ORBIT/FR Inc. (ORFR)

3.02
+0.00 (+0.00%)
Exchange
PNK
Day Range
3.02 - 3.02
52 Week Range
1.85 - 3.48
Open
3.02
Avg. Vol
1,372
Market Cap
18.12M
Short ratio
0.00
PE ratio
PEG Ratio
0.00
Earnings Share
-0.04

ORBIT/FR Inc. (ORFR) Historicals

Date Open High Low Vol Cls adjCls
15-07-31 3.02 3.02 3.02 5,000 3.02 3.02
15-07-30 3.02 3.02 3.02 0 3.02 3.02
15-07-29 3.02 3.02 3.02 0 3.02 3.02
15-07-28 3.02 3.02 3.02 5,000 3.02 3.02
15-07-27 3.02 3.02 3.02 5,000 3.02 3.02
15-07-24 3.02 3.02 3.02 6,100 3.02 3.02
15-07-23 3.02 3.02 3.02 0 3.02 3.02
15-07-22 3.02 3.02 3.02 5,100 3.02 3.02
15-07-21 3.02 3.02 3.02 0 3.02 3.02
Date Open High Low Vol Cls adjCls
15-07-20 3.02 3.02 3.02 600 3.02 3.02
15-07-17 3.00 3.00 3.00 0 3.00 3.00
15-07-16 3.00 3.00 3.00 0 3.00 3.00
15-07-15 3.00 3.00 3.00 0 3.00 3.00
15-07-14 3.00 3.00 3.00 0 3.00 3.00
15-07-13 3.00 3.00 3.00 0 3.00 3.00
15-07-10 3.00 3.00 3.00 200 3.00 3.00
15-07-09 3.00 3.00 3.00 0 3.00 3.00
15-07-08 2.55 3.00 2.55 700 3.00 3.00
Date Open High Low Vol Cls adjCls
15-07-07 3.05 3.05 3.05 0 3.05 3.05
15-07-06 3.05 3.05 3.05 5,000 3.05 3.05
15-07-02 3.25 3.25 3.25 0 3.25 3.25
15-07-01 3.25 3.25 3.25 0 3.25 3.25
15-06-30 3.08 3.25 3.08 7,000 3.25 3.25
15-06-29 3.10 3.10 3.10 0 3.10 3.10
15-06-26 3.10 3.10 3.10 0 3.10 3.10
15-06-25 3.10 3.10 3.10 0 3.10 3.10
15-06-24 3.10 3.10 3.10 0 3.10 3.10
Date Open High Low Vol Cls adjCls
15-06-23 3.25 3.25 3.10 400 3.10 3.10
15-06-22 3.15 3.15 3.15 100 3.15 3.15
15-06-19 2.99 3.48 2.99 23,700 3.15 3.15
15-06-18 3.00 3.00 3.00 0 3.00 3.00
15-06-17 3.00 3.00 3.00 0 3.00 3.00
15-06-16 3.00 3.00 3.00 0 3.00 3.00
15-06-15 3.00 3.00 3.00 0 3.00 3.00
15-06-12 3.00 3.00 3.00 0 3.00 3.00
15-06-11 3.00 3.00 3.00 0 3.00 3.00
Date Open High Low Vol Cls adjCls
15-06-10 3.00 3.00 3.00 0 3.00 3.00
15-06-09 2.75 3.00 2.75 5,800 3.00 3.00
15-06-08 3.00 3.00 3.00 0 3.00 3.00
15-06-05 3.00 3.00 3.00 300 3.00 3.00
15-06-04 3.00 3.00 3.00 0 3.00 3.00
15-06-03 2.75 3.00 2.75 3,600 3.00 3.00
15-06-02 2.99 2.99 2.99 200 2.99 2.99
15-06-01 2.99 2.99 2.99 0 2.99 2.99
15-05-29 2.98 2.99 2.98 500 2.99 2.99
Date Open High Low Vol Cls adjCls
15-05-28 2.75 2.98 2.75 1,200 2.98 2.98
15-05-27 2.75 2.98 2.75 4,100 2.98 2.98
15-05-26 2.99 2.99 2.99 0 2.99 2.99
15-05-22 2.99 2.99 2.99 0 2.99 2.99
15-05-21 2.75 2.99 2.75 3,700 2.99 2.99
15-05-20 3.00 3.00 3.00 0 3.00 3.00
15-05-19 3.00 3.00 3.00 0 3.00 3.00
15-05-18 3.00 3.00 3.00 0 3.00 3.00
15-05-15 3.00 3.00 3.00 0 3.00 3.00
Date Open High Low Vol Cls adjCls
15-05-14 3.00 3.00 3.00 0 3.00 3.00
15-05-13 2.50 3.00 2.50 700 3.00 3.00
15-05-12 2.60 2.60 2.60 0 2.60 2.60
15-05-11 2.60 2.60 2.60 200 2.60 2.60
15-05-08 3.00 3.00 3.00 0 3.00 3.00
15-05-07 3.00 3.00 3.00 0 3.00 3.00
15-05-06 2.60 3.00 2.60 2,400 3.00 3.00
15-05-05 3.03 3.03 3.03 0 3.03 3.03
15-05-04 3.03 3.03 3.03 0 3.03 3.03
Date Open High Low Vol Cls adjCls
15-05-01 3.03 3.03 3.03 1,200 3.03 3.03
15-04-30 2.65 3.00 2.65 3,100 3.00 3.00
15-04-29 2.99 2.99 2.99 0 2.99 2.99
15-04-28 2.99 2.99 2.99 0 2.99 2.99
15-04-27 2.99 2.99 2.99 0 2.99 2.99
15-04-24 2.60 2.99 2.50 3,600 2.99 2.99
15-04-23 2.99 2.99 2.99 0 2.99 2.99
15-04-22 2.99 2.99 2.99 0 2.99 2.99
15-04-21 2.99 2.99 2.99 700 2.99 2.99
Date Open High Low Vol Cls adjCls
15-04-20 3.00 3.00 3.00 0 3.00 3.00
15-04-17 3.00 3.00 3.00 0 3.00 3.00
15-04-16 3.00 3.00 3.00 0 3.00 3.00
15-04-15 3.00 3.00 3.00 0 3.00 3.00
15-04-14 3.00 3.00 3.00 0 3.00 3.00
15-04-13 3.00 3.00 3.00 0 3.00 3.00
15-04-10 3.00 3.00 3.00 0 3.00 3.00
15-04-09 3.00 3.00 3.00 0 3.00 3.00
15-04-08 3.00 3.00 3.00 0 3.00 3.00
Date Open High Low Vol Cls adjCls
15-04-07 3.00 3.00 3.00 0 3.00 3.00
15-04-06 2.80 3.00 2.79 3,700 3.00 3.00
15-04-02 2.90 2.90 2.90 0 2.90 2.90
15-04-01 2.90 2.90 2.90 1,000 2.90 2.90
15-03-31 3.00 3.00 3.00 0 3.00 3.00
15-03-30 3.00 3.00 3.00 0 3.00 3.00
15-03-27 3.00 3.00 3.00 0 3.00 3.00
15-03-26 3.00 3.00 3.00 0 3.00 3.00
15-03-25 2.95 3.00 2.95 7,000 3.00 3.00
Date Open High Low Vol Cls adjCls
15-03-24 3.00 3.00 3.00 0 3.00 3.00
