30 18.30
06-03-15 18.50 18.63 18.36 368,000 18.50 18.50
06-03-14 18.41 18.54 18.22 357,500 18.43 18.43
06-03-13 18.74 19.00 18.45 279,200 18.53 18.53
06-03-10 18.82 18.89 18.30 399,500 18.72 18.72
06-03-09 19.00 19.19 18.66 271,000 18.77 18.77
06-03-08 19.13 19.30 18.77 332,700 19.02 19.02
Date Open High Low Vol Cls adjCls
06-03-07 19.62 19.62 19.09 327,900 19.31 19.31
06-03-06 19.40 20.18 19.34 1,189,100 19.65 19.65
06-03-03 18.50 19.44 18.25 754,400 19.26 19.26
06-03-02 18.50 18.84 18.33 787,300 18.68 18.68
06-03-01 17.92 18.61 17.90 639,800 18.52 18.52
06-02-28 18.10 18.24 17.67 332,000 17.74 17.74
06-02-27 18.35 18.47 18.19 299,700 18.27 18.27
06-02-24 18.27 18.35 17.90 468,200 18.23 18.23
06-02-23 18.30 18.57 18.21 272,900 18.31 18.31
Date Open High Low Vol Cls adjCls
06-02-22 18.54 18.54 18.20 516,300 18.43 18.43
06-02-21 19.00 19.00 18.19 421,800 18.50 18.50
06-02-17 19.19 19.19 18.86 335,400 19.06 19.06
06-02-16 18.63 19.16 18.63 328,400 19.13 19.13
06-02-15 18.80 19.05 18.49 409,800 18.78 18.78
06-02-14 18.38 18.74 18.15 451,600 18.73 18.73
06-02-13 18.15 18.37 18.06 129,300 18.29 18.29
06-02-10 18.35 18.44 18.04 360,600 18.28 18.28
06-02-09 18.51 18.63 18.34 303,500 18.44 18.44
Date Open High Low Vol Cls adjCls
06-02-08 18.60 18.80 18.41 351,300 18.55 18.55
06-02-07 18.21 18.88 18.21 467,900 18.49 18.49
06-02-06 18.62 18.62 18.15 524,800 18.29 18.29
06-02-03 18.32 18.78 18.01 1,006,700 18.49 18.49
06-02-02 17.03 18.32 17.00 1,239,400 18.30 18.30
06-02-01 16.83 17.15 16.61 138,300 17.13 17.13
06-01-31 16.93 17.04 16.73 186,800 16.97 16.97
06-01-30 17.16 17.16 16.56 255,600 16.91 16.91
06-01-27 17.27 17.51 16.72 353,700 17.03 17.03
Date Open High Low Vol Cls adjCls
06-01-26 17.01 17.48 16.42 599,600 17.31 17.31
06-01-25 16.41 16.90 16.40 741,500 16.89 16.89
06-01-24 16.50 16.65 16.29 848,600 16.55 16.55
06-01-23 16.40 16.50 15.99 389,400 16.43 16.43
06-01-20 16.56 16.75 16.05 788,700 16.20 16.20
06-01-19 16.04 16.58 15.93 835,600 16.53 16.53
06-01-18 15.24 15.91 15.21 423,800 15.88 15.88
06-01-17 15.35 15.67 15.21 266,700 15.41 15.41
06-01-13 15.09 15.51 14.93 466,100 15.50 15.50
Date Open High Low Vol Cls adjCls
06-01-12 15.42 15.49 14.90 233,700 15.02 15.02
06-01-11 14.98 15.53 14.75 581,100 15.40 15.40
06-01-10 14.49 15.00 14.09 335,900 14.87 14.87
06-01-09 14.49 14.79 14.20 417,700 14.61 14.61
06-01-06 14.27 14.45 14.06 200,000 14.43 14.43
06-01-05 14.00 14.21 13.95 151,800 14.13 14.13
06-01-04 13.86 14.27 13.83 218,700 14.11 14.11
06-01-03 13.54 13.97 13.50 206,300 13.86 13.86
05-12-30 13.61 13.73 13.53 215,900 13.54 13.54
Date Open High Low Vol Cls adjCls
05-12-29 13.75 13.98 13.73 150,200 13.73 13.73
05-12-28 13.68 13.88 13.68 110,300 13.82 13.82
05-12-27 13.94 14.09 13.68 168,300 13.70 13.70
05-12-23 14.00 14.10 13.94 70,500 13.99 13.99
05-12-22 13.83 13.98 13.75 150,000 13.96 13.96
05-12-21 13.65 13.92 13.58 156,100 13.77 13.77
05-12-20 13.71 13.79 13.45 136,300 13.55 13.55
05-12-19 14.05 14.15 13.59 207,000 13.66 13.66
05-12-16 14.09 14.36 13.98 514,500 14.00 14.00
Date Open High Low Vol Cls adjCls
05-12-15 14.19 14.19 13.87 181,800 14.05 14.05
05-12-14 14.08 14.32 14.01 180,100 14.13 14.13
05-12-13 14.38 14.42 14.09 142,200 14.12 14.12
05-12-12 14.51 14.63 14.30 158,100 14.34 14.34
05-12-09 14.19 14.54 14.19 116,600 14.42 14.42
05-12-08 14.27 14.53 14.10 211,800 14.29 14.29
05-12-07 14.36 14.40 14.05 184,500 14.25 14.25
05-12-06 14.39 14.43 14.21 168,200 14.26 14.26
05-12-05 14.34 14.34 14.00 207,100 14.28 14.28
Date Open High Low Vol Cls adjCls
05-12-02 14.14 14.28 14.03 139,700 14.28 14.28
05-12-01 13.82 14.32 13.81 358,000 14.25 14.25
05-11-30 13.45 13.80 13.43 259,200 13.80 13.80
05-11-29 13.45 13.73 13.45 158,000 13.46 13.46
05-11-28 13.75 13.79 13.40 153,800 13.50 13.50
05-11-25 13.61 13.80 13.53 24,400 13.80 13.80
05-11-23 13.56 13.85 13.42 146,600 13.67 13.67
05-11-22 13.45 13.70 13.45 155,100 13.59 13.59
05-11-21 13.59 13.60 13.34 134,100 13.55 13.55
Date Open High Low Vol Cls adjCls
05-11-18 13.58 13.61 13.43 180,300 13.52 13.52
05-11-17 13.09 13.50 13.01 259,700 13.47 13.47
05-11-16 13.28 13.30 13.04 165,500 13.12 13.12
05-11-15 13.83 13.84 13.30 184,000 13.30 13.30
05-11-14 13.83 13.97 13.71 137,300 13.79 13.79
05-11-11 13.70 13.94 13.70 105,300 13.83 13.83
05-11-10 13.67 13.75 13.40 222,400 13.74 13.74
05-11-09 13.28 13.76 13.28 145,200 13.68 13.68
05-11-08 13.52 13.57 13.34 189,600 13.41 13.41
Date Open High Low Vol Cls adjCls
05-11-07 13.40 13.79 13.36 205,100 13.60 13.60
05-11-04 13.24 13.45 13.13 150,100 13.35 13.35
05-11-03 13.25 13.54 13.12 245,100 13.23 13.23
05-11-02 12.96 13.24 12.94 196,000 13.24 13.24
05-11-01 12.95 13.03 12.81 325,200 12.96 12.96
05-10-31 12.72 13.11 12.72 346,200 13.04 13.04
05-10-28 12.63 12.89 12.52 347,300 12.70 12.70
05-10-27 12.63 12.66 12.17 431,000 12.31 12.31
05-10-26 12.75 12.86 12.47 320,500 12.72 12.72
Date Open High Low Vol Cls adjCls
05-10-25 13.00 13.03 12.75 202,300 12.83 12.83
05-10-24 12.86 13.09 12.74 202,600 13.09 13.09
05-10-21 12.74 12.99 12.73 225,400 12.84 12.84
05-10-20 13.00 13.05 12.70 205,700 12.74 12.74
05-10-19 12.81 13.11 12.69 155,300 13.09 13.09
05-10-18 12.96 13.00 12.79 86,300 12.94 12.94
05-10-17 13.05 13.05 12.70 216,000 12.94 12.94
05-10-14 13.02 13.07 12.80 133,900 13.07 13.07
05-10-13 12.85 13.01 12.66 126,500 12.97 12.97
Date Open High Low Vol Cls adjCls
05-10-12 12.96 13.07 12.73 185,300 12.95 12.95
05-10-11 13.42 13.43 12.91 165,300 13.00 13.00
05-10-10 13.53 13.54 13.23 122,400 13.38 13.38
05-10-07 13.60 13.76 13.39 308,400 13.42 13.42
05-10-06 13.51 13.69 13.29 151,300 13.53 13.53
05-10-05 13.88 14.00 13.40 257,400 13.51 13.51
05-10-04 13.97 14.18 13.90 185,800 13.98 13.98
05-10-03 13.83 14.20 13.76 180,700 14.02 14.02
05-09-30 13.85 13.96 13.78 157,300 13.93 13.93
Date Open High Low Vol Cls adjCls
05-09-29 13.69 14.00 13.50 109,700 13.95 13.95
05-09-28 13.99 14.00 13.54 89,300 13.72 13.72
05-09-27 13.95 14.10 13.62 161,800 13.96 13.96
05-09-26 14.17 14.28 13.63 202,400 13.93 13.93
05-09-23 14.00 14.24 13.87 135,400 14.20 14.20
05-09-22 13.78 14.04 13.69 287,100 13.96 13.96
05-09-21 14.00 14.04 13.78 347,300 13.86 13.86
05-09-20 14.19 14.22 13.99 106,800 14.03 14.03
05-09-19 14.19 14.24 13.96 165,800 14.07 14.07
Date Open High Low Vol Cls adjCls
05-09-16 14.09 14.26 13.97 375,500 14.21 14.21
05-09-15 14.07 14.07 13.85 143,600 14.03 14.03
05-09-14 14.08 14.12 13.90 361,700 13.96 13.96
05-09-13 13.78 14.18 13.76 214,600 14.05 14.05
05-09-12 13.35 13.95 13.35 326,300 13.90 13.90
05-09-09 13.34 13.54 13.30 462,000 13.45 13.45
05-09-08 13.41 13.42 13.12 166,500 13.25 13.25
05-09-07 13.40 13.49 13.21 134,200 13.42 13.42
05-09-06 13.29 13.49 13.22 115,000 13.49 13.49
Date Open High Low Vol Cls adjCls
05-09-02 13.38 13.38 13.14 85,600 13.18 13.18
05-09-01 13.30 13.42 13.22 146,700 13.31 13.31
05-08-31 13.02 13.34 12.99 375,900 13.34 13.34
05-08-30 13.25 13.25 12.89 227,200 13.09 13.09
05-08-29 12.81 13.25 12.81 247,900 13.22 13.22
05-08-26 13.20 13.20 12.75 229,100 13.00 13.00
05-08-25 13.18 13.27 13.18 176,000 13.21 13.21
05-08-24 13.24 13.38 13.07 190,000 13.24 13.24
05-08-23 13.35 13.48 13.13 148,700 13.25 13.25
Date Open High Low Vol Cls adjCls
05-08-22 13.26 13.44 13.17 143,200 13.34 13.34
05-08-19 13.25 13.40 13.13 214,300 13.32 13.32
05-08-18 13.22 13.45 13.00 229,500 13.32 13.32
05-08-17 12.90 13.38 12.90 173,600 13.37 13.37
05-08-16 13.07 13.12 12.77 161,700 12.95 12.95
05-08-15 13.00 13.24 12.87 130,000 13.10 13.10
05-08-12 13.14 13.14 12.64 205,300 13.12 13.12
05-08-11 13.23 13.39 13.07 115,200 13.17 13.17
05-08-10 13.43 13.59 13.09 145,500 13.24 13.24
Date Open High Low Vol Cls adjCls
05-08-09 13.46 13.48 13.21 127,800 13.33 13.33
05-08-08 13.50 13.55 13.21 135,600 13.29 13.29
05-08-05 13.70 13.83 13.28 140,400 13.45 13.45
05-08-04 14.03 14.10 13.69 158,900 13.75 13.75
05-08-03 14.11 14.15 13.88 153,200 14.10 14.10
05-08-02 13.65 14.24 13.65 206,800 14.22 14.22
05-08-01 13.71 13.80 13.47 210,000 13.60 13.60
05-07-29 14.10 14.30 12.88 903,900 13.70 13.70
05-07-28 14.98 15.05 14.64 169,600 15.05 15.05
Date Open High Low Vol Cls adjCls
05-07-27 14.79 15.00 14.66 115,700 14.83 14.83
05-07-26 14.69 15.03 14.69 150,900 14.79 14.79
05-07-25 14.67 14.98 14.55 152,900 14.65 14.65
05-07-22 14.59 14.71 14.26 206,000 14.66 14.66
05-07-21 15.00 15.19 14.55 175,500 14.66 14.66
05-07-20 14.40 15.05 14.30 224,000 15.04 15.04
05-07-19 14.17 14.58 14.17 190,300 14.42 14.42
05-07-18 14.27 14.34 14.07 173,200 14.15 14.15
05-07-15 14.21 14.45 14.21 162,500 14.37 14.37
Date Open High Low Vol Cls adjCls
05-07-14 14.53 14.58 14.29 205,500 14.36 14.36
05-07-13 14.34 14.53 14.20 188,300 14.39 14.39
05-07-12 14.28 14.50 14.05 160,100 14.33 14.33
05-07-11 13.68 14.32 13.68 348,600 14.31 14.31
05-07-08 13.56 13.82 13.39 250,200 13.74 13.74
05-07-07 13.61 13.70 13.36 241,900 13.54 13.54
05-07-06 13.74 13.90 13.62 511,400 13.71 13.71
05-07-05 13.86 13.94 13.65 210,800 13.81 13.81
05-07-01 13.90 14.05 13.87 189,500 14.02 14.02
Date Open High Low Vol Cls adjCls
05-06-30 13.89 14.15 13.85 473,600 13.86 13.86
05-06-29 13.56 13.87 13.37 195,100 13.87 13.87
05-06-28 13.41 13.80 13.33 538,600 13.54 13.54
05-06-27 12.84 14.14 12.35 638,300 13.38 13.38
05-06-24 12.98 13.07 12.82 301,100 12.94 12.94
05-06-23 13.36 13.41 12.97 242,400 13.01 13.01
05-06-22 13.32 13.55 13.20 190,300 13.43 13.43
05-06-21 13.50 13.66 13.25 167,700 13.35 13.35
05-06-20 14.09 14.16 13.38 335,900 13.40 13.40
Date Open High Low Vol Cls adjCls
05-06-17 14.19 14.37 13.91 394,300 14.04 14.04
05-06-16 14.02 14.35 13.92 265,500 14.27 14.27
05-06-15 13.89 14.10 13.71 168,700 14.00 14.00
05-06-14 13.76 14.05 13.71 155,300 13.88 13.88
05-06-13 13.97 14.04 13.73 147,600 13.85 13.85
05-06-10 14.07 14.14 13.87 129,600 14.01 14.01
05-06-09 14.05 14.05 13.70 175,700 14.00 14.00
05-06-08 14.04 14.16 13.93 116,000 13.93 13.93
05-06-07 14.00 14.29 13.98 207,400 14.04 14.04
Date Open High Low Vol Cls adjCls
05-06-06 14.17 14.30 13.83 215,100 14.00 14.00
05-06-03 14.30 14.30 13.88 161,700 14.08 14.08
05-06-02 14.35 14.35 14.11 139,100 14.23 14.23
05-06-01 13.97 14.34 13.96 199,700 14.32 14.32
05-05-31 14.11 14.11 13.81 177,300 14.05 14.05
05-05-27 13.97 14.19 13.90 125,300 14.01 14.01
05-05-26 13.77 14.30 13.72 236,000 14.06 14.06
05-05-25 14.16 14.18 13.72 158,100 13.86 13.86
05-05-24 14.20 14.37 14.01 142,300 14.29 14.29
Date Open High Low Vol Cls adjCls
05-05-23 13.98 14.44 13.85 170,700 14.32 14.32
05-05-20 14.12 14.17 13.72 121,300 13.99 13.99
05-05-19 13.95 14.16 13.83 210,300 14.11 14.11
05-05-18 13.52 13.98 13.52 209,300 13.96 13.96
05-05-17 13.21 13.66 13.06 203,500 13.56 13.56
05-05-16 13.28 13.49 13.18 162,600 13.37 13.37
05-05-13 13.44 13.62 13.17 143,100 13.31 13.31
05-05-12 13.43 13.78 13.40 205,900 13.50 13.50
05-05-11 13.52 13.60 13.04 249,300 13.46 13.46
Date Open High Low Vol Cls adjCls
05-05-10 13.88 13.90 13.32 302,300 13.40 13.40
05-05-09 13.55 14.06 13.47 244,100 14.06 14.06
05-05-06 13.64 13.72 13.35 308,500 13.62 13.62
05-05-05 14.16 14.16 13.45 442,900 13.54 13.54