15-03-23 3.00 3.00 3.00 0 3.00 3.00
15-03-20 3.00 3.00 3.00 2,300 3.00 3.00
15-03-19 3.00 3.00 3.00 0 3.00 3.00
15-03-18 3.00 3.00 3.00 0 3.00 3.00
15-03-17 3.00 3.00 3.00 0 3.00 3.00
15-03-16 3.00 3.00 3.00 0 3.00 3.00
15-03-13 3.00 3.00 3.00 0 3.00 3.00
15-03-12 3.00 3.00 3.00 0 3.00 3.00
Date Open High Low Vol Cls adjCls
15-03-11 3.00 3.00 3.00 0 3.00 3.00
15-03-10 3.00 3.00 3.00 0 3.00 3.00
15-03-09 3.00 3.00 3.00 0 3.00 3.00
15-03-06 3.00 3.00 3.00 0 3.00 3.00
15-03-05 3.00 3.00 2.99 14,200 3.00 3.00
15-03-04 3.00 3.00 3.00 0 3.00 3.00
15-03-03 3.00 3.00 3.00 0 3.00 3.00
15-03-02 2.90 3.00 2.90 4,100 3.00 3.00
15-02-27 3.01 3.01 3.00 2,300 3.00 3.00
Date Open High Low Vol Cls adjCls
15-02-26 3.03 3.03 3.03 0 3.03 3.03
15-02-25 2.45 3.03 2.45 25,300 3.03 3.03
15-02-24 2.46 2.46 2.46 0 2.46 2.46
15-02-23 2.46 2.46 2.46 0 2.46 2.46
15-02-20 2.46 2.46 2.46 0 2.46 2.46
15-02-19 2.73 2.73 2.46 1,800 2.46 2.46
15-02-18 2.75 2.75 2.75 0 2.75 2.75
15-02-17 2.75 2.75 2.75 0 2.75 2.75
15-02-13 2.75 2.75 2.75 0 2.75 2.75
Date Open High Low Vol Cls adjCls
15-02-12 2.75 2.75 2.75 0 2.75 2.75
15-02-11 2.75 2.75 2.75 0 2.75 2.75
15-02-10 2.75 2.75 2.75 0 2.75 2.75
15-02-09 2.68 2.75 2.68 2,100 2.75 2.75
15-02-06 2.69 2.69 2.69 0 2.69 2.69
15-02-05 2.69 2.69 2.69 200 2.69 2.69
15-02-04 2.55 2.55 2.55 0 2.55 2.55
15-02-03 2.55 2.55 2.55 300 2.55 2.55
15-02-02 2.46 2.55 2.35 3,500 2.55 2.55
Date Open High Low Vol Cls adjCls
15-01-30 2.54 2.55 2.46 1,200 2.46 2.46
15-01-29 2.53 2.53 2.53 0 2.53 2.53
15-01-28 2.53 2.53 2.53 300 2.53 2.53
15-01-27 2.51 2.51 2.51 0 2.51 2.51
15-01-26 2.51 2.51 2.51 0 2.51 2.51
15-01-23 2.50 2.54 2.50 2,100 2.51 2.51
15-01-22 2.49 2.49 2.49 0 2.49 2.49
15-01-21 2.49 2.49 2.49 500 2.49 2.49
15-01-20 2.51 2.55 2.51 1,300 2.53 2.53
Date Open High Low Vol Cls adjCls
15-01-16 2.51 2.51 2.51 800 2.51 2.51
15-01-15 2.41 2.50 2.41 1,100 2.50 2.50
15-01-14 2.51 2.51 2.50 1,400 2.50 2.50
15-01-13 2.50 2.50 2.50 1,000 2.50 2.50
15-01-12 2.41 2.41 2.41 100 2.41 2.41
15-01-09 2.50 2.50 2.50 400 2.50 2.50
15-01-08 2.54 2.54 2.39 1,300 2.42 2.42
15-01-07 2.55 2.58 2.54 2,900 2.58 2.58
15-01-06 2.40 2.77 2.40 16,600 2.55 2.55
Date Open High Low Vol Cls adjCls
15-01-05 2.30 2.30 2.30 300 2.30 2.30
15-01-02 2.41 2.41 2.40 900 2.41 2.41
14-12-31 2.01 2.44 1.97 5,000 2.44 2.44
14-12-30 1.98 2.40 1.98 3,400 2.40 2.40
14-12-29 2.40 2.40 2.40 500 2.40 2.40
14-12-26 2.40 2.40 2.40 200 2.40 2.40
14-12-24 2.40 2.40 1.97 1,000 1.97 1.97
14-12-23 2.20 2.49 1.96 1,500 1.96 1.96
14-12-22 1.90 2.00 1.90 3,800 2.00 2.00
Date Open High Low Vol Cls adjCls
14-12-19 1.88 2.01 1.88 4,700 2.01 2.01
14-12-18 1.87 2.01 1.87 5,200 2.01 2.01
14-12-17 1.98 2.02 1.98 3,900 2.02 2.02
14-12-16 1.87 2.00 1.87 3,100 2.00 2.00
14-12-15 1.87 2.00 1.87 3,500 2.00 2.00
14-12-12 1.87 2.01 1.86 5,700 2.01 2.01
14-12-11 1.87 2.01 1.87 4,100 2.01 2.01
14-12-10 1.87 2.01 1.87 3,700 2.01 2.01
14-12-09 1.86 2.01 1.86 5,500 2.01 2.01
Date Open High Low Vol Cls adjCls
14-12-08 1.86 2.02 1.86 2,400 2.02 2.02
14-12-05 1.86 2.02 1.86 3,100 2.02 2.02
14-12-04 1.86 2.01 1.86 3,700 2.01 2.01
14-12-03 1.85 1.99 1.85 3,000 1.99 1.99
14-12-02 1.85 2.00 1.85 2,500 2.00 2.00
14-12-01 1.85 2.09 1.85 3,200 2.09 2.09
14-11-28 1.88 2.09 1.85 7,000 2.09 2.09
14-11-26 1.89 2.03 1.89 2,800 2.03 2.03
14-11-25 1.88 2.04 1.88 2,500 2.00 2.00
Date Open High Low Vol Cls adjCls
14-11-24 1.87 2.04 1.87 2,800 2.04 2.04
14-11-21 1.85 2.03 1.85 1,800 2.03 2.03
14-11-20 1.85 2.03 1.85 500 2.03 2.03
14-11-19 1.85 2.04 1.85 1,700 2.04 2.04
14-11-18 1.85 2.02 1.85 3,700 2.02 2.02
14-11-17 1.85 2.04 1.85 5,600 2.02 2.02
14-11-14 1.85 2.04 1.85 1,800 2.04 2.04
14-11-13 2.09 2.09 2.09 0 2.09 2.09
14-11-12 2.03 2.09 2.03 2,800 2.09 2.09
Date Open High Low Vol Cls adjCls
14-11-11 1.85 2.04 1.85 4,900 2.02 2.02
14-11-10 2.00 2.00 2.00 0 2.00 2.00
14-11-07 1.85 2.02 1.85 3,500 2.00 2.00
14-11-06 2.09 2.09 2.09 0 2.09 2.09
14-11-05 2.09 2.09 2.09 0 2.09 2.09
14-11-04 2.09 2.09 2.09 0 2.09 2.09
14-11-03 2.09 2.09 2.09 0 2.09 2.09
14-10-31 2.09 2.09 2.09 800 2.09 2.09
14-10-30 2.05 2.12 2.05 4,900 2.12 2.12
Date Open High Low Vol Cls adjCls
14-10-29 1.85 2.14 1.85 5,600 2.07 2.07
14-10-28 2.05 2.05 2.05 0 2.05 2.05
14-10-27 2.05 2.05 2.05 0 2.05 2.05
14-10-24 1.85 2.05 1.85 700 2.05 2.05
14-10-23 2.01 2.08 2.01 2,900 2.08 2.08
14-10-22 1.85 2.07 1.85 6,700 2.00 2.00
14-10-21 1.97 2.02 1.97 2,100 2.02 2.02
14-10-20 2.08 2.08 2.08 0 2.08 2.08
14-10-17 2.08 2.08 2.08 0 2.08 2.08
Date Open High Low Vol Cls adjCls
14-10-16 2.08 2.08 2.08 0 2.08 2.08
14-10-15 2.08 2.08 2.08 0 2.08 2.08
14-10-14 2.08 2.08 2.08 0 2.08 2.08
14-10-13 2.08 2.08 2.08 0 2.08 2.08
14-10-10 2.08 2.08 2.08 0 2.08 2.08
14-10-09 2.08 2.08 2.08 0 2.08 2.08
14-10-08 1.90 2.08 1.90 4,300 2.08 2.08
14-10-07 2.45 2.45 2.45 1,300 2.45 2.45
14-10-06 2.03 2.03 2.03 0 2.03 2.03
Date Open High Low Vol Cls adjCls
14-10-03 2.03 2.03 2.03 1,000 2.03 2.03
14-10-02 2.00 2.00 2.00 9,600 2.00 2.00
14-10-01 2.09 2.15 2.09 3,500 2.15 2.15
14-09-30 2.00 2.50 2.00 4,900 2.50 2.50
14-09-29 2.00 2.25 2.00 12,300 2.25 2.25
14-09-26 2.38 2.38 2.38 0 2.38 2.38
14-09-25 2.39 2.39 2.38 2,100 2.38 2.38
14-09-24 2.10 2.20 2.10 1,200 2.20 2.20
14-09-23 2.00 2.00 2.00 0 2.00 2.00
Date Open High Low Vol Cls adjCls
14-09-22 2.00 2.00 2.00 1,500 2.00 2.00
14-09-19 2.00 2.00 2.00 0 2.00 2.00
14-09-18 2.00 2.00 2.00 2,300 2.00 2.00
14-09-17 2.02 2.02 2.02 0 2.02 2.02
14-09-16 2.02 2.02 2.02 0 2.02 2.02
14-09-15 2.02 2.02 2.02 0 2.02 2.02
14-09-12 2.00 2.02 2.00 4,200 2.02 2.02
14-09-11 2.01 2.01 2.01 0 2.01 2.01
14-09-10 2.01 2.01 2.01 0 2.01 2.01
Date Open High Low Vol Cls adjCls
14-09-09 2.01 2.01 2.01 0 2.01 2.01
14-09-08 2.01 2.01 2.01 1,000 2.01 2.01
14-09-05 2.00 2.00 2.00 0 2.00 2.00
14-09-04 2.00 2.00 2.00 0 2.00 2.00
14-09-03 2.00 2.00 2.00 4,100 2.00 2.00
14-09-02 2.00 2.00 2.00 0 2.00 2.00
14-08-29 2.00 2.00 2.00 1,000 2.00 2.00
14-08-28 2.00 2.00 2.00 3,000 2.00 2.00
14-08-27 2.00 2.00 2.00 3,000 2.00 2.00
Date Open High Low Vol Cls adjCls
14-08-26 2.00 2.00 2.00 0 2.00 2.00
14-08-25 2.00 2.00 2.00 2,700 2.00 2.00
14-08-22 2.00 2.00 2.00 0 2.00 2.00
14-08-21 2.00 2.00 2.00 13,400 2.00 2.00
14-08-20 1.99 1.99 1.99 0 1.99 1.99
14-08-19 1.99 2.00 1.99 4,700 1.99 1.99
14-08-18 1.99 1.99 1.99 1,100 1.99 1.99
14-08-15 1.99 1.99 1.99 300 1.99 1.99
14-08-14 2.00 2.00 2.00 0 2.00 2.00
Date Open High Low Vol Cls adjCls
14-08-13 2.00 2.00 2.00 0 2.00 2.00
14-08-12 2.00 2.00 2.00 1,000 2.00 2.00
14-08-11 2.05 2.05 2.05 0 2.05 2.05
14-08-08 2.05 2.05 2.05 0 2.05 2.05
14-08-07 2.05 2.05 2.05 0 2.05 2.05
14-08-06 2.05 2.05 2.05 400 2.05 2.05
14-08-05 2.05 2.05 2.05 0 2.05 2.05
14-08-04 2.05 2.05 2.05 0 2.05 2.05
14-08-01 2.05 2.05 2.05 1,900 2.05 2.05
Date Open High Low Vol Cls adjCls
14-07-31 1.99 1.99 1.99 500 1.99 1.99
14-07-30 1.72 1.72 1.72 0 1.72 1.72
14-07-29 1.72 1.72 1.72 0 1.72 1.72
14-07-28 1.72 1.72 1.72 600 1.72 1.72
14-07-25 1.50 1.50 1.50 200 1.50 1.50
14-07-24 1.50 1.50 1.50 0 1.50 1.50
14-07-23 1.50 1.50 1.50 0 1.50 1.50
14-07-22 1.90 1.90 1.50 500 1.50 1.50
14-07-21 2.16 2.16 2.16 0 2.16 2.16
Date Open High Low Vol Cls adjCls
14-07-18 2.16 2.16 2.16 0 2.16 2.16
14-07-17 2.16 2.16 2.16 0 2.16 2.16
14-07-16 2.16 2.16 2.16 0 2.16 2.16
14-07-15 2.16 2.16 2.16 0 2.16 2.16
14-07-14 2.16 2.16 2.16 0 2.16 2.16
14-07-11 2.16 2.16 2.16 0 2.16 2.16
14-07-10 2.16 2.16 2.16 0 2.16 2.16
14-07-09 2.16 2.16 2.16 0 2.16 2.16
14-07-08 2.16 2.16 2.16 0 2.16 2.16
Date Open High Low Vol Cls adjCls
14-07-07 2.16 2.16 2.16 2,000 2.16 2.16
14-07-03 2.16 2.16 2.16 100 2.16 2.16
14-07-02 1.75 1.75 1.75 0 1.75 1.75
14-07-01 1.75 1.75 1.75 0 1.75 1.75
14-06-30 1.75 1.75 1.75 0 1.75 1.75
14-06-27 1.75 1.75 1.75 0 1.75 1.75
14-06-26 1.75 1.75 1.75 0 1.75 1.75
14-06-25 1.75 1.75 1.75 0 1.75 1.75
14-06-24 1.90 1.90 1.75 400 1.75 1.75
Date Open High Low Vol Cls adjCls
14-06-23 2.16 2.16 2.16 0 2.16 2.16
14-06-20 2.16 2.16 2.16 0 2.16 2.16
14-06-19 2.16 2.16 2.16 0 2.16 2.16
14-06-18 2.16 2.16 2.16 200 2.16 2.16
14-06-17 2.00 2.00 2.00 0 2.00 2.00