05-05-04 13.90 14.15 13.78 282,400 14.09 14.09
05-05-03 13.82 14.03 13.70 291,300 13.87 13.87
05-05-02 13.87 14.05 13.76 306,300 13.97 13.97
05-04-29 14.34 14.34 13.30 606,700 13.75 13.75
05-04-28 14.90 14.92 14.34 280,900 14.38 14.38
Date Open High Low Vol Cls adjCls
05-04-27 14.89 15.13 14.76 239,000 15.08 15.08
05-04-26 15.00 15.43 14.94 239,100 14.96 14.96
05-04-25 14.96 15.18 14.75 269,900 15.18 15.18
05-04-22 15.50 15.50 14.66 441,300 14.93 14.93
05-04-21 15.18 15.60 15.13 360,600 15.41 15.41
05-04-20 15.67 15.67 15.12 278,200 15.14 15.14
05-04-19 15.15 15.62 15.05 287,600 15.62 15.62
05-04-18 15.01 15.38 14.88 366,800 15.11 15.11
05-04-15 15.79 15.89 14.70 367,700 15.07 15.07
Date Open High Low Vol Cls adjCls
05-04-14 15.87 16.18 15.69 262,600 15.81 15.81
05-04-13 15.82 16.15 15.68 309,600 15.74 15.74
05-04-12 15.56 16.04 15.43 365,700 15.96 15.96
05-04-11 15.82 16.08 15.63 396,300 15.64 15.64
05-04-08 15.65 16.35 15.57 853,800 15.89 15.89
05-04-07 14.77 15.63 14.50 581,300 15.42 15.42
05-04-06 14.97 15.04 14.69 219,900 14.92 14.92
05-04-05 14.89 15.16 14.68 289,600 14.83 14.83
05-04-04 14.31 14.78 14.27 193,800 14.71 14.71
Date Open High Low Vol Cls adjCls
05-04-01 14.60 14.91 14.28 271,000 14.47 14.47
05-03-31 14.97 14.97 14.34 265,600 14.49 14.49
05-03-30 14.64 14.97 14.64 327,400 14.97 14.97
05-03-29 14.73 14.85 14.46 283,500 14.62 14.62
05-03-28 14.90 15.03 14.62 221,100 14.88 14.88
05-03-24 14.47 15.03 14.37 317,100 14.90 14.90
05-03-23 14.16 14.52 14.08 235,400 14.35 14.35
05-03-22 14.35 14.61 14.21 176,000 14.27 14.27
05-03-21 14.20 14.48 14.04 149,100 14.42 14.42
Date Open High Low Vol Cls adjCls
05-03-18 14.52 14.58 14.11 528,200 14.33 14.33
05-03-17 14.38 14.64 14.20 303,300 14.49 14.49
05-03-16 14.17 14.58 14.12 271,200 14.48 14.48
05-03-15 14.48 14.62 14.17 173,000 14.21 14.21
05-03-14 14.36 14.55 14.30 198,500 14.46 14.46
05-03-11 14.48 14.70 14.24 216,000 14.44 14.44
05-03-10 14.32 14.70 14.30 277,500 14.43 14.43
05-03-09 14.17 14.50 14.08 259,700 14.40 14.40
05-03-08 15.04 15.08 14.05 366,500 14.25 14.25
Date Open High Low Vol Cls adjCls
05-03-07 14.86 15.15 14.73 237,400 15.08 15.08
05-03-04 14.56 15.00 14.45 254,800 14.83 14.83
05-03-03 14.59 14.79 14.37 157,500 14.56 14.56
05-03-02 14.62 14.88 14.45 243,600 14.50 14.50
05-03-01 14.14 14.72 14.03 339,700 14.67 14.67
05-02-28 14.10 14.25 14.00 270,500 14.09 14.09
05-02-25 13.79 14.16 13.66 200,200 14.10 14.10
05-02-24 13.42 13.88 13.15 159,900 13.83 13.83
05-02-23 13.73 14.00 13.44 174,100 13.46 13.46
Date Open High Low Vol Cls adjCls
05-02-22 13.67 14.12 13.53 224,100 13.65 13.65
05-02-18 13.72 13.95 13.62 156,600 13.90 13.90
05-02-17 14.01 14.01 13.66 241,000 13.66 13.66
05-02-16 13.72 14.09 13.72 158,000 13.98 13.98
05-02-15 13.93 14.12 13.61 314,200 13.76 13.76
05-02-14 13.56 14.00 13.56 260,000 13.86 13.86
05-02-11 13.18 13.75 13.10 204,600 13.61 13.61
05-02-10 13.42 13.48 13.10 193,200 13.24 13.24
05-02-09 13.60 13.71 13.19 251,800 13.27 13.27
Date Open High Low Vol Cls adjCls
05-02-08 13.68 13.94 13.46 172,400 13.67 13.67
05-02-07 13.71 13.94 13.45 269,300 13.62 13.62
05-02-04 13.10 13.81 13.01 439,400 13.66 13.66
05-02-03 12.92 13.10 12.84 244,000 13.01 13.01
05-02-02 13.02 13.10 12.77 216,200 12.99 12.99
05-02-01 12.91 13.10 12.80 271,400 12.92 12.92
05-01-31 12.76 13.05 12.69 318,400 13.00 13.00
05-01-28 12.54 12.97 12.28 360,500 12.69 12.69
05-01-27 12.46 12.61 12.30 212,800 12.50 12.50
Date Open High Low Vol Cls adjCls
05-01-26 12.55 12.56 12.26 247,900 12.56 12.56
05-01-25 12.43 12.65 12.28 236,000 12.36 12.36
05-01-24 12.23 12.47 12.17 222,500 12.23 12.23
05-01-21 12.25 12.49 12.15 171,600 12.24 12.24
05-01-20 12.20 12.59 12.15 240,400 12.30 12.30
05-01-19 12.72 12.91 12.32 239,800 12.42 12.42
05-01-18 12.64 12.92 12.52 185,800 12.84 12.84
05-01-14 12.53 12.68 12.44 464,900 12.64 12.64
05-01-13 12.23 12.71 12.20 355,600 12.50 12.50
Date Open High Low Vol Cls adjCls
05-01-12 12.33 12.63 12.15 274,900 12.36 12.36
05-01-11 12.71 12.71 12.32 322,300 12.33 12.33
05-01-10 12.59 13.13 12.57 290,700 12.70 12.70
05-01-07 13.11 13.15 12.43 200,700 12.76 12.76
05-01-06 13.26 13.45 13.01 366,300 13.04 13.04
05-01-05 13.19 13.39 12.89 558,500 13.11 13.11
05-01-04 13.63 13.91 13.05 323,200 13.25 13.25
05-01-03 14.17 14.22 13.59 223,000 13.82 13.82
04-12-31 14.15 14.18 13.99 179,500 14.10 14.10
Date Open High Low Vol Cls adjCls
04-12-30 14.23 14.23 14.02 182,700 14.04 14.04
04-12-29 14.09 14.15 13.95 210,700 14.02 14.02
04-12-28 13.88 14.37 13.88 227,200 14.20 14.20
04-12-27 13.77 14.19 13.65 459,700 13.97 13.97
04-12-23 13.39 13.72 13.39 180,200 13.66 13.66
04-12-22 13.15 13.52 13.15 723,100 13.50 13.50
04-12-21 13.53 13.53 13.26 267,500 13.30 13.30
04-12-20 13.26 13.68 13.17 336,600 13.37 13.37
04-12-17 13.53 13.53 13.20 292,000 13.29 13.29
Date Open High Low Vol Cls adjCls
04-12-16 13.72 13.99 13.52 364,000 13.59 13.59
04-12-15 13.56 13.98 13.56 250,800 13.73 13.73
04-12-14 13.30 13.77 13.30 307,400 13.67 13.67
04-12-13 13.35 13.56 13.23 303,200 13.39 13.39
04-12-10 13.27 13.39 13.05 191,600 13.15 13.15
04-12-09 12.82 13.44 12.47 345,400 13.20 13.20
04-12-08 13.01 13.21 12.93 256,600 13.07 13.07
04-12-07 13.10 13.39 12.92 357,500 12.92 12.92
04-12-06 13.20 13.34 12.90 224,600 13.11 13.11
Date Open High Low Vol Cls adjCls
04-12-03 12.99 13.45 12.99 381,400 13.18 13.18
04-12-02 12.75 13.20 12.75 299,200 13.06 13.06
04-12-01 12.50 13.01 12.45 345,900 12.85 12.85
04-11-30 12.47 12.75 12.33 251,100 12.34 12.34
04-11-29 12.47 12.67 12.15 426,100 12.43 12.43
04-11-26 12.11 12.31 12.09 48,900 12.12 12.12
04-11-24 12.06 12.36 11.97 186,100 12.22 12.22
04-11-23 12.19 12.30 11.75 370,300 12.12 12.12
04-11-22 11.70 12.18 11.63 314,200 12.09 12.09
Date Open High Low Vol Cls adjCls
04-11-19 12.16 12.22 11.70 444,400 11.79 11.79
04-11-18 12.36 12.48 12.20 434,500 12.25 12.25
04-11-17 12.54 12.95 12.47 519,400 12.60 12.60
04-11-16 12.15 12.42 11.90 427,700 12.36 12.36
04-11-15 11.66 12.57 11.35 580,700 12.22 12.22
04-11-12 11.43 11.59 11.33 330,400 11.58 11.58
04-11-11 11.15 11.42 11.11 287,300 11.42 11.42
04-11-10 11.32 11.32 11.15 212,400 11.20 11.20
04-11-09 11.32 11.46 11.19 206,400 11.27 11.27
Date Open High Low Vol Cls adjCls
04-11-08 11.43 11.52 11.20 295,000 11.26 11.26
04-11-05 11.44 11.52 11.26 507,900 11.52 11.52
04-11-04 11.15 11.35 10.96 445,700 11.31 11.31
04-11-03 11.65 11.73 11.02 372,500 11.12 11.12
04-11-02 11.34 11.54 11.14 344,100 11.20 11.20
04-11-01 11.44 11.54 10.98 558,600 11.28 11.28
04-10-29 12.10 12.38 11.17 1,172,600 11.29 11.29
04-10-28 13.16 13.62 12.78 717,800 13.01 13.01
04-10-27 12.80 13.20 12.55 305,300 13.17 13.17
Date Open High Low Vol Cls adjCls
04-10-26 12.87 12.90 12.49 195,400 12.71 12.71
04-10-25 12.59 12.91 12.46 289,700 12.86 12.86
04-10-22 13.41 13.50 12.63 450,300 12.76 12.76
04-10-21 12.25 13.39 12.02 674,000 13.39 13.39
04-10-20 11.70 12.14 11.66 257,500 12.12 12.12
04-10-19 12.00 12.06 11.78 288,700 11.81 11.81
04-10-18 11.61 11.86 11.47 138,200 11.83 11.83
04-10-15 11.32 11.80 11.25 182,500 11.67 11.67
04-10-14 11.48 11.61 11.23 171,500 11.29 11.29
Date Open High Low Vol Cls adjCls
04-10-13 11.85 11.90 11.50 190,000 11.53 11.53
04-10-12 11.51 11.75 11.33 202,000 11.55 11.55
04-10-11 11.59 11.88 11.55 114,000 11.74 11.74
04-10-08 11.68 11.96 11.55 169,400 11.59 11.59
04-10-07 12.20 12.34 11.90 141,400 11.93 11.93
04-10-06 12.26 12.33 12.04 260,300 12.27 12.27
04-10-05 12.41 12.57 12.20 239,200 12.30 12.30
04-10-04 12.34 12.72 12.31 324,800 12.42 12.42
04-10-01 11.68 12.38 11.57 374,800 12.37 12.37
Date Open High Low Vol Cls adjCls
04-09-30 11.39 11.52 11.32 242,700 11.47 11.47
04-09-29 11.40 11.80 11.35 354,200 11.40 11.40
04-09-28 11.19 11.44 11.10 233,800 11.41 11.41
04-09-27 11.15 11.31 11.05 195,000 11.12 11.12
04-09-24 11.40 11.58 11.25 270,100 11.25 11.25
04-09-23 11.23 11.48 11.21 244,700 11.37 11.37
04-09-22 11.23 11.45 11.06 632,000 11.25 11.25
04-09-21 11.49 11.62 11.42 469,100 11.48 11.48
04-09-20 11.50 11.51 11.24 1,000,600 11.49 11.49
Date Open High Low Vol Cls adjCls
04-09-17 12.04 12.33 11.63 306,500 11.91 11.91
04-09-16 11.79 12.05 11.79 166,400 11.92 11.92
04-09-15 11.89 11.90 11.63 166,700 11.75 11.75
04-09-14 12.08 12.15 11.90 325,300 11.95 11.95
04-09-13 12.04 12.12 11.88 612,900 12.08 12.08
04-09-10 12.00 12.08 11.83 408,700 12.04 12.04
04-09-09 11.82 12.00 11.69 548,500 11.95 11.95
04-09-08 11.89 12.00 11.54 525,700 11.70 11.70
04-09-07 12.48 12.53 11.84 634,600 11.93 11.93
Date Open High Low Vol Cls adjCls
04-09-03 12.45 12.65 12.26 141,300 12.29 12.29
04-09-02 12.65 12.73 12.48 121,900 12.66 12.66
04-09-01 12.59 13.00 12.35 243,500 12.68 12.68
04-08-31 12.48 12.67 12.30 183,500 12.50 12.50
04-08-30 12.79 12.82 12.46 192,800 12.46 12.46
04-08-27 12.75 12.94 12.70 181,200 12.90 12.90
04-08-26 13.81 13.82 12.66 350,100 12.80 12.80
04-08-25 12.79 13.04 12.57 174,700 12.98 12.98
04-08-24 13.00 13.16 12.63 173,000 12.80 12.80
Date Open High Low Vol Cls adjCls
04-08-23 13.12 13.14 12.63 303,100 12.87 12.87
04-08-20 12.56 13.06 12.48 230,500 13.03 13.03
04-08-19 12.79 12.81 12.42 169,600 12.54 12.54
04-08-18 12.34 13.02 12.20 181,500 12.84 12.84
04-08-17 12.49 12.57 12.39 222,200 12.45 12.45
04-08-16 12.34 12.40 12.21 237,400 12.29 12.29
04-08-13 12.36 12.37 12.04 157,500 12.10 12.10
04-08-12 12.31 12.40 12.07 238,100 12.23 12.23
04-08-11 12.66 12.76 12.27 520,200 12.53 12.53
Date Open High Low Vol Cls adjCls
04-08-10 12.79 13.16 12.75 179,500 13.10 13.10
04-08-09 12.78 12.98 12.63 189,700 12.75 12.75
04-08-06 12.80 13.10 12.75 440,200 12.78 12.78
04-08-05 12.93 13.40 12.92 526,600 13.14 13.14
04-08-04 13.14 13.22 12.85 325,000 13.03 13.03
04-08-03 13.29 13.37 13.17 445,900 13.18 13.18
04-08-02 14.21 14.34 13.01 1,269,400 13.37 13.37
04-07-30 14.10 15.27 13.75 933,600 14.37 14.37
04-07-29 13.25 13.79 13.25 483,000 13.68 13.68
Date Open High Low Vol Cls adjCls
04-07-28 12.85 13.15 12.25 1,608,400 13.14 13.14
04-07-27 13.45 13.56 13.16 281,000 13.55 13.55
04-07-26 13.49 13.87 13.07 354,100 13.22 13.22
04-07-23 14.15 14.15 13.33 686,700 13.51 13.51
04-07-22 14.23 14.36 14.09 475,700 14.09 14.09
04-07-21 15.10 15.17 14.26 303,800 14.32 14.32
04-07-20 14.59 15.09 14.59 238,300 15.05 15.05
04-07-19 14.77 15.02 14.64 324,400 14.64 14.64
04-07-16 14.90 15.03 14.64 410,700 14.71 14.71
Date Open High Low Vol Cls adjCls
04-07-15 15.03 15.27 14.80 415,100 14.90 14.90
04-07-14 14.90 15.24 14.75 256,200 14.98 14.98
04-07-13 15.08 15.30 15.03 204,100 15.13 15.13
04-07-12 15.13 15.19 14.94 405,400 15.15 15.15
04-07-09 15.39 15.46 15.14 148,300 15.27 15.27
04-07-08 15.31 15.40 15.14 250,200 15.17 15.17
04-07-07 15.13 15.63 15.13 274,600 15.45 15.45
04-07-06 15.73 15.83 14.92 307,400 15.15 15.15
04-07-02 15.97 16.03 15.60 89,700 15.93 15.93
Date Open High Low Vol Cls adjCls
04-07-01 16.02 16.11 15.47 204,700 15.88 15.88
04-06-30 16.27 16.42 16.00 317,600 16.17 16.17
04-06-29 16.15 16.23 15.94 251,900 16.23 16.23
04-06-28 16.02 16.32 15.85 303,300 16.12 16.12
04-06-25 15.59 16.02 15.58 550,200 15.82 15.82
04-06-24 15.93 16.12 15.60 373,100 15.60 15.60