14-06-16 2.00 2.00 2.00 0 2.00 2.00
14-06-13 2.00 2.00 2.00 0 2.00 2.00
14-06-12 2.00 2.00 2.00 0 2.00 2.00
14-06-11 2.00 2.00 2.00 0 2.00 2.00
Date Open High Low Vol Cls adjCls
14-06-10 2.00 2.00 2.00 0 2.00 2.00
14-06-09 2.00 2.00 2.00 0 2.00 2.00
14-06-06 2.00 2.00 2.00 500 2.00 2.00
14-06-05 2.16 2.16 2.16 0 2.16 2.16
14-06-04 2.16 2.16 2.16 0 2.16 2.16
14-06-03 2.16 2.16 2.16 0 2.16 2.16
14-06-02 2.16 2.16 2.16 0 2.16 2.16
14-05-30 2.16 2.16 2.16 200 2.16 2.16
14-05-29 1.86 1.86 1.86 0 1.86 1.86
Date Open High Low Vol Cls adjCls
14-05-28 1.86 1.86 1.86 0 1.86 1.86
14-05-27 1.86 1.86 1.86 0 1.86 1.86
14-05-23 1.86 1.86 1.86 0 1.86 1.86
14-05-22 1.86 1.86 1.86 0 1.86 1.86
14-05-21 1.86 1.86 1.86 0 1.86 1.86
14-05-20 1.86 1.86 1.86 1,700 1.86 1.86
14-05-19 1.90 1.90 1.90 0 1.90 1.90
14-05-16 1.90 1.90 1.90 0 1.90 1.90
14-05-15 1.90 1.90 1.90 0 1.90 1.90
Date Open High Low Vol Cls adjCls
14-05-14 1.90 1.90 1.90 0 1.90 1.90
14-05-13 1.90 1.90 1.90 0 1.90 1.90
14-05-12 1.90 1.90 1.90 0 1.90 1.90
14-05-09 1.90 1.90 1.90 0 1.90 1.90
14-05-08 1.90 1.90 1.90 0 1.90 1.90
14-05-07 1.90 1.90 1.90 0 1.90 1.90
14-05-06 1.90 1.90 1.90 0 1.90 1.90
14-05-05 1.90 1.90 1.90 0 1.90 1.90
14-05-02 1.90 1.90 1.90 0 1.90 1.90
Date Open High Low Vol Cls adjCls
14-05-01 1.90 1.90 1.90 0 1.90 1.90
14-04-30 1.90 1.90 1.90 0 1.90 1.90
14-04-29 1.90 1.90 1.90 0 1.90 1.90
14-04-28 1.90 1.90 1.90 0 1.90 1.90
14-04-25 1.90 1.90 1.90 400 1.90 1.90
14-04-24 1.90 1.90 1.90 0 1.90 1.90
14-04-23 1.90 1.90 1.90 1,000 1.90 1.90
14-04-22 2.39 2.39 2.39 0 2.39 2.39
14-04-21 2.39 2.39 2.39 0 2.39 2.39
Date Open High Low Vol Cls adjCls
14-04-17 2.39 2.39 2.39 0 2.39 2.39
14-04-16 2.39 2.39 2.39 0 2.39 2.39
14-04-15 2.39 2.39 2.39 0 2.39 2.39
14-04-14 2.39 2.39 2.39 0 2.39 2.39
14-04-11 2.39 2.39 2.39 0 2.39 2.39
14-04-10 2.39 2.39 2.39 0 2.39 2.39
14-04-09 2.39 2.39 2.39 0 2.39 2.39
14-04-08 2.39 2.39 2.39 0 2.39 2.39
14-04-07 2.39 2.39 2.39 0 2.39 2.39
Date Open High Low Vol Cls adjCls
14-04-04 2.39 2.39 2.39 0 2.39 2.39
14-04-03 2.39 2.39 2.39 0 2.39 2.39
14-04-02 2.39 2.39 2.39 0 2.39 2.39
14-04-01 2.39 2.39 2.39 0 2.39 2.39
14-03-31 2.01 2.39 2.00 4,000 2.39 2.39
14-03-28 1.90 1.90 1.90 9,400 1.90 1.90
14-03-27 1.92 1.92 1.92 0 1.92 1.92
14-03-26 1.92 1.92 1.92 0 1.92 1.92
14-03-25 1.92 1.92 1.92 0 1.92 1.92
Date Open High Low Vol Cls adjCls
14-03-24 1.92 1.92 1.92 0 1.92 1.92
14-03-21 1.92 1.92 1.92 0 1.92 1.92
14-03-20 1.92 1.92 1.92 500 1.92 1.92
14-03-19 1.92 1.92 1.92 100 1.92 1.92
14-03-18 1.92 1.92 1.92 0 1.92 1.92
14-03-17 1.92 1.92 1.92 0 1.92 1.92
14-03-14 1.92 1.92 1.92 0 1.92 1.92
14-03-13 1.92 1.92 1.92 0 1.92 1.92
14-03-12 1.92 1.92 1.92 0 1.92 1.92
Date Open High Low Vol Cls adjCls
14-03-11 1.92 1.92 1.92 1,000 1.92 1.92
14-03-10 1.92 1.92 1.92 23,600 1.92 1.92
14-03-07 1.92 1.92 1.92 1,900 1.92 1.92
14-03-06 1.93 1.93 1.93 0 1.93 1.93
14-03-05 1.93 1.93 1.93 1,100 1.93 1.93
14-03-04 1.93 1.93 1.93 500 1.93 1.93
14-03-03 1.93 2.00 1.92 1,400 2.00 2.00
14-02-28 2.00 2.00 2.00 0 2.00 2.00
14-02-27 1.91 2.00 1.91 2,200 2.00 2.00
Date Open High Low Vol Cls adjCls
14-02-26 2.00 2.00 2.00 0 2.00 2.00
14-02-25 2.00 2.00 2.00 0 2.00 2.00
14-02-24 2.00 2.00 2.00 0 2.00 2.00
14-02-21 2.00 2.00 2.00 0 2.00 2.00
14-02-20 2.00 2.00 2.00 0 2.00 2.00
14-02-19 2.00 2.00 2.00 0 2.00 2.00
14-02-18 2.00 2.00 2.00 900 2.00 2.00
14-02-14 1.99 2.00 1.99 4,500 2.00 2.00
14-02-13 2.00 2.00 2.00 0 2.00 2.00
Date Open High Low Vol Cls adjCls
14-02-12 2.00 2.00 2.00 1,000 2.00 2.00
14-02-11 1.99 1.99 1.99 0 1.99 1.99
14-02-10 1.99 1.99 1.99 0 1.99 1.99
14-02-07 1.99 1.99 1.99 0 1.99 1.99
14-02-06 2.00 2.00 1.98 2,300 1.99 1.99
14-02-05 2.05 2.05 2.05 0 2.05 2.05
14-02-04 2.05 2.05 2.05 0 2.05 2.05
14-02-03 2.05 2.05 2.05 2,000 2.05 2.05
14-01-31 1.98 2.10 1.98 1,500 2.10 2.10
Date Open High Low Vol Cls adjCls
14-01-30 1.98 1.98 1.98 1,000 1.98 1.98
14-01-29 1.97 1.98 1.97 2,000 1.97 1.97
14-01-28 2.10 2.10 2.10 500 2.10 2.10
14-01-27 2.00 2.00 2.00 0 2.00 2.00