04-06-23 15.53 16.05 15.50 213,000 15.99 15.99
04-06-22 15.13 15.69 15.04 227,600 15.69 15.69
04-06-21 15.13 15.28 15.10 102,900 15.18 15.18
Date Open High Low Vol Cls adjCls
04-06-18 14.84 15.40 14.63 223,200 15.20 15.20
04-06-17 15.25 15.27 14.83 176,600 15.18 15.18
04-06-16 15.22 15.31 15.11 180,900 15.24 15.24
04-06-15 15.35 15.42 15.12 266,900 15.30 15.30
04-06-14 15.06 15.19 14.90 269,000 14.90 14.90
04-06-10 15.18 15.30 14.98 187,700 15.21 15.21
04-06-09 15.36 15.49 14.95 177,400 14.95 14.95
04-06-08 15.41 15.57 15.28 148,200 15.45 15.45
04-06-07 14.87 15.62 14.87 217,100 15.59 15.59
Date Open High Low Vol Cls adjCls
04-06-04 15.03 15.19 14.81 131,900 14.85 14.85
04-06-03 15.00 15.03 14.64 235,400 14.69 14.69
04-06-02 15.16 15.34 14.89 473,700 15.08 15.08
04-06-01 14.47 15.04 14.40 376,900 15.04 15.04
04-05-28 14.61 14.72 14.47 175,600 14.53 14.53
04-05-27 14.57 14.65 14.33 335,200 14.58 14.58
04-05-26 14.01 14.50 14.01 188,400 14.45 14.45
04-05-25 14.09 14.20 13.90 311,000 14.06 14.06
04-05-24 14.01 14.29 13.84 193,300 14.10 14.10
Date Open High Low Vol Cls adjCls
04-05-21 14.00 14.10 13.74 317,000 13.84 13.84
04-05-20 14.12 14.18 13.88 279,600 13.90 13.90
04-05-19 14.50 14.57 14.10 329,700 14.10 14.10
04-05-18 14.45 14.50 14.15 174,800 14.26 14.26
04-05-17 14.37 14.52 14.10 229,500 14.14 14.14
04-05-14 14.72 15.07 14.52 299,400 14.60 14.60
04-05-13 14.92 15.00 14.55 194,500 14.75 14.75
04-05-12 14.68 14.93 14.38 307,800 14.84 14.84
04-05-11 14.61 14.92 14.47 335,800 14.77 14.77
Date Open High Low Vol Cls adjCls
04-05-10 14.51 14.88 14.44 405,900 14.47 14.47
04-05-07 14.70 15.09 14.54 254,500 14.54 14.54
04-05-06 14.52 14.97 14.51 311,300 14.81 14.81
04-05-05 14.85 15.01 14.69 265,000 14.70 14.70
04-05-04 14.61 14.94 14.61 377,200 14.79 14.79
04-05-03 15.09 15.10 14.56 286,500 14.65 14.65
04-04-30 14.57 15.25 14.38 809,800 14.84 14.84
04-04-29 15.33 15.52 14.32 520,200 14.32 14.32
04-04-28 15.90 16.05 15.23 309,900 15.30 15.30
Date Open High Low Vol Cls adjCls
04-04-27 16.14 16.31 15.84 551,700 15.96 15.96
04-04-26 16.28 16.36 15.96 222,400 16.09 16.09
04-04-23 16.50 16.69 16.27 220,200 16.33 16.33
04-04-22 16.38 16.61 16.26 214,600 16.59 16.59
04-04-21 16.21 16.67 16.21 215,100 16.40 16.40
04-04-20 16.61 16.85 16.14 202,000 16.16 16.16
04-04-19 16.44 16.55 16.25 259,600 16.46 16.46
04-04-16 16.52 16.79 16.26 158,300 16.45 16.45
04-04-15 16.80 17.15 16.30 237,300 16.51 16.51
Date Open High Low Vol Cls adjCls
04-04-14 16.69 17.49 16.62 281,100 16.89 16.89
04-04-13 17.57 17.73 16.80 291,600 16.94 16.94
04-04-12 16.73 17.51 16.64 466,200 17.51 17.51
04-04-08 16.95 17.00 16.63 207,900 16.63 16.63
04-04-07 17.00 17.02 16.59 237,500 16.75 16.75
04-04-06 17.00 17.17 16.92 210,300 16.93 16.93
04-04-05 16.88 17.30 16.82 234,800 17.19 17.19
04-04-02 16.90 17.02 16.66 318,700 16.80 16.80
04-04-01 16.65 17.00 16.65 304,400 16.79 16.79
Date Open High Low Vol Cls adjCls
04-03-31 16.65 16.81 16.33 301,800 16.72 16.72
04-03-30 16.57 16.73 16.37 212,000 16.72 16.72
04-03-29 16.40 16.63 16.31 331,500 16.63 16.63
04-03-26 16.13 16.27 15.90 338,500 16.17 16.17
04-03-25 16.25 16.34 16.07 273,300 16.18 16.18
04-03-24 16.01 16.10 15.87 548,000 15.99 15.99
04-03-23 15.66 16.16 15.65 460,300 15.91 15.91
04-03-22 15.76 15.88 15.25 292,700 15.48 15.48
04-03-19 16.25 16.42 15.86 346,400 15.92 15.92
Date Open High Low Vol Cls adjCls
04-03-18 16.51 16.55 16.03 352,100 16.20 16.20
04-03-17 16.84 17.26 16.30 584,400 16.51 16.51
04-03-16 15.75 16.09 15.56 336,400 15.65 15.65
04-03-15 16.36 16.42 15.54 264,700 15.56 15.56
04-03-12 16.10 16.47 16.00 242,700 16.43 16.43
04-03-11 15.92 16.33 15.63 360,200 16.01 16.01
04-03-10 16.39 16.65 15.90 341,300 15.90 15.90
04-03-09 16.59 16.66 16.12 362,500 16.40 16.40
04-03-08 17.60 17.65 16.57 435,400 16.66 16.66
Date Open High Low Vol Cls adjCls
04-03-05 17.26 17.83 17.20 406,300 17.59 17.59
04-03-04 17.55 17.67 17.35 252,000 17.61 17.61
04-03-03 17.50 17.88 17.35 284,700 17.55 17.55
04-03-02 17.72 17.82 17.22 477,400 17.53 17.53
04-03-01 17.50 17.85 17.46 256,600 17.69 17.69
04-02-27 17.55 17.71 17.10 292,700 17.53 17.53
04-02-26 17.53 17.75 17.27 268,600 17.50 17.50
04-02-25 17.18 17.60 17.02 446,100 17.52 17.52
04-02-24 17.13 17.55 16.88 289,200 17.17 17.17
Date Open High Low Vol Cls adjCls
04-02-23 17.85 17.95 17.12 303,100 17.16 17.16
04-02-20 18.08 18.25 17.51 345,200 17.83 17.83
04-02-19 18.90 19.00 18.15 241,800 18.21 18.21
04-02-18 18.88 19.06 18.52 277,100 18.60 18.60
04-02-17 18.80 19.18 18.65 360,500 18.81 18.81
04-02-13 19.31 19.54 18.52 467,800 18.60 18.60
04-02-12 19.36 19.96 19.15 366,100 19.15 19.15
04-02-11 19.26 19.56 19.14 768,700 19.48 19.48
04-02-10 19.27 19.34 19.01 353,900 19.10 19.10
Date Open High Low Vol Cls adjCls
04-02-09 19.10 19.31 19.00 240,300 19.19 19.19
04-02-06 18.86 19.27 18.63 598,900 19.04 19.04
04-02-05 19.15 19.36 18.33 555,600 18.87 18.87
04-02-04 19.50 19.65 18.80 605,700 18.95 18.95
04-02-03 20.33 20.64 19.72 430,300 19.93 19.93
04-02-02 20.26 20.60 19.70 710,000 20.42 20.42
04-01-30 20.56 20.75 19.79 1,196,000 20.07 20.07
04-01-29 19.90 20.30 18.73 687,400 19.72 19.72
04-01-28 20.89 21.12 19.84 655,600 19.96 19.96
Date Open High Low Vol Cls adjCls
04-01-27 20.97 21.33 20.11 452,800 20.19 20.19
04-01-26 20.49 21.25 20.25 504,300 21.07 21.07
04-01-23 21.07 21.33 20.47 578,700 20.55 20.55
04-01-22 21.81 21.92 21.06 398,200 21.15 21.15
04-01-21 21.72 22.14 21.03 513,100 21.82 21.82
04-01-20 21.25 22.33 20.84 989,200 21.90 21.90
04-01-16 19.00 21.80 18.96 1,795,500 21.33 21.33
04-01-15 18.58 18.98 18.58 318,900 18.92 18.92
04-01-14 18.72 18.82 18.45 228,300 18.77 18.77
Date Open High Low Vol Cls adjCls
04-01-13 18.75 18.92 18.30 323,900 18.70 18.70
04-01-12 18.41 18.89 18.35 355,400 18.82 18.82
04-01-09 18.27 18.57 18.18 469,300 18.40 18.40
04-01-08 18.59 18.76 18.20 587,200 18.56 18.56
04-01-07 17.87 18.60 17.84 997,000 18.46 18.46
04-01-06 17.39 18.02 17.20 560,300 17.88 17.88
04-01-05 17.05 17.50 16.86 332,000 17.36 17.36
04-01-02 16.66 17.18 16.64 151,700 16.91 16.91
03-12-31 17.15 17.15 16.53 225,900 16.62 16.62
Date Open High Low Vol Cls adjCls
03-12-30 16.94 17.13 16.87 181,200 17.12 17.12
03-12-29 16.63 17.10 16.62 122,000 16.95 16.95
03-12-26 16.69 16.89 16.65 85,600 16.74 16.74
03-12-24 17.02 17.02 16.70 198,500 16.70 16.70
03-12-23 16.83 17.07 16.68 217,900 17.07 17.07
03-12-22 16.77 16.82 16.43 191,100 16.76 16.76
03-12-19 16.60 16.80 16.35 419,100 16.69 16.69
03-12-18 16.04 16.67 16.04 390,600 16.60 16.60
03-12-17 16.16 16.16 15.83 196,600 16.01 16.01
Date Open High Low Vol Cls adjCls
03-12-16 15.61 16.23 15.52 245,900 16.15 16.15
03-12-15 16.63 16.63 15.61 398,300 15.78 15.78
03-12-12 16.13 16.24 15.83 138,000 16.09 16.09
03-12-11 15.65 16.28 15.65 295,700 16.16 16.16
03-12-10 15.69 16.09 15.52 290,400 15.61 15.61
03-12-09 16.25 16.35 15.65 230,800 15.68 15.68
03-12-08 16.20 16.36 16.11 287,800 16.31 16.31
03-12-05 16.36 16.57 16.23 236,600 16.23 16.23
03-12-04 16.49 16.59 16.31 269,200 16.48 16.48
Date Open High Low Vol Cls adjCls
03-12-03 16.90 17.29 16.47 265,900 16.50 16.50
03-12-02 17.14 17.27 16.85 167,400 16.99 16.99
03-12-01 17.09 17.57 16.78 352,300 16.98 16.98
03-11-28 16.83 17.15 16.83 127,000 17.10 17.10
03-11-26 17.03 17.12 16.58 232,600 16.84 16.84
03-11-25 17.10 17.11 16.78 401,300 16.94 16.94
03-11-24 17.18 17.24 16.71 661,900 17.03 17.03
03-11-21 16.89 16.89 16.50 252,900 16.76 16.76
03-11-20 16.66 17.08 16.51 407,900 16.52 16.52
Date Open High Low Vol Cls adjCls
03-11-19 16.47 16.87 16.30 378,100 16.75 16.75
03-11-18 16.61 17.11 16.49 257,600 16.55 16.55
03-11-17 16.67 16.76 16.14 306,000 16.51 16.51
03-11-14 16.99 17.17 16.75 493,200 16.79 16.79
03-11-13 16.35 17.19 16.35 632,600 17.00 17.00
03-11-12 15.97 16.53 15.91 173,000 16.44 16.44
03-11-11 15.92 16.25 15.85 192,200 15.92 15.92
03-11-10 16.91 17.15 15.95 324,200 16.02 16.02
03-11-07 16.45 17.14 16.32 429,100 16.78 16.78
Date Open High Low Vol Cls adjCls
03-11-06 16.00 16.46 15.93 230,600 16.43 16.43
03-11-05 16.35 16.41 15.67 382,800 16.03 16.03
03-11-04 16.01 16.61 15.91 437,200 16.38 16.38
03-11-03 15.63 16.12 15.63 287,100 16.08 16.08
03-10-31 16.07 16.22 15.75 279,500 15.76 15.76
03-10-30 15.99 16.27 15.49 822,500 15.97 15.97
03-10-29 15.65 16.56 15.63 738,400 16.39 16.39
03-10-28 14.84 15.76 14.75 615,000 15.73 15.73
03-10-27 14.55 15.00 14.50 445,800 14.57 14.57
Date Open High Low Vol Cls adjCls
03-10-24 14.44 14.64 14.25 203,100 14.48 14.48
03-10-23 14.66 14.80 14.30 295,000 14.63 14.63
03-10-22 14.95 15.10 14.83 248,600 14.86 14.86
03-10-21 15.05 15.05 14.81 339,700 15.05 15.05
03-10-20 15.09 15.28 14.98 247,900 15.08 15.08
03-10-17 15.63 15.72 15.00 267,700 15.09 15.09
03-10-16 15.62 15.76 15.22 425,400 15.71 15.71
03-10-15 15.71 15.91 15.48 455,900 15.76 15.76
03-10-14 15.89 16.00 15.47 390,800 15.50 15.50
Date Open High Low Vol Cls adjCls
03-10-13 15.58 16.06 15.52 367,400 16.00 16.00
03-10-10 15.25 15.72 15.19 240,800 15.46 15.46
03-10-09 15.35 15.81 15.25 574,900 15.25 15.25
03-10-08 15.32 15.32 15.00 223,700 15.14 15.14
03-10-07 15.00 15.40 14.85 272,500 15.40 15.40
03-10-06 14.82 15.15 14.67 299,400 15.15 15.15
03-10-03 14.72 15.09 14.63 472,800 14.81 14.81
03-10-02 14.49 14.99 14.47 331,100 14.50 14.50
03-10-01 14.31 14.50 14.14 402,900 14.40 14.40
Date Open High Low Vol Cls adjCls
03-09-30 14.41 14.50 14.02 555,300 14.10 14.10
03-09-29 14.90 14.96 14.46 432,000 14.60 14.60
03-09-26 15.33 15.39 14.63 743,000 14.70 14.70
03-09-25 15.84 16.20 15.11 837,300 15.15 15.15
03-09-24 16.25 16.90 15.50 2,636,700 15.86 15.86
03-09-23 17.27 18.20 17.27 711,800 17.83 17.83
03-09-22 17.45 17.70 16.99 477,600 17.23 17.23
03-09-19 17.59 18.09 17.57 863,500 17.90 17.90
03-09-18 18.31 18.31 17.64 532,200 17.75 17.75
Date Open High Low Vol Cls adjCls
03-09-17 17.73 18.40 17.59 918,300 18.36 18.36
03-09-16 17.60 17.84 17.46 246,400 17.76 17.76
03-09-15 17.99 18.02 17.60 146,800 17.60 17.60
03-09-12 17.89 18.02 17.29 312,200 17.88 17.88
03-09-11 18.00 18.75 17.77 932,100 18.11 18.11
03-09-10 18.69 18.69 17.96 952,400 17.98 17.98
03-09-09 19.16 19.16 18.46 990,300 18.99 18.99
03-09-08 17.79 19.18 17.77 1,491,600 19.05 19.05
03-09-05 17.74 17.99 17.56 239,400 17.78 17.78
Date Open High Low Vol Cls adjCls
03-09-04 18.05 18.11 17.58 365,300 17.64 17.64
03-09-03 18.08 18.40 17.90 442,900 18.04 18.04
03-09-02 18.06 18.20 17.80 397,000 18.04 18.04
03-08-29 17.81 18.00 17.65 128,600 17.75 17.75
03-08-28 17.96 18.00 17.35 339,500 17.66 17.66
03-08-27 17.60 17.99 17.51 333,700 17.86 17.86
03-08-26 17.48 17.60 17.17 373,300 17.45 17.45
03-08-25 18.07 18.07 17.34 422,700 17.50 17.50
03-08-22 19.10 19.18 17.85 329,800 18.04 18.04
Date Open High Low Vol Cls adjCls
03-08-21 18.80 19.00 18.65 227,600 18.90 18.90
03-08-20 18.45 18.76 18.13 252,300 18.67 18.67
03-08-19 18.37 18.63 18.21 338,300 18.63 18.63
03-08-18 17.23 18.38 17.21 301,800 18.36 18.36
03-08-15 16.99 17.53 16.99 117,600 17.25 17.25
03-08-14 16.67 17.17 16.52 173,100 17.01 17.01
03-08-13 16.30 16.82 16.30 387,500 16.59 16.59