14-01-24 2.00 2.00 2.00 2,300 2.00 2.00
14-01-23 2.02 2.02 2.02 1,000 2.02 2.02
14-01-22 2.05 2.05 2.05 0 2.05 2.05
14-01-21 2.05 2.05 2.05 1,000 2.05 2.05
14-01-17 2.00 2.00 2.00 0 2.00 2.00
Date Open High Low Vol Cls adjCls
14-01-16 2.15 2.15 1.92 18,200 2.00 2.00
14-01-15 2.15 2.15 2.15 0 2.15 2.15
14-01-14 2.15 2.15 2.15 0 2.15 2.15
14-01-13 2.15 2.15 2.15 200 2.15 2.15
14-01-10 2.15 2.15 2.15 0 2.15 2.15
14-01-09 2.15 2.15 2.15 0 2.15 2.15
14-01-08 2.15 2.15 2.15 0 2.15 2.15
14-01-07 2.15 2.15 2.15 0 2.15 2.15
14-01-06 2.06 2.15 1.96 1,700 2.15 2.15
Date Open High Low Vol Cls adjCls
14-01-03 2.20 2.20 2.20 0 2.20 2.20
14-01-02 2.20 2.20 2.20 700 2.20 2.20
13-12-31 2.01 2.39 2.01 400 2.39 2.39
13-12-30 2.15 2.45 2.15 7,300 2.45 2.45
13-12-27 2.20 2.20 2.20 0 2.20 2.20
13-12-26 2.20 2.20 2.20 0 2.20 2.20
13-12-24 2.20 2.20 2.20 0 2.20 2.20
13-12-23 2.20 2.20 2.20 0 2.20 2.20
13-12-20 2.10 2.20 2.10 200 2.20 2.20
Date Open High Low Vol Cls adjCls
13-12-19 2.00 2.00 2.00 0 2.00 2.00
13-12-18 2.00 2.00 2.00 0 2.00 2.00
13-12-17 2.00 2.05 2.00 20,200 2.00 2.00
13-12-16 2.05 2.05 2.05 0 2.05 2.05
13-12-13 2.05 2.05 2.05 0 2.05 2.05
13-12-12 2.05 2.05 2.05 0 2.05 2.05
13-12-11 2.05 2.05 2.05 0 2.05 2.05
13-12-10 2.05 2.05 2.05 800 2.05 2.05
13-12-09 2.05 2.05 2.05 0 2.05 2.05
Date Open High Low Vol Cls adjCls
13-12-06 2.05 2.05 2.05 0 2.05 2.05
13-12-05 2.05 2.05 2.05 0 2.05 2.05
13-12-04 2.05 2.05 2.05 0 2.05 2.05
13-12-03 2.05 2.05 2.05 200 2.05 2.05
13-12-02 2.10 2.10 2.10 0 2.10 2.10
13-11-29 2.00 2.10 2.00 3,500 2.10 2.10
13-11-27 2.05 2.05 2.05 200 2.05 2.05
13-11-26 2.05 2.05 2.05 200 2.05 2.05
13-11-25 2.01 2.01 2.00 3,100 2.00 2.00
Date Open High Low Vol Cls adjCls
13-11-22 1.95 1.95 1.95 2,700 1.95 1.95
13-11-21 1.76 2.09 1.55 6,500 2.09 2.09
13-11-20 2.00 2.00 2.00 500 2.00 2.00
13-11-19 1.73 1.73 1.73 0 1.73 1.73
13-11-18 1.73 1.73 1.73 100 1.73 1.73
13-11-15 2.10 2.10 2.10 0 2.10 2.10
13-11-14 2.10 2.10 2.10 0 2.10 2.10
13-11-13 2.10 2.10 2.10 0 2.10 2.10
13-11-12 2.10 2.10 2.10 0 2.10 2.10
Date Open High Low Vol Cls adjCls
13-11-11 1.89 2.10 1.89 1,100 2.10 2.10
13-11-08 2.15 2.15 2.15 0 2.15 2.15
13-11-07 2.15 2.15 2.15 0 2.15 2.15
13-11-06 2.15 2.15 2.15 0 2.15 2.15
13-11-05 2.15 2.15 2.15 0 2.15 2.15
13-11-04 2.15 2.15 2.15 0 2.15 2.15
13-11-01 2.15 2.15 2.15 1,000 2.15 2.15
13-10-31 2.00 2.00 2.00 0 2.00 2.00
13-10-30 2.00 2.00 2.00 0 2.00 2.00
Date Open High Low Vol Cls adjCls
13-10-29 2.00 2.00 2.00 0 2.00 2.00
13-10-28 2.00 2.00 2.00 0 2.00 2.00
13-10-25 2.00 2.00 2.00 1,800 2.00 2.00
13-10-24 2.00 2.00 1.56 4,100 2.00 2.00
13-10-23 2.00 2.00 2.00 100 2.00 2.00
13-10-22 2.12 2.12 2.12 0 2.12 2.12
13-10-21 2.12 2.12 2.12 0 2.12 2.12
13-10-18 2.12 2.12 2.12 100 2.12 2.12
13-10-17 2.10 2.10 2.10 100 2.10 2.10
Date Open High Low Vol Cls adjCls
13-10-16 2.00 2.00 2.00 0 2.00 2.00
13-10-15 2.00 2.00 2.00 0 2.00 2.00
13-10-14 2.00 2.00 2.00 2,000 2.00 2.00
13-10-11 2.08 2.08 2.08 0 2.08 2.08
13-10-10 2.08 2.08 2.08 0 2.08 2.08
13-10-09 2.08 2.08 2.08 0 2.08 2.08
13-10-08 2.08 2.08 2.08 0 2.08 2.08
13-10-07 2.08 2.08 2.08 200 2.08 2.08
13-10-04 2.10 2.10 2.10 3,500 2.10 2.10
Date Open High Low Vol Cls adjCls
13-10-03 2.10 2.10 2.10 0 2.10 2.10
13-10-02 2.10 2.10 2.10 0 2.10 2.10
13-10-01 2.10 2.10 2.10 200 2.10 2.10
13-09-30 2.00 2.00 2.00 1,000 2.00 2.00
13-09-27 1.92 2.00 1.92 4,100 2.00 2.00
13-09-26 2.02 2.02 2.01 3,300 2.02 2.02
13-09-25 2.02 2.02 2.02 0 2.02 2.02
13-09-24 2.02 2.02 2.02 100 2.02 2.02
13-09-23 2.02 2.02 2.02 0 2.02 2.02
Date Open High Low Vol Cls adjCls
13-09-20 2.02 2.02 2.02 0 2.02 2.02
13-09-19 2.02 2.02 2.02 2,200 2.02 2.02
13-09-18 2.15 2.15 2.15 0 2.15 2.15
13-09-17 1.89 2.29 1.89 8,500 2.15 2.15
13-09-16 1.96 1.96 1.96 0 1.96 1.96
13-09-13 1.56 1.96 1.56 300 1.96 1.96
13-09-12 1.77 1.77 1.77 2,000 1.77 1.77
13-09-11 1.85 1.85 1.85 0 1.85 1.85
13-09-10 1.85 1.85 1.85 0 1.85 1.85
Date Open High Low Vol Cls adjCls
13-09-09 1.85 1.85 1.85 0 1.85 1.85
13-09-06 1.85 1.85 1.85 600 1.85 1.85
13-09-05 1.85 1.85 1.85 0 1.85 1.85
13-09-04 1.85 1.85 1.85 0 1.85 1.85
13-09-03 1.85 1.85 1.85 0 1.85 1.85
13-08-30 1.85 1.85 1.85 0 1.85 1.85
13-08-29 1.85 1.85 1.85 0 1.85 1.85
13-08-28 1.85 1.85 1.85 0 1.85 1.85
13-08-27 1.85 1.85 1.85 0 1.85 1.85
Date Open High Low Vol Cls adjCls
13-08-26 1.85 1.85 1.85 1,000 1.85 1.85
13-08-23 1.85 1.85 1.85 1,100 1.85 1.85
13-08-22 1.85 1.85 1.85 900 1.85 1.85
13-08-21 1.70 1.70 1.70 2,000 1.70 1.70
13-08-20 1.93 1.93 1.93 0 1.93 1.93
13-08-19 1.93 1.93 1.93 0 1.93 1.93
13-08-16 1.93 1.93 1.93 0 1.93 1.93
13-08-15 1.93 1.93 1.93 0 1.93 1.93
13-08-14 1.93 1.93 1.93 0 1.93 1.93
Date Open High Low Vol Cls adjCls
13-08-13 1.93 1.93 1.93 100 1.93 1.93
13-08-12 1.52 1.52 1.52 0 1.52 1.52
13-08-09 1.52 1.52 1.52 1,500 1.52 1.52
13-08-08 1.50 1.50 1.50 0 1.50 1.50
13-08-07 1.50 1.50 1.50 0 1.50 1.50
13-08-06 1.50 1.50 1.50 0 1.50 1.50
13-08-05 1.50 1.50 1.50 1,800 1.50 1.50
13-08-02 1.77 1.77 1.77 0 1.77 1.77
13-08-01 1.77 1.77 1.77 0 1.77 1.77
Date Open High Low Vol Cls adjCls
13-07-31 1.77 1.77 1.77 0 1.77 1.77
13-07-30 1.77 1.77 1.77 0 1.77 1.77
13-07-29 1.57 1.77 1.57 2,000 1.77 1.77
13-07-26 1.85 1.85 1.85 0 1.85 1.85
13-07-25 1.51 1.85 1.51 2,300 1.85 1.85
13-07-24 1.80 1.80 1.80 0 1.80 1.80
13-07-23 1.80 1.80 1.80 1,300 1.80 1.80
13-07-22 1.50 1.70 1.50 200 1.70 1.70
13-07-19 1.86 1.86 1.86 0 1.86 1.86
Date Open High Low Vol Cls adjCls
13-07-18 1.85 1.86 1.85 1,800 1.86 1.86
13-07-17 1.76 1.76 1.76 0 1.76 1.76
13-07-16 1.76 1.76 1.76 0 1.76 1.76
13-07-15 1.76 1.76 1.76 0 1.76 1.76
13-07-12 1.76 1.76 1.76 200 1.76 1.76
13-07-11 1.55 1.95 1.55 400 1.95 1.95
13-07-10 1.50 1.50 1.50 0 1.50 1.50
13-07-09 2.00 2.00 1.50 3,100 1.50 1.50
13-07-08 2.05 2.05 2.05 0 2.05 2.05
Date Open High Low Vol Cls adjCls
13-07-05 1.95 2.05 1.95 1,900 2.05 2.05
13-07-03 1.95 1.95 1.95 0 1.95 1.95
13-07-02 1.95 1.95 1.95 500 1.95 1.95
13-07-01 1.90 1.90 1.90 0 1.90 1.90
13-06-28 1.90 1.90 1.90 0 1.90 1.90
13-06-27 1.60 2.10 1.60 17,700 1.90 1.90
13-06-26 1.65 1.65 1.65 0 1.65 1.65
13-06-25 1.65 1.65 1.65 0 1.65 1.65
13-06-24 1.65 1.65 1.65 0 1.65 1.65
Date Open High Low Vol Cls adjCls
13-06-21 1.65 1.65 1.65 100 1.65 1.65
13-06-20 1.74 1.74 1.74 0 1.74 1.74
13-06-19 1.74 1.74 1.74 0 1.74 1.74
13-06-18 1.74 1.74 1.74 1,000 1.74 1.74
13-06-17 1.75 1.75 1.75 0 1.75 1.75
13-06-14 1.75 1.75 1.75 100 1.75 1.75
13-06-13 1.50 1.50 1.50 400 1.50 1.50
13-06-12 1.60 1.60 1.60 100 1.60 1.60
13-06-11 1.50 1.50 1.50 0 1.50 1.50
Date Open High Low Vol Cls adjCls
13-06-10 1.50 1.50 1.50 0 1.50 1.50
13-06-07 1.50 1.50 1.50 300 1.50 1.50
13-06-06 1.50 1.50 1.50 500 1.50 1.50
13-06-05 1.50 1.50 1.50 0 1.50 1.50
13-06-04 1.50 1.50 1.50 3,000 1.50 1.50
13-06-03 1.50 1.50 1.50 0 1.50 1.50
13-05-31 1.40 1.50 1.40 4,000 1.50 1.50
13-05-30 1.30 1.35 1.30 6,300 1.34 1.34
13-05-29 1.30 1.30 1.30 0 1.30 1.30
Date Open High Low Vol Cls adjCls
13-05-28 1.30 1.30 1.30 0 1.30 1.30
13-05-24 1.30 1.30 1.30 0 1.30 1.30
13-05-23 1.30 1.30 1.30 0 1.30 1.30
13-05-22 1.30 1.30 1.30 0 1.30 1.30
13-05-21 1.30 1.30 1.30 0 1.30 1.30
13-05-20 1.30 1.30 1.30 0 1.30 1.30
13-05-17 1.30 1.30 1.30 0 1.30 1.30
13-05-16 1.30 1.30 1.30 0 1.30 1.30
13-05-15 1.30 1.30 1.30 0 1.30 1.30
Date Open High Low Vol Cls adjCls
13-05-14 1.30 1.30 1.30 0 1.30 1.30
13-05-13 1.30 1.30 1.30 0 1.30 1.30
13-05-10 1.30 1.30 1.30 0 1.30 1.30
13-05-09 1.30 1.30 1.30 0 1.30 1.30
13-05-08 1.30 1.30 1.30 0 1.30 1.30
13-05-07 1.29 1.30 1.29 1,000 1.30 1.30
13-05-06 1.25 1.25 1.25 0 1.25 1.25
13-05-03 1.25 1.25 1.25 300 1.25 1.25
13-05-02 1.25 1.25 1.25 0 1.25 1.25
Date Open High Low Vol Cls adjCls
13-05-01 1.25 1.25 1.25 0 1.25 1.25
13-04-30 1.13 1.25 1.13 1,700 1.25 1.25
13-04-29 1.13 1.13 1.13 100 1.13 1.13
13-04-26 1.15 1.15 1.15 1,300 1.15 1.15
13-04-25 1.20 1.20 1.20 0 1.20 1.20
13-04-24 1.20 1.20 1.20 500 1.20 1.20
13-04-23 1.20 1.20 1.20 0 1.20 1.20
13-04-22 1.20 1.20 1.20 0 1.20 1.20
13-04-19 1.20 1.20 1.20 200 1.20 1.20
Date Open High Low Vol Cls adjCls
13-04-18 0.95 0.95 0.95 0 0.95 0.95