03-08-12 15.95 16.42 15.89 205,800 16.40 16.40
03-08-11 16.12 16.45 15.99 309,500 16.08 16.08
Date Open High Low Vol Cls adjCls
03-08-08 16.43 16.43 15.98 165,400 16.13 16.13
03-08-07 16.68 16.86 16.20 219,300 16.39 16.39
03-08-06 16.70 17.04 16.55 273,600 16.70 16.70
03-08-05 17.43 17.44 16.62 195,300 16.64 16.64
03-08-04 17.17 17.54 16.83 230,200 17.48 17.48
03-08-01 17.17 17.40 16.90 145,300 17.23 17.23
03-07-31 17.27 17.95 17.10 503,200 17.20 17.20
03-07-30 17.30 17.48 16.95 545,000 17.15 17.15
03-07-29 16.22 16.95 16.08 389,200 16.82 16.82
Date Open High Low Vol Cls adjCls
03-07-28 16.19 16.50 16.10 264,500 16.30 16.30
03-07-25 15.88 16.39 15.78 398,700 16.22 16.22
03-07-24 16.09 16.43 15.65 130,900 15.81 15.81
03-07-23 15.95 16.14 15.06 153,100 16.03 16.03
03-07-22 15.72 16.06 15.67 100,600 15.99 15.99
03-07-21 15.96 16.04 15.37 211,600 15.51 15.51
03-07-18 15.62 16.30 15.62 211,300 16.22 16.22
03-07-17 16.40 16.40 15.42 553,800 15.55 15.55
03-07-16 16.88 16.93 16.36 166,100 16.63 16.63
Date Open High Low Vol Cls adjCls
03-07-15 16.48 17.04 16.44 445,200 16.71 16.71
03-07-14 16.16 16.83 15.92 457,900 16.48 16.48
03-07-11 16.07 16.38 15.74 250,700 15.79 15.79
03-07-10 16.24 16.31 15.85 254,100 16.08 16.08
03-07-09 15.96 16.50 15.88 440,100 16.35 16.35
03-07-08 15.28 16.16 15.21 960,900 16.02 16.02
03-07-07 14.78 15.39 14.75 217,500 15.28 15.28
03-07-03 15.10 15.18 14.53 226,700 14.73 14.73
03-07-02 14.76 15.30 14.62 328,900 15.27 15.27
Date Open High Low Vol Cls adjCls
03-07-01 14.80 15.00 14.48 360,700 14.82 14.82
03-06-30 15.39 15.50 14.78 485,600 14.82 14.82
03-06-27 15.18 15.52 15.13 169,800 15.32 15.32
03-06-26 14.97 15.33 14.87 188,700 15.27 15.27
03-06-25 14.99 15.23 14.80 148,800 14.80 14.80
03-06-24 14.70 15.21 14.62 192,200 14.98 14.98
03-06-23 15.49 15.50 14.82 166,700 14.97 14.97
03-06-20 15.65 15.67 15.32 263,900 15.46 15.46
03-06-19 15.70 15.99 15.40 218,800 15.40 15.40
Date Open High Low Vol Cls adjCls
03-06-18 15.45 15.82 15.36 188,200 15.73 15.73
03-06-17 15.43 15.64 15.33 256,000 15.51 15.51
03-06-16 14.83 15.40 14.83 302,400 15.28 15.28
03-06-13 15.11 15.25 14.80 164,200 14.84 14.84
03-06-12 15.24 15.54 14.99 259,800 15.13 15.13
03-06-11 14.87 15.35 14.81 248,500 15.32 15.32
03-06-10 15.45 15.56 14.45 854,500 14.89 14.89
03-06-09 16.31 16.37 15.47 362,900 15.56 15.56
03-06-06 16.45 16.67 16.07 452,300 16.35 16.35
Date Open High Low Vol Cls adjCls
03-06-05 15.75 16.25 15.62 187,300 16.11 16.11
03-06-04 15.73 16.10 15.65 298,700 15.72 15.72
03-06-03 15.64 15.88 15.43 128,000 15.81 15.81
03-06-02 16.05 16.09 15.49 350,900 15.67 15.67
03-05-30 15.61 16.20 15.57 343,400 15.99 15.99
03-05-29 15.66 16.09 15.65 499,100 15.76 15.76
03-05-28 15.39 15.80 15.32 352,300 15.64 15.64
03-05-27 14.79 15.45 14.69 208,400 15.34 15.34
03-05-23 14.94 14.97 14.72 116,100 14.80 14.80
Date Open High Low Vol Cls adjCls
03-05-22 14.48 14.86 14.46 203,000 14.72 14.72
03-05-21 14.58 14.60 14.42 326,800 14.46 14.46
03-05-20 14.50 14.69 14.40 802,900 14.58 14.58
03-05-19 14.60 14.83 14.45 345,200 14.47 14.47
03-05-16 15.40 15.64 14.64 621,700 14.75 14.75
03-05-15 15.41 15.51 15.25 506,600 15.51 15.51
03-05-14 14.81 15.41 14.80 552,200 15.36 15.36
03-05-13 14.66 14.92 14.31 429,800 14.88 14.88
03-05-12 14.70 14.96 14.55 201,800 14.71 14.71
Date Open High Low Vol Cls adjCls
03-05-09 14.44 14.84 14.43 263,300 14.75 14.75
03-05-08 14.44 14.72 14.37 357,700 14.56 14.56
03-05-07 14.35 14.55 14.24 297,500 14.49 14.49
03-05-06 14.30 14.76 13.85 540,400 14.53 14.53
03-05-05 14.60 14.62 14.15 377,100 14.31 14.31
03-05-02 14.15 14.69 13.83 965,300 14.64 14.64
03-05-01 13.39 14.29 13.15 2,219,500 14.15 14.15
03-04-30 13.00 13.07 12.77 538,400 12.89 12.89
03-04-29 12.61 13.09 12.59 579,700 12.97 12.97
Date Open High Low Vol Cls adjCls
03-04-28 12.02 12.59 12.02 373,100 12.58 12.58
03-04-25 12.40 12.41 12.02 174,700 12.03 12.03
03-04-24 12.58 12.59 12.34 129,200 12.34 12.34
03-04-23 12.48 12.79 12.31 277,600 12.59 12.59
03-04-22 12.10 12.48 12.09 246,900 12.45 12.45
03-04-21 12.08 12.45 11.99 281,800 12.13 12.13
03-04-17 11.91 12.14 11.80 237,900 12.08 12.08
03-04-16 12.24 12.25 11.76 183,700 11.77 11.77
03-04-15 11.60 11.95 11.43 381,100 11.90 11.90
Date Open High Low Vol Cls adjCls
03-04-14 11.44 11.65 11.41 431,800 11.60 11.60
03-04-11 11.75 11.82 11.44 186,900 11.44 11.44
03-04-10 11.70 11.81 11.54 299,800 11.70 11.70
03-04-09 11.88 12.00 11.65 183,300 11.69 11.69
03-04-08 12.00 12.04 11.74 379,900 11.91 11.91
03-04-07 12.23 12.38 11.85 460,500 12.00 12.00
03-04-04 12.37 12.42 11.95 184,100 11.96 11.96
03-04-03 12.21 12.45 12.08 125,000 12.30 12.30
03-04-02 12.18 12.38 12.08 244,100 12.13 12.13
Date Open High Low Vol Cls adjCls
03-04-01 11.69 12.15 11.54 246,900 12.09 12.09
03-03-31 11.80 12.03 11.59 407,600 11.81 11.81
03-03-28 11.41 11.87 11.40 170,700 11.87 11.87
03-03-27 11.50 11.65 11.48 311,300 11.65 11.65
03-03-26 11.91 11.95 11.54 193,400 11.75 11.75
03-03-25 11.90 12.16 11.75 305,900 11.95 11.95
03-03-24 12.24 12.31 11.85 342,600 11.90 11.90
03-03-21 12.50 12.60 12.11 231,500 12.46 12.46
03-03-20 12.20 12.50 12.04 195,200 12.28 12.28
Date Open High Low Vol Cls adjCls
03-03-19 12.40 12.53 12.00 175,400 12.27 12.27
03-03-18 12.60 12.70 12.38 302,100 12.42 12.42
03-03-17 11.72 12.85 11.60 383,000 12.54 12.54
03-03-14 11.65 11.99 11.62 134,300 11.73 11.73
03-03-13 11.15 11.84 11.11 299,600 11.60 11.60
03-03-12 11.15 11.19 10.85 215,700 11.05 11.05
03-03-11 11.45 11.63 11.15 156,600 11.17 11.17
03-03-10 11.60 11.74 11.41 146,200 11.48 11.48
03-03-07 11.61 11.96 11.31 256,000 11.69 11.69
Date Open High Low Vol Cls adjCls
03-03-06 11.95 11.97 11.67 91,900 11.77 11.77
03-03-05 11.66 11.99 11.52 134,200 11.96 11.96
03-03-04 11.88 12.06 11.60 230,600 11.67 11.67
03-03-03 12.36 12.63 11.83 301,000 11.87 11.87
03-02-28 11.83 12.35 11.83 424,300 12.25 12.25
03-02-27 11.24 11.98 11.23 333,800 11.98 11.98
03-02-26 11.94 12.15 11.20 288,800 11.23 11.23
03-02-25 11.22 11.98 10.98 375,600 11.96 11.96
03-02-24 11.95 11.96 11.23 240,800 11.27 11.27
Date Open High Low Vol Cls adjCls
03-02-21 11.64 11.98 11.62 198,600 11.95 11.95
03-02-20 11.40 11.82 11.40 133,900 11.68 11.68
03-02-19 11.60 11.80 11.25 147,100 11.41 11.41
03-02-18 11.21 11.75 11.20 244,800 11.62 11.62
03-02-14 11.06 11.40 10.96 230,800 11.23 11.23
03-02-13 10.95 11.49 10.66 263,600 10.99 10.99
03-02-12 10.84 11.11 10.75 268,900 10.94 10.94
03-02-11 10.85 11.00 10.60 262,000 10.84 10.84
03-02-10 10.60 10.85 10.49 297,300 10.80 10.80
Date Open High Low Vol Cls adjCls
03-02-07 11.00 11.00 10.55 253,800 10.60 10.60
03-02-06 11.13 11.30 10.77 377,400 10.87 10.87
03-02-05 11.29 11.38 11.00 476,600 11.09 11.09
03-02-04 11.44 11.48 11.19 303,800 11.23 11.23
03-02-03 11.59 11.65 11.20 485,200 11.47 11.47
03-01-31 11.24 11.73 11.05 1,584,400 11.63 11.63
03-01-30 11.86 11.86 10.83 2,320,300 11.76 11.76
03-01-29 12.41 12.60 11.92 355,700 12.58 12.58
03-01-28 12.06 12.48 11.72 202,000 12.43 12.43
Date Open High Low Vol Cls adjCls
03-01-27 12.09 12.47 11.91 228,800 12.02 12.02
03-01-24 12.58 12.62 12.11 168,700 12.14 12.14
03-01-23 12.59 12.79 12.38 158,900 12.59 12.59
03-01-22 12.28 12.84 12.23 332,700 12.41 12.41
03-01-21 12.75 12.93 12.25 238,800 12.28 12.28
03-01-17 13.54 13.55 12.73 340,800 12.76 12.76
03-01-16 13.63 13.90 13.46 257,000 13.63 13.63
03-01-15 14.42 14.47 13.63 569,700 13.64 13.64
03-01-14 14.40 14.52 14.22 321,800 14.40 14.40
Date Open High Low Vol Cls adjCls
03-01-13 14.85 14.99 14.34 538,200 14.37 14.37
03-01-10 14.10 14.82 13.80 399,900 14.79 14.79
03-01-09 13.56 14.42 13.53 344,700 14.20 14.20
03-01-08 13.75 13.80 13.41 230,700 13.47 13.47
03-01-07 14.15 14.35 13.63 664,100 13.98 13.98
03-01-06 13.36 14.50 13.35 1,505,400 14.20 14.20
03-01-03 13.05 13.36 12.82 474,100 13.23 13.23
03-01-02 12.62 13.05 12.38 390,100 13.03 13.03
02-12-31 12.48 12.85 12.16 373,200 12.56 12.56
Date Open High Low Vol Cls adjCls
02-12-30 12.48 12.69 12.38 237,200 12.48 12.48
02-12-27 12.66 12.74 12.40 210,300 12.51 12.51
02-12-26 12.71 13.05 12.54 257,200 12.61 12.61
02-12-24 12.81 12.88 12.58 93,800 12.62 12.62
02-12-23 12.46 12.87 12.41 341,400 12.87 12.87
02-12-20 12.29 12.61 12.15 381,400 12.54 12.54
02-12-19 12.45 12.61 12.03 265,600 12.23 12.23
02-12-18 12.65 12.65 12.30 362,700 12.46 12.46
02-12-17 12.72 12.86 12.50 260,100 12.66 12.66
Date Open High Low Vol Cls adjCls
02-12-16 12.31 12.75 12.21 316,600 12.69 12.69
02-12-13 12.61 12.69 12.24 189,500 12.25 12.25
02-12-12 12.77 13.05 12.63 260,000 12.69 12.69
02-12-11 12.74 13.06 12.55 255,100 12.76 12.76
02-12-10 12.40 12.88 12.18 330,700 12.81 12.81
02-12-09 12.99 13.00 12.20 471,000 12.27 12.27
02-12-06 12.89 13.25 12.58 395,900 13.06 13.06
02-12-05 13.04 13.29 12.89 466,400 12.99 12.99
02-12-04 12.99 13.21 12.22 899,800 12.92 12.92
Date Open High Low Vol Cls adjCls
02-12-03 13.85 13.85 13.27 596,700 13.33 13.33
02-12-02 14.45 14.95 13.72 1,002,100 13.94 13.94
02-11-29 14.49 14.65 14.31 304,400 14.40 14.40
02-11-27 14.15 14.56 14.05 1,094,000 14.40 14.40
02-11-26 13.98 14.40 13.67 695,300 13.80 13.80
02-11-25 13.68 14.10 13.21 706,400 14.02 14.02
02-11-22 13.53 13.60 13.20 343,100 13.55 13.55
02-11-21 13.40 13.75 13.13 721,700 13.54 13.54
02-11-20 12.65 13.70 12.37 406,500 13.33 13.33
Date Open High Low Vol Cls adjCls
02-11-19 13.08 13.38 12.51 453,500 12.65 12.65
02-11-18 12.70 13.59 12.68 560,100 13.25 13.25
02-11-15 12.42 12.69 12.21 270,100 12.61 12.61
02-11-14 12.31 12.66 12.16 352,800 12.48 12.48
02-11-13 11.33 12.15 11.05 533,200 11.96 11.96
02-11-12 11.20 11.85 10.90 613,900 11.44 11.44
02-11-11 11.74 11.99 11.21 565,900 11.23 11.23
02-11-08 12.17 12.47 11.50 370,100 11.91 11.91
02-11-07 12.70 12.70 12.12 437,500 12.17 12.17
Date Open High Low Vol Cls adjCls
02-11-06 12.83 13.08 12.25 673,000 13.06 13.06
02-11-05 12.40 12.90 12.21 373,000 12.62 12.62
02-11-04 11.79 13.24 11.79 1,040,700 12.40 12.40
02-11-01 10.93 11.75 10.86 500,900 11.74 11.74
02-10-31 11.10 11.95 10.84 737,900 10.96 10.96
02-10-30 11.05 11.37 10.92 865,200 11.21 11.21
02-10-29 11.16 11.25 10.81 497,300 10.96 10.96
02-10-28 10.67 11.63 10.65 1,039,800 11.14 11.14
02-10-25 10.50 10.95 10.30 566,100 10.70 10.70
Date Open High Low Vol Cls adjCls
02-10-24 10.75 11.09 10.16 1,054,100 10.52 10.52
02-10-23 10.14 10.83 9.90 2,868,300 10.72 10.72
02-10-22 12.39 12.67 9.30 4,050,100 9.75 9.75
02-10-21 11.90 12.57 11.68 458,400 12.56 12.56
02-10-18 11.50 12.23 11.11 445,700 11.97 11.97
02-10-17 11.75 11.99 11.26 588,000 11.56 11.56
02-10-16 11.66 12.11 10.92 612,000 10.98 10.98
02-10-15 11.46 12.49 11.46 661,300 12.19 12.19
02-10-14 10.86 11.45 10.67 648,500 11.38 11.38
Date Open High Low Vol Cls adjCls
02-10-11 11.38 11.63 10.91 673,900 11.09 11.09
02-10-10 9.50 11.00 9.21 1,048,500 10.98 10.98
02-10-09 9.19 9.80 8.96 552,300 9.54 9.54
02-10-08 9.65 9.90 9.20 748,800 9.50 9.50
02-10-07 10.05 10.35 9.33 853,100 9.56 9.56
02-10-04 10.83 11.16 9.77 691,000 10.23 10.23
02-10-03 10.58 11.29 10.16 657,700 10.80 10.80
02-10-02 11.55 11.87 10.35 893,800 10.56 10.56
02-10-01 11.50 11.90 11.10 374,200 11.80 11.80
Date Open High Low Vol Cls adjCls
02-09-30 10.90 11.83 10.90 499,000 11.28 11.28
02-09-27 11.63 12.00 11.07 756,500 11.51 11.51
02-09-26 11.75 11.89 11.45 841,800 11.71 11.71
02-09-25 11.93 12.04 11.30 1,357,200 11.79 11.79
02-09-24 12.12 12.30 11.26 3,674,600 11.56 11.56
02-09-23 14.26 14.44 13.70 484,300 13.90 13.90
02-09-20 14.10 14.65 13.79 937,500 14.42 14.42
02-09-19 14.90 15.28 14.22 449,800 14.32 14.32
02-09-18 15.27 15.69 14.94 420,200 14.98 14.98
Date Open High Low Vol Cls adjCls
02-09-17 15.85 16.46 15.10 453,300 15.40 15.40
02-09-16 16.05 16.37 15.37 403,300 15.71 15.71
02-09-13 16.25 16.39 15.79 410,500 16.10 16.10
02-09-12 16.65 16.65 16.20 264,700 16.32 16.32
02-09-11 16.36 17.50 16.35 349,200 16.86 16.86
02-09-10 16.19 16.72 15.96 441,600 16.50 16.50
02-09-09 16.15 16.75 15.67 488,600 16.33 16.33
02-09-06 16.03 16.40 16.02 363,600 16.15 16.15
02-09-05 15.80 15.85 15.33 426,000 15.73 15.73
Date Open High Low Vol Cls adjCls
02-09-04 15.20 16.03 15.20 494,500 15.97 15.97
02-09-03 15.03 16.32 14.99 807,900 15.07 15.07
02-08-30 15.99 16.13 15.52 492,800 15.56 15.56
02-08-29 15.85 16.55 15.44 1,093,500 16.30 16.30
02-08-28 17.13 17.38 16.70 572,000 16.80 16.80
02-08-27 18.39 19.00 17.20 604,200 17.44 17.44
02-08-26 17.97 18.56 17.58 562,400 18.48 18.48
02-08-23 18.37 18.37 17.50 683,500 17.57 17.57
02-08-22 19.05 19.05 18.02 1,040,600 18.36 18.36
Date Open High Low Vol Cls adjCls
02-08-21 17.06 19.40 17.06 2,955,800 19.04 19.04
02-08-20 16.95 18.82 16.94 2,458,500 18.25 18.25
02-08-19 16.23 16.89 16.07 600,900 16.74 16.74
02-08-16 16.00 16.39 15.80 524,300 16.24 16.24
02-08-15 15.91 16.30 15.70 332,300 15.98 15.98
02-08-14 14.72 16.00 14.59 597,500 15.84 15.84
02-08-13 15.50 15.73 14.80 458,600 14.80 14.80
02-08-12 15.45 15.92 15.00 947,000 15.66 15.66
02-08-09 16.09 16.37 15.57 465,000 16.27 16.27
Date Open High Low Vol Cls adjCls
02-08-08 15.94 16.54 15.51 607,200 16.39 16.39
02-08-07 16.21 16.48 15.00 410,500 15.94 15.94
02-08-06 14.50 15.73 14.50 647,700 15.53 15.53
02-08-05 14.83 15.08 14.00 403,100 14.00 14.00
02-08-02 15.61 15.65 14.75 314,100 14.90 14.90
02-08-01 16.20 16.55 15.27 659,200 15.43 15.43
02-07-31 16.40 16.58 15.85 279,100 16.10 16.10
02-07-30 15.54 16.97 15.16 1,002,300 16.66 16.66
02-07-29 15.00 16.80 14.98 690,100 16.03 16.03
Date Open High Low Vol Cls adjCls
02-07-26 14.83 15.11 13.80 553,900 14.47 14.47
02-07-25 15.91 15.95 14.50 717,800 14.67 14.67
02-07-24 14.40 16.94 14.39 1,602,000 16.26 16.26
02-07-23 14.69 14.78 14.31 916,900 14.38 14.38
02-07-22 15.00 15.20 14.35 527,000 14.75 14.75
02-07-19 15.19 15.57 14.90 759,200 15.07 15.07
02-07-18 16.15 16.16 15.13 261,700 15.13 15.13
02-07-17 15.86 16.60 15.21 400,500 16.01 16.01
02-07-16 15.52 16.46 15.25 630,000 15.52 15.52
Date Open High Low Vol Cls adjCls
02-07-15 14.90 15.58 14.55 461,900 15.57 15.57
02-07-12 15.25 15.85 14.82 600,900 15.10 15.10
02-07-11 14.35 14.88 13.62 575,800 14.78 14.78
02-07-10 14.96 15.25 14.01 545,000 14.19 14.19
02-07-09 15.50 15.59 14.65 594,600 14.91 14.91
02-07-08 16.44 16.99 15.39 385,300 15.54 15.54
02-07-05 15.16 16.55 15.15 396,000 16.55 16.55
02-07-03 14.79 15.49 14.25 729,900 15.13 15.13
02-07-02 14.75 15.08 14.42 509,200 14.50 14.50
Date Open High Low Vol Cls adjCls
02-07-01 16.16 16.20 14.56 441,600 14.77 14.77
02-06-28 15.44 16.34 15.23 548,600 15.66 15.66
02-06-27 15.46 16.00 14.74 411,000 15.74 15.74
02-06-26 14.69 15.36 14.21 816,200 15.24 15.24
02-06-25 15.52 15.80 14.91 1,129,500 14.93 14.93
02-06-24 15.15 16.11 14.70 738,300 15.52 15.52
02-06-21 15.30 15.47 14.77 594,400 15.12 15.12
02-06-20 15.47 15.65 14.95 493,100 15.13 15.13
02-06-19 16.09 16.55 15.59 385,000 15.61 15.61
Date Open High Low Vol Cls adjCls
02-06-18 16.65 17.30 16.11 309,000 16.37 16.37
02-06-17 16.21 16.83 16.00 334,800 16.50 16.50
02-06-14 14.59 16.37 14.40 1,266,800 16.13 16.13
02-06-13 15.19 16.03 14.84 582,900 15.13 15.13
02-06-12 15.77 15.85 14.79 1,000,500 15.33 15.33
02-06-11 16.70 16.92 15.65 699,200 15.78 15.78
02-06-10 16.98 17.13 16.24 332,800 16.33 16.33
02-06-07 16.12 16.97 15.95 729,700 16.97 16.97
02-06-06 17.30 17.51 16.46 761,700 16.56 16.56
Date Open High Low Vol Cls adjCls
02-06-05 17.71 18.03 17.11 335,700 17.44 17.44
02-06-04 17.29 17.90 17.00 709,300 17.77 17.77
02-06-03 17.71 17.91 17.28 721,300 17.37 17.37
02-05-31 18.13 18.40 17.50 479,200 17.64 17.64
02-05-30 17.97 18.14 17.32 729,800 17.99 17.99
02-05-29 17.98 18.56 17.97 302,300 18.09 18.09
02-05-28 18.34 18.66 17.92 554,800 18.47 18.47
02-05-24 18.89 18.90 18.09 395,300 18.25 18.25
02-05-23 19.10 19.28 18.41 510,200 19.03 19.03
Date Open High Low Vol Cls adjCls
02-05-22 18.75 19.48 18.64 364,300 19.06 19.06
02-05-21 20.00 20.43 18.80 577,300 18.81 18.81
02-05-20 20.56 20.70 19.80 451,900 19.85 19.85
02-05-17 21.21 21.28 19.92 865,900 20.77 20.77
02-05-16 19.89 20.76 19.56 526,300 20.42 20.42
02-05-15 20.80 21.30 20.08 1,102,600 20.11 20.11
02-05-14 20.24 22.12 20.23 1,828,500 21.50 21.50
02-05-13 19.01 20.11 18.66 544,700 19.85 19.85
02-05-10 19.59 19.75 18.38 433,400 18.59 18.59
Date Open High Low Vol Cls adjCls
02-05-09 20.49 20.62 19.02 774,800 19.44 19.44
02-05-08 18.67 21.23 18.67 1,432,800 20.55 20.55
02-05-07 18.12 18.45 16.76 1,167,800 17.67 17.67
02-05-06 19.75 19.95 17.82 1,943,100 18.04 18.04
02-05-03 20.10 20.30 19.70 823,400 19.96 19.96
02-05-02 20.55 21.15 19.98 594,300 20.12 20.12
02-05-01 20.45 21.17 19.70 1,138,000 20.68 20.68
02-04-30 19.42 21.26 19.42 878,600 20.51 20.51
02-04-29 19.47 19.85 19.37 945,100 19.75 19.75
Date Open High Low Vol Cls adjCls
02-04-26 21.06 21.10 19.48 949,200 19.60 19.60
02-04-25 20.46 20.80 19.79 2,507,800 20.72 20.72
02-04-24 22.65 22.79 20.74 2,564,300 20.83 20.83
02-04-23 23.79 24.93 23.40 984,100 23.45 23.45
02-04-22 24.68 24.74 23.94 586,300 24.04 24.04
02-04-19 25.40 25.60 24.90 330,800 25.00 25.00
02-04-18 24.80 25.61 24.36 746,900 25.30 25.30
02-04-17 24.77 26.43 24.70 1,228,300 24.94 24.94
02-04-16 24.00 24.98 23.87 530,700 24.79 24.79
Date Open High Low Vol Cls adjCls
02-04-15 23.23 23.93 23.17 339,200 23.40 23.40
02-04-12 22.11 23.43 21.62 750,900 23.41 23.41
02-04-11 22.08 22.70 21.75 821,400 21.80 21.80
02-04-10 22.61 23.00 22.26 635,500 22.49 22.49
02-04-09 23.42 23.55 22.39 514,800 22.50 22.50
02-04-08 23.13 23.71 22.02 953,300 23.40 23.40
02-04-05 23.51 24.09 23.33 964,700 23.45 23.45
02-04-04 23.38 23.92 23.00 457,700 23.41 23.41
02-04-03 24.00 24.45 22.96 1,050,200 23.34 23.34
Date Open High Low Vol Cls adjCls
02-04-02 24.36 24.40 23.93 402,900 23.93 23.93
02-04-01 23.90 25.07 23.86 760,900 24.53 24.53
02-03-28 22.78 24.29 22.77 914,600 23.90 23.90
02-03-27 22.39 23.36 22.17 451,300 22.79 22.79
02-03-26 22.38 23.18 21.50 1,378,000 22.45 22.45
02-03-25 23.57 23.96 22.37 790,200 22.39 22.39
02-03-22 23.93 24.90 23.62 638,000 23.79 23.79
02-03-21 23.41 23.93 23.15 673,000 23.70 23.70
02-03-20 23.66 23.84 23.10 724,700 23.28 23.28
Date Open High Low Vol Cls adjCls
02-03-19 24.15 24.35 23.49 488,100 23.83 23.83
02-03-18 23.72 24.45 23.61 702,600 24.08 24.08
02-03-15 24.20 24.62 22.51 2,166,400 23.71 23.71
02-03-14 24.71 25.47 24.52 445,400 24.76 24.76
02-03-13 24.46 25.10 23.98 765,100 24.78 24.78
02-03-12 24.80 25.75 24.46 1,339,700 24.85 24.85
02-03-11 25.43 27.47 25.15 1,478,800 26.84 26.84
02-03-08 24.99 25.86 24.85 1,144,800 25.65 25.65
02-03-07 24.30 24.95 23.76 996,500 24.31 24.31
Date Open High Low Vol Cls adjCls
02-03-06 23.55 24.74 22.60 1,176,500 24.00 24.00
02-03-05 23.86 24.20 23.00 1,053,800 23.75 23.75
02-03-04 21.52 24.25 21.18 1,649,800 23.96 23.96
02-03-01 19.00 21.54 18.94 1,259,700 21.42 21.42
02-02-28 20.14 20.40 18.82 882,200 18.91 18.91
02-02-27 20.79 21.23 19.79 797,600 20.01 20.01
02-02-26 20.56 21.05 19.75 867,400 20.44 20.44
02-02-25 19.41 20.49 18.79 849,900 20.46 20.46
02-02-22 19.17 19.75 18.50 832,200 19.14 19.14
Date Open High Low Vol Cls adjCls
02-02-21 18.85 20.46 18.65 2,025,400 19.07 19.07
02-02-20 19.69 21.27 18.67 4,422,500 19.24 19.24
02-02-19 22.70 23.25 19.44 3,705,400 19.55 19.55
02-02-15 24.89 24.93 22.76 1,233,800 23.18 23.18
02-02-14 24.87 26.44 24.76 2,329,900 24.76 24.76
02-02-13 24.68 25.04 24.16 1,117,100 24.99 24.99
02-02-12 23.79 24.64 22.85 870,000 23.61 23.61
02-02-11 23.13 24.50 23.04 874,800 24.17 24.17
02-02-08 22.30 23.39 21.26 1,065,100 23.25 23.25
Date Open High Low Vol Cls adjCls
02-02-07 23.10 23.54 22.20 931,600 22.30 22.30
02-02-06 22.93 23.42 22.59 699,000 22.95 22.95
02-02-05 22.52 23.45 22.33 1,075,500 22.66 22.66
02-02-04 23.89 24.05 22.32 885,700 22.77 22.77
02-02-01 23.64 24.71 23.40 762,000 23.94 23.94
02-01-31 24.85 25.26 23.50 1,153,300 23.66 23.66
02-01-30 21.86 25.20 21.40 2,392,800 24.85 24.85
02-01-29 24.39 25.00 22.48 1,681,700 22.48 22.48
02-01-28 23.37 24.33 23.33 641,200 24.15 24.15
Date Open High Low Vol Cls adjCls
02-01-25 23.42 23.90 23.01 579,100 23.15 23.15
02-01-24 23.02 24.83 23.02 1,454,800 23.91 23.91
02-01-23 21.41 22.85 21.20 641,800 22.45 22.45
02-01-22 22.43 23.16 21.29 851,200 21.43 21.43
02-01-18 22.75 22.95 22.29 469,400 22.32 22.32
02-01-17 22.25 23.47 22.25 690,500 23.40 23.40
02-01-16 23.02 23.10 21.70 1,572,000 21.96 21.96
02-01-15 24.27 24.90 23.21 904,100 23.78 23.78
02-01-14 24.20 24.82 23.65 829,600 24.27 24.27
Date Open High Low Vol Cls adjCls
02-01-11 25.35 25.79 24.02 794,600 24.37 24.37
02-01-10 25.50 25.85 24.65 805,700 25.35 25.35
02-01-09 26.17 26.17 25.10 1,831,100 25.44 25.44
02-01-08 24.69 26.08 24.18 3,160,000 25.78 25.78
02-01-07 24.45 25.20 23.91 2,876,100 24.09 24.09
02-01-04 23.74 24.05 22.48 2,476,100 23.96 23.96
02-01-03 20.60 23.50 20.55 2,375,200 23.35 23.35
02-01-02 19.30 20.27 19.21 599,500 20.25 20.25
01-12-31 19.87 19.98 19.16 652,300 19.28 19.28
Date Open High Low Vol Cls adjCls
01-12-28 18.85 20.00 18.83 868,100 19.78 19.78
01-12-27 18.10 18.90 18.06 597,500 18.77 18.77
01-12-26 18.19 19.11 18.10 428,700 18.82 18.82
01-12-24 18.34 18.48 18.07 248,300 18.15 18.15
01-12-21 17.30 18.49 17.30 1,258,900 18.37 18.37
01-12-20 17.95 18.25 17.34 1,166,500 17.47 17.47
01-12-19 18.50 18.52 17.86 837,900 17.96 17.96
01-12-18 18.17 19.05 18.17 497,000 18.76 18.76
01-12-17 17.96 18.46 17.58 478,000 18.05 18.05
Date Open High Low Vol Cls adjCls
01-12-14 17.90 18.02 17.51 647,500 17.96 17.96
01-12-13 18.10 18.55 17.63 929,900 17.86 17.86
01-12-12 19.01 19.41 18.49 591,600 19.19 19.19
01-12-11 18.79 19.34 18.62 615,900 19.00 19.00
01-12-10 18.91 19.38 18.23 837,200 18.37 18.37
01-12-07 20.00 20.29 18.78 798,200 19.16 19.16
01-12-06 20.05 20.24 19.41 775,800 19.98 19.98
01-12-05 18.41 20.64 18.31 2,055,300 19.96 19.96
01-12-04 17.09 18.00 17.05 1,154,400 17.97 17.97
Date Open High Low Vol Cls adjCls
01-12-03 17.71 17.85 16.70 981,900 16.86 16.86
01-11-30 18.45 18.63 17.75 560,300 17.77 17.77
01-11-29 18.21 18.95 18.11 1,113,700 18.39 18.39
01-11-28 19.75 19.87 18.00 961,400 18.01 18.01
01-11-27 19.52 20.64 19.26 827,900 20.04 20.04
01-11-26 19.56 19.95 19.05 444,800 19.52 19.52
01-11-23 18.60 19.68 18.49 217,800 19.52 19.52
01-11-21 18.73 19.44 18.30 496,500 18.85 18.85