13-04-17 0.95 0.95 0.95 0 0.95 0.95
13-04-16 0.95 0.95 0.95 0 0.95 0.95
13-04-15 0.95 0.95 0.95 0 0.95 0.95
13-04-12 0.95 0.95 0.95 100 0.95 0.95
13-04-11 1.05 1.05 1.05 2,100 1.05 1.05
13-04-10 1.05 1.05 1.05 200 1.05 1.05
13-04-09 1.12 1.12 1.12 0 1.12 1.12
13-04-08 1.12 1.12 1.12 0 1.12 1.12
Date Open High Low Vol Cls adjCls
13-04-05 1.12 1.12 1.12 2,000 1.12 1.12
13-04-04 1.10 1.10 1.10 0 1.10 1.10
13-04-03 1.09 1.10 1.09 4,400 1.10 1.10
13-04-02 1.09 1.09 1.09 0 1.09 1.09
13-04-01 1.09 1.09 1.09 0 1.09 1.09
13-03-28 1.09 1.09 1.09 100 1.09 1.09
13-03-27 0.90 1.00 0.90 50,200 1.00 1.00
13-03-26 0.90 0.90 0.90 8,600 0.90 0.90
13-03-25 0.90 0.90 0.90 0 0.90 0.90
Date Open High Low Vol Cls adjCls
13-03-22 0.89 0.90 0.89 6,800 0.90 0.90
13-03-21 0.89 0.89 0.89 0 0.89 0.89
13-03-20 0.89 0.89 0.89 0 0.89 0.89
13-03-19 0.89 0.89 0.89 1,000 0.89 0.89
13-03-18 0.90 0.90 0.90 0 0.90 0.90
13-03-15 0.90 0.90 0.90 0 0.90 0.90
13-03-14 0.90 0.90 0.90 0 0.90 0.90
13-03-13 0.90 0.90 0.90 0 0.90 0.90
13-03-12 0.90 0.90 0.90 0 0.90 0.90
Date Open High Low Vol Cls adjCls
13-03-11 0.90 0.90 0.90 0 0.90 0.90
13-03-08 0.90 0.90 0.90 0 0.90 0.90
13-03-07 0.90 0.90 0.90 0 0.90 0.90
13-03-06 0.90 0.90 0.90 0 0.90 0.90
13-03-05 0.90 0.90 0.90 1,000 0.90 0.90
13-03-04 0.80 0.80 0.80 600 0.80 0.80
13-03-01 0.85 0.85 0.85 0 0.85 0.85
13-02-28 0.85 0.85 0.85 6,000 0.85 0.85
13-02-27 0.75 0.75 0.75 1,000 0.75 0.75
Date Open High Low Vol Cls adjCls
13-02-26 0.75 0.75 0.75 0 0.75 0.75
13-02-25 0.75 0.75 0.75 0 0.75 0.75
13-02-22 0.75 0.75 0.75 0 0.75 0.75
13-02-21 0.75 0.75 0.75 0 0.75 0.75
13-02-20 0.75 0.75 0.75 0 0.75 0.75
13-02-19 0.75 0.75 0.75 0 0.75 0.75
13-02-15 0.75 0.75 0.75 0 0.75 0.75
13-02-14 0.75 0.75 0.75 200 0.75 0.75
13-02-13 0.75 0.75 0.75 0 0.75 0.75
Date Open High Low Vol Cls adjCls
13-02-12 0.75 0.75 0.75 0 0.75 0.75
13-02-11 0.75 0.75 0.75 0 0.75 0.75
13-02-08 0.75 0.75 0.75 0 0.75 0.75
13-02-07 0.75 0.75 0.75 0 0.75 0.75
13-02-06 0.75 0.75 0.75 0 0.75 0.75
13-02-05 0.75 0.75 0.75 0 0.75 0.75
13-02-04 0.75 0.75 0.71 2,500 0.75 0.75
13-02-01 0.75 0.75 0.75 100 0.75 0.75
13-01-31 0.75 0.75 0.75 0 0.75 0.75
Date Open High Low Vol Cls adjCls
13-01-30 0.77 0.77 0.75 197,200 0.75 0.75
13-01-29 0.75 0.75 0.71 102,300 0.73 0.73
13-01-28 0.75 0.75 0.75 47,000 0.75 0.75
13-01-25 0.81 0.81 0.80 8,100 0.80 0.80
13-01-24 0.85 0.85 0.85 1,000 0.85 0.85
13-01-23 0.85 0.85 0.80 15,700 0.80 0.80
13-01-22 0.77 0.77 0.77 0 0.77 0.77
13-01-18 0.77 0.77 0.77 1,500 0.77 0.77
13-01-17 0.78 0.78 0.78 0 0.78 0.78
Date Open High Low Vol Cls adjCls
13-01-16 0.78 0.78 0.78 0 0.78 0.78
13-01-15 0.78 0.78 0.78 0 0.78 0.78
13-01-14 0.78 0.78 0.78 0 0.78 0.78
13-01-11 0.78 0.78 0.78 0 0.78 0.78
13-01-10 0.78 0.78 0.78 0 0.78 0.78
13-01-09 0.78 0.78 0.78 0 0.78 0.78
13-01-08 0.78 0.78 0.78 0 0.78 0.78
13-01-07 0.78 0.78 0.78 0 0.78 0.78
13-01-04 0.78 0.78 0.78 0 0.78 0.78
Date Open High Low Vol Cls adjCls
13-01-03 0.78 0.78 0.78 0 0.78 0.78
13-01-02 0.78 0.78 0.78 0 0.78 0.78
12-12-31 0.80 0.80 0.78 20,100 0.78 0.78
12-12-28 0.71 0.80 0.70 72,100 0.80 0.80
12-12-27 0.80 0.80 0.80 0 0.80 0.80
12-12-26 0.80 0.80 0.80 5,400 0.80 0.80
12-12-24 0.80 0.80 0.80 0 0.80 0.80
12-12-21 0.80 0.80 0.80 0 0.80 0.80
12-12-20 0.80 0.80 0.80 0 0.80 0.80
Date Open High Low Vol Cls adjCls
12-12-19 0.75 0.80 0.75 9,000 0.80 0.80
12-12-18 0.71 0.71 0.71 500 0.71 0.71
12-12-17 0.71 0.71 0.71 0 0.71 0.71
12-12-14 0.71 0.71 0.71 1,000 0.71 0.71
12-12-13 0.71 0.71 0.71 900 0.71 0.71
12-12-12 0.71 0.71 0.71 300 0.71 0.71
12-12-11 0.71 0.71 0.71 0 0.71 0.71
12-12-10 0.71 0.71 0.71 500 0.71 0.71
12-12-07 0.74 0.74 0.74 6,000 0.74 0.74
Date Open High Low Vol Cls adjCls
12-12-06 0.71 0.71 0.71 0 0.71 0.71
12-12-05 0.71 0.71 0.71 0 0.71 0.71
12-12-04 0.71 0.71 0.71 300 0.71 0.71
12-12-03 0.71 0.71 0.71 0 0.71 0.71
12-11-30 0.73 0.73 0.71 29,300 0.71 0.71
12-11-29 0.72 0.77 0.72 1,100 0.77 0.77
12-11-28 0.71 0.71 0.71 100 0.71 0.71
12-11-27 0.71 0.71 0.71 0 0.71 0.71
12-11-26 0.71 0.71 0.71 2,200 0.71 0.71