01-11-20 20.60 20.61 18.52 811,600 18.72 18.72
Date Open High Low Vol Cls adjCls
01-11-19 19.74 20.95 19.74 1,312,900 20.70 20.70
01-11-16 19.42 19.96 19.15 628,400 19.61 19.61
01-11-15 19.77 19.81 19.00 1,032,700 19.43 19.43
01-11-14 19.81 20.45 19.10 790,000 19.95 19.95
01-11-13 19.01 19.70 18.87 859,800 19.62 19.62
01-11-12 18.25 18.92 17.50 699,800 18.73 18.73
01-11-09 18.08 18.50 17.92 460,600 18.40 18.40
01-11-08 18.30 19.27 17.75 1,758,900 17.99 17.99
01-11-07 16.90 18.45 16.65 1,382,300 17.70 17.70
Date Open High Low Vol Cls adjCls
01-11-06 16.81 17.20 16.39 954,900 17.04 17.04
01-11-05 16.08 17.04 16.08 474,100 16.66 16.66
01-11-02 16.07 16.10 15.20 399,900 15.79 15.79
01-11-01 15.65 16.48 15.50 582,100 16.13 16.13
01-10-31 16.25 16.74 15.25 1,263,700 15.59 15.59
01-10-30 16.20 16.80 15.80 638,500 15.97 15.97
01-10-29 17.35 17.57 16.36 592,300 16.36 16.36
01-10-26 17.98 18.01 17.10 862,500 17.55 17.55
01-10-25 16.88 18.10 16.17 1,292,100 18.09 18.09
Date Open High Low Vol Cls adjCls
01-10-24 16.96 17.60 16.75 658,100 17.20 17.20
01-10-23 16.72 17.72 16.70 901,200 16.95 16.95
01-10-22 16.79 16.95 16.00 1,151,300 16.71 16.71
01-10-19 16.56 17.00 16.26 969,200 16.70 16.70
01-10-18 16.37 17.03 16.15 873,100 16.60 16.60
01-10-17 18.39 18.50 16.20 1,519,500 16.29 16.29
01-10-16 17.01 18.35 16.95 1,613,400 17.60 17.60
01-10-15 17.05 17.29 16.20 1,047,300 16.91 16.91
01-10-12 16.70 17.75 16.02 1,557,500 17.32 17.32
Date Open High Low Vol Cls adjCls
01-10-11 15.45 16.67 15.40 1,806,600 16.20 16.20
01-10-10 14.51 15.33 14.25 769,100 15.20 15.20
01-10-09 15.05 15.28 14.40 674,200 14.51 14.51
01-10-08 14.50 15.64 14.36 820,700 14.90 14.90
01-10-05 14.67 15.10 13.95 1,107,000 15.00 15.00
01-10-04 15.00 16.19 14.50 2,128,700 14.94 14.94
01-10-03 13.50 15.13 12.86 2,179,900 14.35 14.35
01-10-02 13.15 13.96 13.03 653,000 13.62 13.62
01-10-01 14.00 14.54 13.00 608,700 13.15 13.15
Date Open High Low Vol Cls adjCls
01-09-28 13.72 14.10 13.40 998,400 14.10 14.10
01-09-27 13.99 14.05 12.67 1,508,800 13.71 13.71
01-09-26 14.41 14.45 13.83 943,400 14.01 14.01
01-09-25 15.04 15.09 13.84 872,000 14.33 14.33
01-09-24 14.50 15.06 14.25 1,343,100 14.70 14.70
01-09-21 12.30 13.87 12.30 1,721,600 13.74 13.74
01-09-20 13.66 14.28 13.26 1,858,200 13.46 13.46
01-09-19 13.16 14.35 11.91 3,020,900 14.09 14.09
01-09-18 13.35 14.00 12.85 1,477,100 13.16 13.16
Date Open High Low Vol Cls adjCls
01-09-17 12.79 13.95 12.59 4,551,300 13.30 13.30
01-09-10 15.79 15.85 14.45 3,018,400 14.79 14.79
01-09-07 15.95 16.65 15.72 1,380,000 15.90 15.90
01-09-06 16.10 16.63 15.90 790,500 16.04 16.04
01-09-05 16.57 17.01 16.13 1,498,700 16.50 16.50
01-09-04 18.13 18.21 17.00 788,900 17.02 17.02
01-08-31 17.41 18.40 17.41 629,900 18.12 18.12
01-08-30 18.18 18.18 17.15 716,600 17.41 17.41
01-08-29 18.45 19.18 18.25 540,200 18.36 18.36
Date Open High Low Vol Cls adjCls
01-08-28 19.39 19.50 18.26 1,034,700 18.30 18.30
01-08-27 18.93 19.74 18.09 1,328,400 19.29 19.29
01-08-24 17.86 19.80 17.82 1,864,100 19.05 19.05
01-08-23 17.93 18.45 17.02 1,447,800 17.36 17.36
01-08-22 18.02 18.49 17.18 1,340,200 17.95 17.95
01-08-21 18.79 19.20 17.61 948,800 17.61 17.61
01-08-20 18.38 18.73 17.82 927,300 18.37 18.37
01-08-17 18.49 18.55 18.03 1,065,100 18.22 18.22
01-08-16 18.30 19.00 17.55 2,451,600 18.92 18.92
Date Open High Low Vol Cls adjCls
01-08-15 20.81 20.90 19.25 1,491,000 19.32 19.32
01-08-14 22.05 22.25 20.41 909,400 20.47 20.47
01-08-13 22.09 22.18 21.47 600,400 21.80 21.80
01-08-10 21.41 21.80 20.12 1,203,700 21.53 21.53
01-08-09 22.02 22.35 21.02 1,183,100 21.42 21.42
01-08-08 23.10 23.72 22.00 861,300 22.01 22.01
01-08-07 23.21 23.84 22.90 813,500 23.22 23.22
01-08-06 23.50 24.29 23.34 475,300 23.49 23.49
01-08-03 23.88 24.10 23.35 592,800 23.75 23.75
Date Open High Low Vol Cls adjCls
01-08-02 25.22 25.96 23.60 1,731,400 24.36 24.36
01-08-01 23.53 24.90 23.32 2,035,400 24.42 24.42
01-07-31 22.70 24.14 22.52 1,241,200 22.95 22.95
01-07-30 22.34 23.06 21.87 1,114,000 22.65 22.65
01-07-27 22.71 23.18 22.21 1,563,200 22.38 22.38
01-07-26 21.18 23.50 21.18 1,324,800 22.92 22.92
01-07-25 21.76 22.15 19.99 1,459,800 21.49 21.49
01-07-24 22.93 22.99 21.53 1,001,300 22.04 22.04
01-07-23 23.49 23.67 22.60 912,800 22.85 22.85
Date Open High Low Vol Cls adjCls
01-07-20 22.15 23.15 21.95 842,700 22.96 22.96
01-07-19 23.10 24.53 22.00 2,278,500 23.05 23.05
01-07-18 23.05 23.49 21.89 1,937,700 21.98 21.98
01-07-17 22.26 24.41 22.06 1,434,700 24.26 24.26
01-07-16 24.47 25.50 22.83 1,292,800 22.88 22.88
01-07-13 24.55 25.99 23.58 1,715,400 24.65 24.65
01-07-12 24.65 25.34 24.25 2,686,100 25.04 25.04
01-07-11 23.50 24.40 21.53 3,416,500 23.10 23.10
01-07-10 26.20 26.85 23.26 4,087,700 23.56 23.56
Date Open High Low Vol Cls adjCls
01-07-09 24.22 24.64 23.48 2,539,600 24.05 24.05
01-07-06 25.45 25.89 23.35 1,570,700 23.68 23.68
01-07-05 26.51 27.49 25.75 1,655,600 26.51 26.51
01-07-03 27.45 27.75 26.60 914,400 26.60 26.60
01-07-02 26.86 28.91 25.85 2,041,900 27.84 27.84
01-06-29 25.08 27.69 24.80 3,187,600 26.50 26.50
01-06-28 25.43 26.88 24.30 2,404,600 24.50 24.50
01-06-27 24.95 25.24 23.50 1,713,500 24.66 24.66
01-06-26 24.36 25.80 24.35 1,984,000 24.65 24.65
Date Open High Low Vol Cls adjCls
01-06-25 24.85 25.50 24.00 2,375,400 25.38 25.38
01-06-22 23.75 25.97 23.50 3,579,200 24.00 24.00
01-06-21 21.74 23.15 21.00 4,297,300 22.96 22.96
01-06-20 21.10 23.50 21.06 2,917,700 22.91 22.91
01-06-19 23.41 23.41 21.45 4,106,100 21.52 21.52
01-06-18 24.31 24.41 21.00 4,023,100 21.10 21.10
01-06-15 24.75 26.40 23.22 4,291,800 23.50 23.50
01-06-14 29.05 29.25 26.50 3,134,300 26.80 26.80
01-06-13 32.87 33.06 29.87 1,813,800 30.05 30.05
Date Open High Low Vol Cls adjCls
01-06-12 29.68 33.10 28.40 2,051,900 32.52 32.51
01-06-11 31.55 32.20 29.94 1,178,800 31.10 31.09
01-06-08 34.10 34.20 31.80 1,257,100 32.13 32.12
01-06-07 32.10 34.65 32.10 1,728,700 34.00 33.99
01-06-06 33.38 34.30 32.38 1,659,700 32.58 32.57
01-06-05 31.85 34.39 31.84 2,418,700 33.15 33.14
01-06-04 32.97 33.50 31.50 1,095,100 31.90 31.89
01-06-01 33.80 34.75 31.70 1,829,500 32.08 32.07
01-05-31 31.24 33.25 31.00 3,381,500 32.23 32.22
Date Open High Low Vol Cls adjCls
01-05-30 33.46 35.30 30.80 2,173,000 30.80 30.79
01-05-29 38.61 38.62 34.10 2,193,300 35.11 35.10
01-05-25 39.66 40.25 38.10 1,500,900 38.76 38.75
01-05-24 37.90 39.85 37.75 1,861,900 39.66 39.65
01-05-23 40.29 40.79 38.16 1,799,800 38.58 38.57
01-05-22 41.80 42.00 39.71 2,725,800 40.79 40.78
01-05-21 38.09 41.50 37.80 2,960,100 40.78 40.77
01-05-18 37.88 39.30 36.39 3,471,800 38.00 37.99
01-05-17 38.83 40.14 37.50 3,945,900 37.95 37.94
Date Open High Low Vol Cls adjCls
01-05-16 36.21 39.00 35.55 3,523,000 38.68 38.67
01-05-15 36.77 39.00 35.30 3,306,800 36.67 36.66
01-05-14 41.66 41.70 36.15 6,375,500 36.61 36.60
01-05-11 43.62 44.00 42.25 1,450,500 42.91 42.90
01-05-10 46.24 46.25 42.80 3,503,700 43.20 43.19
01-05-09 43.85 46.39 42.25 4,024,600 43.98 43.97
01-05-08 44.48 45.21 42.59 2,859,400 45.19 45.18
01-05-07 43.27 45.86 42.00 3,636,800 42.24 42.23
01-05-04 37.82 43.25 37.61 3,596,800 43.25 43.24
Date Open High Low Vol Cls adjCls
01-05-03 42.45 43.00 39.40 2,787,000 39.65 39.64
01-05-02 41.39 44.99 40.48 4,797,800 43.84 43.83
01-05-01 37.55 40.10 36.10 2,507,300 39.66 39.65
01-04-30 38.35 40.60 37.29 3,650,600 37.76 37.75
01-04-27 37.15 37.70 35.10 3,780,700 36.16 36.15
01-04-26 41.48 41.48 34.90 3,894,700 35.02 35.01
01-04-25 35.34 40.70 34.00 3,788,500 40.13 40.12
01-04-24 39.33 41.33 35.10 4,435,800 36.02 36.01
01-04-23 39.11 42.50 38.51 3,862,000 39.00 38.99
Date Open High Low Vol Cls adjCls
01-04-20 44.99 47.30 42.00 5,242,400 42.80 42.79
01-04-19 40.85 45.00 35.95 9,253,800 44.79 44.78
01-04-18 37.10 44.00 35.10 7,440,700 38.17 38.16
01-04-17 30.06 33.65 30.00 4,216,500 32.08 32.07
01-04-16 33.54 34.36 31.00 4,637,400 31.60 31.59
01-04-12 29.34 37.07 28.42 4,326,400 35.42 35.41
01-04-11 30.15 30.65 28.13 4,370,900 29.74 29.73
01-04-10 25.05 28.69 24.76 4,237,300 27.25 27.24
01-04-09 23.70 24.50 23.04 1,962,200 23.70 23.69
Date Open High Low Vol Cls adjCls
01-04-06 24.49 24.64 22.14 4,416,700 23.24 23.23
01-04-05 23.75 26.85 23.04 3,769,900 25.83 25.82
01-04-04 23.14 23.90 21.02 4,450,800 21.50 21.49
01-04-03 26.63 27.45 22.00 3,266,700 23.01 23.00
01-04-02 29.06 30.74 26.00 2,242,100 26.51 26.50
01-03-30 29.78 31.50 27.12 3,044,600 29.26 29.25
01-03-29 31.75 33.55 28.45 3,565,700 29.40 29.39
01-03-28 34.79 34.97 31.00 2,820,600 31.37 31.36
01-03-27 39.00 41.69 33.00 8,478,300 35.31 35.30
Date Open High Low Vol Cls adjCls
01-03-26 39.90 41.97 37.84 2,606,900 40.21 40.20
01-03-23 39.66 40.77 36.75 4,364,500 40.10 40.09
01-03-22 34.10 39.49 33.72 3,593,400 39.35 39.34
01-03-21 32.60 35.00 32.33 2,865,000 33.18 33.17
01-03-20 37.11 37.22 31.16 3,377,500 31.93 31.92
01-03-19 33.73 37.00 30.44 2,754,400 36.95 36.94
01-03-16 32.73 34.47 32.00 2,473,800 33.15 33.14
01-03-15 37.65 37.95 31.60 2,869,100 32.03 32.02
01-03-14 35.76 38.33 34.30 3,090,100 35.73 35.72
Date Open High Low Vol Cls adjCls
01-03-13 34.75 38.75 33.51 2,566,500 38.15 38.14
01-03-12 33.37 37.53 32.50 3,382,600 33.40 33.39
01-03-09 37.94 39.69 35.00 2,860,500 35.13 35.11
01-03-08 43.44 44.19 39.13 3,773,900 39.75 39.74
01-03-07 45.81 46.88 42.50 6,216,900 43.13 43.11
01-03-06 46.44 48.50 38.50 4,234,600 39.38 39.36
01-03-05 43.38 45.88 42.00 2,700,900 44.00 43.99
01-03-02 48.56 49.75 41.38 5,277,800 42.38 42.36
01-03-01 49.25 51.13 44.75 5,015,400 50.48 50.47
Date Open High Low Vol Cls adjCls
01-02-28 51.44 52.00 45.25 10,118,000 48.88 48.86
01-02-27 52.63 55.00 48.00 3,321,100 48.50 48.49
01-02-26 57.75 58.00 50.50 5,692,200 53.00 52.98
01-02-23 53.06 57.50 47.75 5,107,900 57.25 57.23
01-02-22 56.00 58.50 49.27 5,851,200 51.50 51.48
01-02-21 52.94 59.88 51.94 5,287,300 54.00 53.98
01-02-20 61.13 61.56 53.06 4,256,200 53.75 53.73
01-02-16 65.81 69.88 61.75 6,259,200 63.44 63.42
01-02-15 69.50 75.88 67.13 4,737,700 73.19 73.16
Date Open High Low Vol Cls adjCls
01-02-14 57.50 65.50 57.31 5,934,100 65.13 65.10
01-02-13 67.25 69.63 55.00 5,245,300 56.38 56.36
01-02-12 67.03 68.31 62.50 3,230,700 65.75 65.73
01-02-09 72.94 74.94 68.50 2,980,000 69.38 69.35
01-02-08 77.06 80.38 71.38 3,552,100 71.38 71.35
01-02-07 77.31 80.50 70.56 4,245,800 75.50 75.48
01-02-06 78.81 86.25 78.50 2,935,800 81.94 81.91
01-02-05 73.55 79.98 70.13 2,320,300 78.69 78.66
01-02-02 85.13 86.50 75.25 2,578,900 75.56 75.54
Date Open High Low Vol Cls adjCls
01-02-01 83.13 86.56 80.13 2,257,100 84.58 84.55
01-01-31 89.88 93.00 81.50 2,729,100 81.63 81.60
01-01-30 93.88 95.50 86.63 2,198,500 88.00 87.97
01-01-29 87.94 92.88 86.63 2,123,900 92.44 92.41
01-01-26 80.41 91.50 80.38 4,285,300 88.81 88.79
01-01-25 91.77 95.00 83.13 7,503,500 83.94 83.91
01-01-24 109.69 118.00 106.88 3,909,200 108.44 108.40
01-01-23 106.88 116.38 102.38 2,888,600 113.63 113.59
01-01-22 101.06 111.81 99.50 3,732,800 106.31 106.28
Date Open High Low Vol Cls adjCls
01-01-19 103.50 108.30 97.38 3,840,300 105.13 105.09
01-01-18 95.56 98.25 87.50 3,775,200 95.50 95.47
01-01-17 98.75 101.88 92.38 3,218,300 94.94 94.91
01-01-16 84.63 91.81 84.50 2,548,800 91.56 91.53
01-01-12 86.44 93.50 82.25 3,991,000 84.13 84.10
01-01-11 77.94 87.81 74.56 3,232,500 85.50 85.47
01-01-10 71.19 82.75 71.00 3,197,400 77.13 77.10
01-01-09 79.06 79.38 73.00 2,382,900 73.63 73.60
01-01-08 67.53 80.69 66.00 3,065,300 80.13 80.10
Date Open High Low Vol Cls adjCls
01-01-05 82.00 82.75 69.50 2,199,600 70.06 70.04
01-01-04 86.72 89.19 81.06 3,287,000 82.00 81.97
01-01-03 65.38 92.00 60.50 5,252,400 90.31 90.28
01-01-02 75.06 76.00 66.13 2,131,200 68.25 68.23
00-12-29 87.50 89.25 78.00 1,568,100 78.61 78.59
00-12-28 79.50 88.88 79.00 1,955,200 85.75 85.72
00-12-27 76.69 82.44 73.13 2,477,100 81.19 81.16
00-12-26 84.00 87.00 74.00 2,697,200 78.00 77.98
00-12-22 72.38 82.88 69.75 3,702,800 81.63 81.60
Date Open High Low Vol Cls adjCls
00-12-21 67.94 78.94 65.69 3,574,300 68.25 68.23
00-12-20 72.31 79.81 68.75 3,567,800 70.50 70.48
00-12-19 97.38 101.44 77.63 3,423,700 80.00 79.98
00-12-18 102.13 108.88 93.97 3,558,800 100.00 99.97
00-12-15 91.13 98.13 83.44 3,430,900 95.50 95.47
00-12-14 102.50 110.00 93.50 3,699,700 93.98 93.96
00-12-13 128.00 128.44 103.63 3,814,700 104.25 104.22
00-12-12 122.00 126.94 118.38 2,218,600 123.44 123.40
00-12-11 114.13 127.38 108.31 2,999,500 125.00 124.96
Date Open High Low Vol Cls adjCls
00-12-08 108.31 113.88 106.56 2,490,800 111.63 111.59
00-12-07 91.56 99.75 90.00 1,882,400 98.00 97.97
00-12-06 95.31 105.00 88.13 3,673,400 95.31 95.28
00-12-05 80.50 96.25 80.00 4,070,600 95.48 95.45
00-12-04 69.50 76.63 66.50 2,350,500 74.94 74.91
00-12-01 61.48 75.31 58.63 3,630,100 69.25 69.22
00-11-30 64.13 67.50 55.50 3,333,000 57.00 56.98
00-11-29 62.75 67.13 59.50 1,802,400 65.00 64.97
00-11-28 64.59 70.00 61.25 2,384,200 61.94 61.91
Date Open High Low Vol Cls adjCls
00-11-27 73.13 74.63 61.31 1,897,600 63.06 63.04
00-11-24 69.00 72.69 63.88 1,037,900 71.25 71.22
00-11-22 69.00 75.00 63.83 1,936,800 65.50 65.47
00-11-21 69.94 75.88 69.31 2,471,300 71.69 71.66
00-11-20 63.88 75.00 62.00 3,787,900 70.00 69.97
00-11-17 77.63 77.75 61.00 4,230,200 69.56 69.53
00-11-16 84.00 86.88 75.50 1,408,400 75.75 75.72
00-11-15 85.88 90.81 81.69 1,840,100 86.94 86.90
00-11-14 85.25 89.00 84.13 1,773,600 87.25 87.21
Date Open High Low Vol Cls adjCls
00-11-13 78.50 88.44 75.00 2,667,100 80.00 79.97
00-11-10 91.75 98.00 84.13 2,122,700 85.75 85.71
00-11-09 88.63 98.75 86.56 2,626,900 94.75 94.71
00-11-08 99.13 102.56 92.63 2,600,500 94.50 94.46
00-11-07 101.63 105.50 97.31 2,201,200 98.31 98.27
00-11-06 113.50 116.63 105.56 2,337,000 106.00 105.96
00-11-03 108.94 113.13 101.13 2,770,000 109.44 109.39
00-11-02 110.19 116.38 104.88 2,213,800 105.75 105.71
00-11-01 108.13 113.63 103.38 2,931,700 106.06 106.02
Date Open High Low Vol Cls adjCls
00-10-31 97.50 115.75 96.00 4,051,900 114.20 114.16
00-10-30 109.50 111.75 94.50 3,690,200 95.88 95.84
00-10-27 122.00 127.75 112.25 3,981,500 117.25 117.20
00-10-26 116.63 116.69 95.00 5,745,600 111.44 111.39
00-10-25 136.00 139.50 105.31 5,521,700 117.00 116.95
00-10-24 161.00 167.50 146.81 2,166,700 148.00 147.94
00-10-23 162.50 173.00 157.00 1,774,800 159.00 158.93
00-10-20 143.89 162.13 141.00 2,415,700 162.00 161.93
00-10-19 149.00 149.00 136.33 2,502,400 146.00 145.94
Date Open High Low Vol Cls adjCls
00-10-18 130.50 141.94 124.00 2,364,400 130.50 130.45
00-10-17 160.63 161.00 137.00 2,229,600 138.25 138.19
00-10-16 155.50 161.13 150.00 1,936,600 152.31 152.25
00-10-13 127.77 149.81 119.50 2,507,000 149.56 149.50
00-10-12 135.19 136.94 124.06 1,817,200 127.00 126.95
00-10-11 129.38 135.69 120.88 3,359,500 127.06 127.01
00-10-10 146.00 156.25 134.00 2,568,800 136.56 136.51
00-10-09 156.25 158.69 139.50 3,342,200 149.38 149.31
00-10-06 172.00 172.50 155.63 2,830,700 160.06 160.00
Date Open High Low Vol Cls adjCls
00-10-05 174.94 182.00 170.00 1,785,500 176.25 176.18
00-10-04 165.06 176.38 163.38 1,462,900 174.50 174.43
00-10-03 170.75 177.44 162.56 1,749,900 164.75 164.68
00-10-02 163.19 171.63 161.38 1,404,200 163.63 163.56
00-09-29 165.06 175.06 159.00 2,040,900 159.27 159.20
00-09-28 170.63 173.86 162.50 1,588,200 165.06 164.99
00-09-27 178.00 179.13 166.75 1,123,800 173.00 172.93
00-09-26 179.63 184.88 169.63 1,262,300 171.00 170.93
00-09-25 191.75 192.06 179.75 2,430,200 179.94 179.86
Date Open High Low Vol Cls adjCls
00-09-22 162.06 190.00 161.63 1,762,800 189.25 189.17
00-09-21 163.50 171.31 163.00 1,275,300 169.75 169.68
00-09-20 165.00 166.94 154.50 1,889,800 164.25 164.18
00-09-19 154.38 162.25 151.13 1,712,400 161.00 160.93
00-09-18 154.50 160.23 147.69 990,100 150.08 150.02
00-09-15 157.63 160.88 150.00 1,026,100 153.50 153.44
00-09-14 154.69 163.38 154.00 1,229,200 158.00 157.93
00-09-13 131.48 154.00 131.44 1,844,100 152.25 152.19
00-09-12 147.47 152.50 136.44 1,277,900 137.44 137.38
Date Open High Low Vol Cls adjCls
00-09-11 144.00 154.75 144.00 1,047,300 144.44 144.38
00-09-08 155.00 158.63 144.25 1,584,100 148.69 148.63
00-09-07 149.50 157.13 146.81 945,300 157.00 156.94
00-09-06 153.44 161.00 145.31 1,609,400 146.88 146.81
00-09-05 164.19 167.81 152.50 2,069,000 156.88 156.81
00-09-01 158.06 171.75 158.00 1,392,400 168.94 168.87
00-08-31 153.75 160.88 153.75 1,035,100 159.00 158.93
00-08-30 146.00 152.63 144.38 795,100 150.13 150.06
00-08-29 149.75 151.25 136.19 1,210,900 148.00 147.94
Date Open High Low Vol Cls adjCls
00-08-28 155.50 155.50 144.88 766,700 148.50 148.44
00-08-25 150.00 155.50 149.25 659,300 154.00 153.94
00-08-24 144.81 152.00 141.88 792,900 150.63 150.56
00-08-23 140.50 146.75 137.00 823,300 145.00 144.94
00-08-22 146.50 147.75 139.94 868,000 143.00 142.94
00-08-21 146.00 147.75 141.38 1,078,400 147.00 146.94
00-08-18 136.22 143.25 134.25 1,399,800 139.25 139.19
00-08-17 125.50 135.13 123.00 845,400 133.56 133.51
00-08-16 128.50 130.63 123.13 1,083,000 125.00 124.95
Date Open High Low Vol Cls adjCls
00-08-15 126.63 131.94 125.13 1,403,000 127.31 127.26
00-08-14 122.50 126.44 121.13 1,884,200 123.63 123.57
00-08-11 112.86 121.00 106.25 1,618,500 120.00 119.95
00-08-10 115.72 116.50 111.00 550,100 113.13 113.08
00-08-09 125.00 125.06 115.00 746,900 115.38 115.33
00-08-08 116.69 126.00 116.38 1,248,600 118.63 118.58
00-08-07 115.88 120.38 110.13 887,200 117.25 117.20
00-08-04 109.06 113.38 107.00 1,018,700 109.13 109.08
00-08-03 91.00 103.63 90.69 1,612,400 103.63 103.58
Date Open High Low Vol Cls adjCls
00-08-02 102.75 105.13 97.50 832,600 100.75 100.71
00-08-01 100.00 107.31 96.00 1,452,100 104.88 104.83
00-07-31 101.75 102.00 90.13 1,589,500 97.88 97.83
00-07-28 110.00 111.75 99.75 1,557,100 100.00 99.96
00-07-27 108.00 112.00 108.00 2,570,100 108.88 108.83
00-07-26 120.00 121.69 115.00 1,076,600 115.38 115.33
00-07-25 124.13 126.31 113.38 1,159,000 122.63 122.57
00-07-24 125.81 131.00 118.88 1,633,100 120.56 120.51
00-07-21 114.63 126.75 111.50 1,851,100 119.00 118.95
Date Open High Low Vol Cls adjCls
00-07-20 106.72 120.56 105.25 2,022,900 120.56 120.51
00-07-19 102.50 106.38 99.38 940,200 100.48 100.44
00-07-18 108.25 113.00 106.00 928,700 106.50 106.46
00-07-17 108.19 118.00 105.00 1,773,100 110.00 109.95
00-07-14 118.31 119.06 105.38 1,479,200 118.50 118.45
00-07-13 105.06 119.75 104.75 1,750,700 119.63 119.58
00-07-12 98.63 103.06 95.00 1,438,100 101.19 101.15
00-07-11 99.31 102.63 92.00 1,689,400 92.19 92.15
00-07-10 90.88 105.00 90.69 2,041,700 103.25 103.21
Date Open High Low Vol Cls adjCls
00-07-07 80.19 90.25 80.00 1,875,300 87.38 87.34
00-07-06 98.81 99.88 78.06 4,127,700 82.44 82.40
00-07-05 114.44 114.44 96.00 1,672,000 96.13 96.09
00-07-03 112.44 115.50 109.25 528,800 112.44 112.39
00-06-30 110.25 110.63 101.00 1,485,800 107.38 107.33
00-06-29 105.31 108.88 96.00 1,246,600 103.81 103.77
00-06-28 109.13 110.13 100.13 1,886,800 108.25 108.21
00-06-27 104.94 115.75 103.63 1,740,200 110.00 109.95
00-06-26 98.94 107.00 96.50 1,533,700 105.38 105.33
Date Open High Low Vol Cls adjCls
00-06-23 93.56 98.50 90.06 838,500 94.50 94.46
00-06-22 90.13 99.88 90.00 1,714,600 90.00 89.96
00-06-21 91.13 94.00 88.50 856,500 92.50 92.46
00-06-20 91.25 95.19 89.00 1,681,400 93.00 92.96
00-06-19 87.00 95.88 85.25 1,954,800 87.63 87.59
00-06-16 83.44 86.75 81.00 1,214,700 83.00 82.97
00-06-15 82.31 84.63 78.75 842,500 81.88 81.84
00-06-14 84.25 86.00 81.00 1,104,200 82.00 81.97
00-06-13 78.13 84.94 77.00 1,112,200 83.56 83.53
Date Open High Low Vol Cls adjCls
00-06-12 82.06 87.88 81.25 1,483,500 85.50 85.46
00-06-09 80.38 80.69 75.13 942,400 79.75 79.72
00-06-08 79.06 83.63 74.38 2,101,300 78.00 77.97
00-06-07 64.44 74.00 62.75 1,507,000 74.00 73.97
00-06-06 72.25 73.63 64.94 1,032,100 64.94 64.90
00-06-05 65.50 76.50 64.94 1,633,800 71.44 71.40
00-06-02 63.75 71.00 63.50 1,723,000 66.00 65.96
00-06-01 56.69 58.00 51.00 1,194,700 55.38 55.34
00-05-31 151.94 178.50 148.75 3,626,700 170.56 56.82
Date Open High Low Vol Cls adjCls
00-05-30 136.44 158.00 133.13 1,606,500 155.75 51.89
00-05-26 140.00 142.00 128.00 595,500 133.75 44.56
00-05-25 135.38 140.63 131.00 1,158,900 137.31 45.74
00-05-24 134.12 135.19 125.00 1,309,800 130.37 43.43
00-05-23 134.00 143.00 131.00 1,159,800 134.06 44.66
00-05-22 132.00 134.87 114.38 1,351,500 130.50 43.48
00-05-19 129.00 134.69 123.00 903,900 128.63 42.85
00-05-18 145.00 150.50 134.63 1,332,600 135.50 45.14
00-05-17 124.75 146.50 123.50 2,197,500 144.44 48.12
Date Open High Low Vol Cls adjCls
00-05-16 124.37 128.44 118.58 950,700 126.25 42.06
00-05-15 116.12 119.63 110.38 558,900 118.50 39.48
00-05-12 117.62 125.00 113.00 854,400 114.00 37.98
00-05-11 112.00 116.00 103.00 875,100 115.50 38.48
00-05-10 113.87 116.00 101.00 965,100 106.75 35.56
00-05-09 127.25 127.50 110.06 730,200 118.00 39.31
00-05-08 130.00 130.00 119.00 584,100 122.00 40.64
00-05-05 117.75 129.50 115.13 751,500 129.00 42.98
00-05-04 128.75 129.25 114.50 873,600 115.00 38.31
Date Open High Low Vol Cls adjCls
00-05-03 121.53 125.00 113.00 1,650,600 124.48 41.47
00-05-02 136.00 140.00 121.00 783,900 122.00 40.64
00-05-01 152.38 158.00 137.12 1,574,700 141.62 47.18
00-04-28 122.00 133.00 120.00 1,048,500 121.31 40.41
00-04-27 105.25 117.50 99.50 737,100 116.25 38.73
00-04-26 106.81 113.50 104.87 1,041,600 107.00 35.65
00-04-25 106.00 106.00 101.00 700,800 104.25 34.73
00-04-24 103.13 105.00 88.75 823,500 96.50 32.15
00-04-20 104.00 108.00 102.50 444,000 106.75 35.56
Date Open High Low Vol Cls adjCls
00-04-19 102.00 110.06 101.00 455,400 108.38 36.10
00-04-18 99.00 111.00 96.62 545,100 102.00 33.98
00-04-17 76.50 100.00 76.00 1,164,900 95.00 31.65
00-04-14 104.00 108.00 83.31 1,019,100 88.00 29.32
00-04-13 99.50 110.12 99.00 1,594,200 108.50 36.15
00-04-12 106.75 111.00 94.00 1,014,600 98.00 32.65
00-04-11 117.38 119.00 104.69 1,147,200 110.00 36.65
00-04-10 134.00 142.75 124.88 985,200 126.25 42.06
00-04-07 119.81 137.25 118.72 859,800 134.00 44.64
Date Open High Low Vol Cls adjCls
00-04-06 107.94 117.25 103.50 1,182,300 117.00 38.98
00-04-05 91.94 110.00 90.00 746,100 101.75 33.90
00-04-04 124.00 124.00 67.00 1,493,400 107.25 35.73
00-04-03 134.50 136.00 121.75 447,300 122.63 40.85
00-03-31 131.00 139.37 119.25 645,600 135.00 44.97
00-03-30 120.00 130.00 118.00 1,310,700 128.75 42.89
00-03-29 143.97 144.13 131.00 943,200 131.12 43.68
00-03-28 152.00 155.00 144.00 741,000 144.50 48.14
00-03-27 153.00 160.44 149.94 563,400 150.06 49.99
Date Open High Low Vol Cls adjCls
00-03-24 152.50 159.75 147.50 733,500 156.00 51.97
00-03-23 140.00 157.00 137.00 1,717,800 150.88 50.26
00-03-22 121.13 139.63 116.12 1,404,000 138.50 46.14
00-03-21 124.37 125.00 117.00 1,070,400 121.75 40.56
00-03-20 124.13 135.00 123.00 672,900 125.38 41.77
00-03-17 141.69 142.37 130.00 843,900 131.00 43.64
00-03-16 123.31 145.00 115.00 1,425,000 140.00 46.64
00-03-15 153.00 153.44 111.00 1,599,900 122.50 40.81
00-03-14 170.50 183.00 144.00 1,788,900 151.13 50.35
Date Open High Low Vol Cls adjCls
00-03-13 159.06 173.00 158.00 596,400 170.63 56.84
00-03-10 177.00 178.44 165.50 732,000 173.63 57.84
00-03-09 165.00 178.50 164.75 846,600 178.50 59.47
00-03-08 163.00 166.50 160.00 907,800 163.63 54.51
00-03-07 169.25 170.50 158.00 602,100 165.25 55.05
00-03-06 162.00 172.00 161.00 918,300 167.75 55.89
00-03-03 178.37 184.00 159.00 807,600 161.25 53.72
00-03-02 182.00 194.00 166.00 2,018,700 171.38 57.09
00-03-01 159.75 182.12 159.52 2,183,700 171.00 56.97
Date Open High Low Vol Cls adjCls
00-02-29 134.63 177.00 132.00 3,465,900 160.00 53.30
00-02-28 126.38 132.00 119.12 925,500 131.25 43.73
00-02-25 130.88 130.88 122.12 652,200 124.50 41.48
00-02-24 116.87 128.87 116.75 1,382,700 126.88 42.27
00-02-23 121.00 121.37 113.00 496,200 116.75 38.89
00-02-22 115.63 127.03 115.00 1,608,600 121.00 40.31
00-02-18 120.00 120.00 112.13 320,700 115.37 38.44
00-02-17 123.00 125.87 115.00 601,800 119.87 39.94
00-02-16 131.00 133.50 118.56 1,155,900 124.00 41.31
Date Open High Low Vol Cls adjCls
00-02-15 144.13 144.13 129.00 2,064,600 132.00 43.98
00-02-14 126.81 144.25 126.00 1,956,300 144.00 47.97
00-02-11 140.69 140.87 118.00 3,017,100 120.25 40.06
00-02-10 114.38 119.50 109.00 1,058,100 112.13 37.35
00-02-09 112.00 116.50 108.50 813,600 114.62 38.19
00-02-08 115.00 119.00 101.50 1,969,800 110.63 36.85
00-02-07 90.13 120.75 90.13 2,184,600 114.92 38.29
00-02-04 77.50 93.73 74.75 1,665,600 90.88 30.27
00-02-03 77.00 79.25 73.41 461,100 75.00 24.99
Date Open High Low Vol Cls adjCls
00-02-02 79.75 81.31 75.00 563,400 77.00 25.65
00-02-01 71.12 82.00 70.75 971,100 79.75 26.57
00-01-31 77.81 77.81 65.00 1,046,400 71.12 23.69
00-01-28 75.00 86.50 74.50 1,840,800 79.00 26.32
00-01-27 61.37 78.88 61.37 2,991,300 77.00 25.65
00-01-26 64.88 66.00 61.00 438,900 63.13 21.03
00-01-25 67.13 67.50 62.63 605,700 64.81 21.59
00-01-24 71.00 73.37 60.00 1,689,000 67.75 22.57
00-01-21 66.25 72.00 66.00 893,400 70.00 23.32
Date Open High Low Vol Cls adjCls
00-01-20 63.38 68.12 62.75 808,200 66.38 22.11
00-01-19 64.63 64.88 60.50 737,100 63.19 21.05
00-01-18 56.44 69.13 56.38 2,898,300 65.25 21.74
00-01-14 55.88 58.00 54.88 1,137,000 57.56 19.18
00-01-13 54.50 56.00 52.50 789,600 55.13 18.36
00-01-12 50.87 56.38 49.88 1,684,200 54.00 17.99
00-01-11 47.50 51.75 47.12 1,384,500 50.94 16.97
00-01-10 52.03 52.37 47.75 503,100 48.50 16.16
00-01-07 49.88 53.00 48.38 445,500 52.00 17.32
Date Open High Low Vol Cls adjCls
00-01-06 53.34 55.50 49.63 726,300 51.44 17.14
00-01-05 48.25 56.00 46.75 1,274,100 55.00 18.32
00-01-04 42.88 49.88 42.75 4,114,200 49.63 16.53
00-01-03 45.75 45.75 40.13 857,700 42.94 14.30
99-12-31 43.50 45.75 42.88 86,400 45.75 15.24
99-12-30 43.75 44.25 43.00 260,700 43.00 14.33
99-12-29 41.38 45.13 41.00 537,000 43.75 14.58
99-12-28 40.31 41.25 39.31 275,700 41.00 13.66
99-12-27 42.09 42.62 40.00 139,800 40.37 13.45
Date Open High Low Vol Cls adjCls
99-12-23 43.88 45.00 41.81 391,800 41.81 13.93
99-12-22 45.13 45.13 43.13 523,800 43.88 14.62
99-12-21 43.69 46.06 43.00 968,700 45.25 15.07
99-12-20 40.00 43.63 39.25 1,126,800 43.00 14.33
99-12-17 40.75 42.00 39.75 672,000 40.06 13.35
99-12-16 36.00 40.00 35.50 1,101,900 39.62 13.20
99-12-15 33.75 35.75 33.50 423,600 35.75 11.91
99-12-14 34.25 35.12 33.38 588,300 34.06 11.35
99-12-13 34.44 34.50 33.62 348,600 34.00 11.33
Date Open High Low Vol Cls adjCls
99-12-10 34.63 34.63 33.50 413,100 34.50 11.49
99-12-09 35.38 35.87 33.69 639,900 34.31 11.43
99-12-08 38.50 38.87 33.38 830,400 35.31 11.76
99-12-07 37.75 41.00 37.63 2,316,900 38.69 12.89
99-12-06 33.53 37.25 33.00 1,180,200 36.62 12.20
99-12-03 28.75 33.25 28.44 2,163,900 33.00 10.99
99-12-02 27.75 29.06 27.13 2,160,000 28.37 9.45
99-12-01 24.88 25.63 24.88 56,700 25.61 8.53
99-11-30 26.63 26.94 24.75 221,700 25.44 8.47
Date Open High Low Vol Cls adjCls
99-11-29 26.69 27.75 26.25 828,900 26.63 8.87
99-11-26 26.69 26.75 26.50 15,900 26.63 8.87
99-11-24 25.63 27.00 25.37 280,200 26.75 8.91
99-11-23 25.00 25.63 24.62 395,100 25.63 8.53
99-11-22 24.62 25.37 24.50 460,500 25.13 8.37
99-11-19 26.38 27.00 24.62 265,200 24.62 8.20
99-11-18 27.75 28.00 26.38 742,800 26.50 8.83
99-11-17 29.00 29.12 27.62 573,900 28.00 9.33
99-11-16 29.50 29.63 29.00 319,800 29.12 9.70
Date Open High Low Vol Cls adjCls
99-11-15 29.66 29.69 29.50 405,900 29.56 9.85
99-11-12 29.50 29.81 29.00 316,200 29.63 9.87
99-11-11 29.75 29.94 28.75 1,807,200 29.75 9.91
99-11-10 29.25 29.87 28.13 857,700 29.87 9.95
99-11-09 29.75 30.19 28.37 528,900 29.63 9.87
99-11-08 26.87 29.63 26.25 721,200 29.50 9.83
99-11-05 26.94 27.25 25.50 1,104,000 26.50 8.83
99-11-04 25.50 30.00 25.25 1,743,300 26.19 8.72
99-11-03 18.88 25.75 18.50 2,061,000 25.44 8.47
Date Open High Low Vol Cls adjCls
99-11-02 18.56 19.00 18.00 82,500 18.50 6.16
99-11-01 19.37 19.63 18.13 100,500 18.19 6.06
99-10-29 18.62 19.75 18.62 62,700 19.50 6.49
99-10-28 19.13 19.37 18.62 26,100 18.62 6.20
99-10-27 19.06 19.37 18.50 17,400 18.50 6.16
99-10-26 19.00 19.81 18.69 147,600 18.75 6.24
99-10-25 18.66 18.66 18.38 75,000 18.50 6.16
99-10-22 18.62 19.00 18.50 18,300 18.50 6.16
99-10-21 18.13 19.13 18.00 493,800 18.69 6.22
Date Open High Low Vol Cls adjCls
99-10-20 18.00 18.75 18.00 153,000 18.19 6.06
99-10-19 17.50 18.38 17.44 37,500 18.38 6.12
99-10-18 16.88 17.50 16.88 94,200 17.25 5.75
99-10-15 16.94 17.50 16.63 18,600 17.25 5.75
99-10-14 17.12 17.25 17.00 3,600 17.25 5.75
99-10-13 16.50 17.25 16.50 24,600 17.25 5.75
99-10-12 16.63 16.75 16.63 19,500 16.63 5.54
99-10-11 16.37 16.88 16.25 22,500 16.63 5.54
99-10-08 16.31 16.63 16.25 13,800 16.63 5.54
Date Open High Low Vol Cls adjCls
99-10-07 17.00 17.00 16.25 65,700 16.50 5.50
99-10-06 17.16 17.25 17.00 18,000 17.12 5.70
99-10-05 17.12 17.19 17.00 9,600 17.06 5.68
99-10-04 16.25 17.25 16.25 8,100 17.25 5.75
99-10-01 16.37 16.50 16.13 47,700 16.25 5.41
99-09-30 17.12 17.38 16.50 38,100 16.63 5.54
99-09-29 17.53 17.53 17.00 18,000 17.12 5.70
99-09-28 17.12 17.25 17.12 9,000 17.25 5.75
99-09-27 17.38 17.38 17.06 18,900 17.25 5.75
Date Open High Low Vol Cls adjCls
99-09-24 16.88 17.87 16.50 93,300 16.88 5.62
99-09-23 19.25 19.25 17.12 133,200 18.00 6.00
99-09-22 20.00 20.50 19.31 375,000 19.37 6.45
99-09-21 20.31 20.38 20.12 123,300 20.38 6.79
99-09-20 20.44 20.50 20.25 90,600 20.38 6.79
99-09-17 20.44 20.63 20.25 90,900 20.38 6.79
99-09-16 20.66 20.69 20.31 114,300 20.63 6.87
99-09-15 20.25 20.87 20.25 264,000 20.63 6.87
99-09-14 19.88 20.50 19.81 188,700 20.50 6.83
Date Open High Low Vol Cls adjCls
99-09-13 20.00 20.12 19.75 93,900 20.00 6.66
99-09-10 19.88 20.12 19.81 297,900 20.00 6.66
99-09-09 19.75 19.88 19.75 84,600 19.88 6.62
99-09-08 19.25 19.88 19.25 218,700 19.88 6.62
99-09-07 19.25 20.00 19.25 294,600 19.81 6.60
99-09-03 19.19 19.63 18.88 150,300 19.25 6.41
99-09-02 19.69 19.69 19.00 86,100 19.19 6.39
99-09-01 19.19 20.25 18.94 413,700 20.00 6.66
99-08-31 18.38 19.37 18.38 297,900 18.88 6.29
Date Open High Low Vol Cls adjCls
99-08-30 18.38 18.50 18.00 404,700 18.38 6.12
99-08-27 16.50 18.00 16.37 167,700 18.00 6.00
99-08-26 16.00 16.75 16.00 81,900 16.75 5.58
99-08-25 15.75 16.13 15.75 42,300 16.00 5.33
99-08-24 15.56 16.13 15.38 87,900 16.00 5.33
99-08-23 15.62 15.75 15.19 106,500 15.62 5.20
99-08-20 15.13 15.44 15.13 78,600 15.25 5.08
99-08-19 15.38 15.50 14.87 65,400 14.87 4.95
99-08-18 14.50 15.31 14.50 39,600 15.31 5.10
Date Open High Low Vol Cls adjCls
99-08-17 14.12 14.25 14.00 10,200 14.25 4.75
99-08-16 13.75 14.25 13.75 143,400 14.00 4.66
99-08-13 13.63 13.88 13.63 80,400 13.88 4.62
99-08-12 13.75 14.00 13.63 87,000 13.75 4.58
99-08-11 14.00 14.00 13.75 89,400 13.75 4.58
99-08-10 14.12 14.38 13.75 139,800 13.94 4.64
99-08-09 14.12 14.63 14.12 116,100 14.12 4.70
99-08-06 14.75 15.00 14.12 24,900 14.75 4.91
99-08-05 14.87 14.87 14.75 9,300 14.75 4.91
Date Open High Low Vol Cls adjCls
99-08-04 15.13 15.50 15.13 20,700 15.13 5.04
99-08-03 15.25 15.50 15.13 69,000 15.25 5.08
99-08-02 15.62 15.62 15.25 24,600 15.25 5.08
99-07-30 15.94 16.00 15.75 309,300 15.75 5.25
99-07-29 15.88 16.00 15.62 267,000 15.75 5.25
99-07-28 15.75 16.00 15.75 43,800 15.88 5.29
99-07-27 15.88 15.88 15.75 253,200 15.88 5.29
99-07-26 15.75 16.00 15.62 41,400 15.88 5.29
99-07-23 16.37 16.37 15.75 3,900 16.25 5.41
Date Open High Low Vol Cls adjCls
99-07-22 16.00 16.50 16.00 48,900 16.50 5.50
99-07-21 15.44 16.31 14.75 81,000 16.25 5.41
99-07-20 15.88 15.88 13.63 129,000 15.38 5.12
99-07-19 16.75 16.75 16.00 23,700 16.00 5.33
99-07-16 16.00 16.75 16.00 50,400 16.50 5.50
99-07-15 16.00 16.25 15.75 87,900 16.00 5.33
99-07-14 15.50 16.00 15.50 63,000 16.00 5.33
99-07-13 15.50 15.75 15.50 54,000 15.75 5.25
99-07-12 15.75 16.00 15.50 26,100 15.88 5.29
Date Open High Low Vol Cls adjCls
99-07-09 15.50 15.88 15.50 17,100 15.75 5.25
99-07-08 15.50 15.69 15.50 25,800 15.62 5.20
99-07-07 15.50 15.62 15.50 61,200 15.62 5.20
99-07-06 15.50 15.62 15.50 57,000 15.62 5.20
99-07-02 15.56 15.62 15.50 33,900 15.62 5.20
99-07-01 15.50 15.62 15.50 83,700 15.62 5.20
99-06-30 15.50 15.88 15.50 22,200 15.50 5.16
99-06-29 15.50 15.50 15.50 20,100 15.50 5.16
99-06-28 15.50 15.75 15.50 36,300 15.50 5.16
Date Open High Low Vol Cls adjCls
99-06-25 15.50 15.75 15.50 23,400 15.75 5.25
99-06-24 15.50 15.62 15.50 18,600 15.62 5.20
99-06-23 15.50 15.56 15.50 38,100 15.56 5.18
99-06-22 16.00 16.00 15.38 34,500 15.44 5.14
99-06-21 15.38 15.94 15.38 14,100 15.50 5.16
99-06-18 15.50 15.56 15.25 99,600 15.56 5.18
99-06-17 15.25 15.38 15.25 38,400 15.38 5.12
99-06-16 15.25 15.38 15.25 28,200 15.25 5.08
99-06-15 15.25 15.38 15.00 66,300 15.25 5.08
Date Open High Low Vol Cls adjCls
99-06-14 15.25 15.50 15.25 74,100 15.38 5.12
99-06-11 15.25 15.38 15.25 44,400 15.25 5.08
99-06-10 15.31 15.38 15.25 11,400 15.25 5.08
99-06-09 15.38 15.50 15.25 62,700 15.25 5.08
99-06-08 15.25 15.50 15.25 83,100 15.34 5.11
99-06-07 15.25 15.38 15.25 43,200 15.38 5.12
99-06-04 15.25 15.38 15.25 68,400 15.25 5.08
99-06-03 15.13 15.38 15.13 34,800 15.38 5.12
99-06-02 15.25 15.50 15.13 38,400 15.13 5.03
Date Open High Low Vol Cls adjCls
99-06-01 15.13 15.25 15.13 54,300 15.13 5.03
99-05-28 15.13 15.25 15.13 31,800 15.13 5.03
99-05-27 15.13 15.19 15.00 45,000 15.06 5.01
99-05-26 15.50 15.50 15.00 118,200 15.25 5.08
99-05-25 15.00 15.25 15.00 55,200 15.13 5.03
99-05-24