Date Open High Low Vol Cls adjCls
12-11-23 0.71 0.71 0.71 0 0.71 0.71
12-11-21 0.71 0.71 0.71 200 0.71 0.71
12-11-20 0.72 0.72 0.72 0 0.72 0.72
12-11-19 0.72 0.72 0.72 0 0.72 0.72
12-11-16 0.72 0.72 0.72 0 0.72 0.72
12-11-15 0.72 0.72 0.72 0 0.72 0.72
12-11-14 0.72 0.72 0.72 0 0.72 0.72
12-11-13 0.72 0.72 0.72 0 0.72 0.72
12-11-12 0.72 0.72 0.72 0 0.72 0.72
Date Open High Low Vol Cls adjCls
12-11-09 0.72 0.72 0.72 0 0.72 0.72
12-11-08 0.72 0.72 0.72 0 0.72 0.72
12-11-07 0.72 0.72 0.72 0 0.72 0.72
12-11-06 0.72 0.72 0.72 8,000 0.72 0.72
12-11-05 0.71 0.72 0.70 11,000 0.72 0.72
12-11-02 0.71 0.71 0.71 9,000 0.71 0.71
12-11-01 0.80 0.80 0.80 6,000 0.80 0.80
12-10-31 0.71 0.80 0.71 400 0.80 0.80
12-10-26 0.72 0.72 0.72 0 0.72 0.72
Date Open High Low Vol Cls adjCls
12-10-25 0.72 0.72 0.72 0 0.72 0.72
12-10-24 0.72 0.72 0.72 0 0.72 0.72
12-10-23 0.72 0.72 0.72 0 0.72 0.72
12-10-22 0.72 0.72 0.72 1,500 0.72 0.72
12-10-19 0.72 0.72 0.72 0 0.72 0.72
12-10-18 0.72 0.72 0.72 0 0.72 0.72
12-10-17 0.72 0.72 0.72 10,000 0.72 0.72
12-10-16 0.72 0.73 0.72 29,900 0.72 0.72
12-10-15 0.73 0.73 0.73 2,500 0.73 0.73
Date Open High Low Vol Cls adjCls
12-10-12 0.72 0.72 0.72 0 0.72 0.72
12-10-11 0.72 0.72 0.72 0 0.72 0.72
12-10-10 0.72 0.72 0.72 0 0.72 0.72
12-10-09 0.72 0.72 0.72 0 0.72 0.72
12-10-08 0.72 0.72 0.72 0 0.72 0.72
12-10-05 0.72 0.72 0.72 0 0.72 0.72
12-10-04 0.75 0.75 0.72 3,100 0.72 0.72
12-10-03 0.72 0.72 0.72 6,000 0.72 0.72
12-10-02 0.72 0.72 0.72 7,500 0.72 0.72
Date Open High Low Vol Cls adjCls
12-10-01 0.75 0.75 0.75 0 0.75 0.75
12-09-28 0.72 0.75 0.72 7,600 0.75 0.75
12-09-27 0.72 0.72 0.72 7,500 0.72 0.72
12-09-26 0.75 0.75 0.75 0 0.75 0.75
12-09-25 0.72 0.75 0.72 3,700 0.75 0.75
12-09-24 0.72 0.72 0.72 0 0.72 0.72
12-09-21 0.72 0.72 0.72 8,500 0.72 0.72
12-09-20 0.72 0.72 0.72 2,700 0.72 0.72
12-09-19 0.78 0.78 0.78 300 0.78 0.78
Date Open High Low Vol Cls adjCls
12-09-18 0.75 0.75 0.75 0 0.75 0.75
12-09-17 0.75 0.75 0.75 0 0.75 0.75
12-09-14 0.75 0.75 0.75 2,500 0.75 0.75
12-09-13 0.75 0.75 0.75 0 0.75 0.75
12-09-12 0.75 0.75 0.75 0 0.75 0.75
12-09-11 0.75 0.75 0.75 7,600 0.75 0.75
12-09-10 0.78 0.78 0.78 0 0.78 0.78
12-09-07 0.78 0.78 0.78 0 0.78 0.78
12-09-06 0.78 0.78 0.78 0 0.78 0.78
Date Open High Low Vol Cls adjCls
12-09-05 0.78 0.78 0.78 0 0.78 0.78
12-09-04 0.78 0.78 0.78 0 0.78 0.78
12-08-31 0.78 0.78 0.75 900 0.78 0.78
12-08-30 0.75 0.75 0.75 0 0.75 0.75
12-08-29 0.75 0.75 0.75 0 0.75 0.75
12-08-28 0.75 0.75 0.75 100 0.75 0.75
12-08-27 0.76 0.76 0.76 0 0.76 0.76
12-08-24 0.76 0.76 0.76 200 0.76 0.76
12-08-23 0.76 0.76 0.76 0 0.76 0.76
Date Open High Low Vol Cls adjCls
12-08-22 0.76 0.76 0.76 10,000 0.76 0.76
12-08-21 0.80 0.80 0.80 0 0.80 0.80
12-08-20 0.77 0.80 0.77 6,600 0.80 0.80
12-08-17 0.75 0.75 0.75 0 0.75 0.75
12-08-16 0.75 0.75 0.75 3,600 0.75 0.75
12-08-15 0.75 0.75 0.75 0 0.75 0.75
12-08-14 0.75 0.75 0.75 0 0.75 0.75
12-08-13 0.75 0.75 0.75 0 0.75 0.75
12-08-10 0.75 0.75 0.75 0 0.75 0.75
Date Open High Low Vol Cls adjCls
12-08-09 0.75 0.75 0.75 0 0.75 0.75
12-08-08 0.75 0.75 0.75 2,200 0.75 0.75
12-08-07 0.75 0.75 0.75 0 0.75 0.75
12-08-06 0.75 0.75 0.75 0 0.75 0.75
12-08-03 0.75 0.75 0.75 0 0.75 0.75
12-08-02 0.75 0.75 0.75 0 0.75 0.75
12-08-01 0.77 0.77 0.75 5,000 0.75 0.75
12-07-31 0.77 0.77 0.77 0 0.77 0.77
12-07-30 0.77 0.77 0.77 300 0.77 0.77
Date Open High Low Vol Cls adjCls
12-07-27 0.77 0.77 0.77 0 0.77 0.77
12-07-26 0.77 0.77 0.77 3,000 0.77 0.77
12-07-25 0.77 0.77 0.77 0 0.77 0.77
12-07-24 0.77 0.77 0.77 500 0.77 0.77
12-07-23 0.77 0.77 0.77 0 0.77 0.77
12-07-20 0.77 0.77 0.77 200 0.77 0.77
12-07-19 0.75 0.75 0.75 0 0.75 0.75
12-07-18 0.75 0.75 0.75 1,200 0.75 0.75
12-07-17 0.75 0.75 0.75 0 0.75 0.75
Date Open High Low Vol Cls adjCls
12-07-16 0.75 0.75 0.75 0 0.75 0.75
12-07-13 0.75 0.75 0.75 0 0.75 0.75
12-07-12 0.75 0.75 0.75 0 0.75 0.75
12-07-11 0.75 0.75 0.75 61,200 0.75 0.75
12-07-10 0.82 0.82 0.82 4,000 0.82 0.82
12-07-09 0.91 0.91 0.91 0 0.91 0.91
12-07-06 0.91 0.91 0.91 0 0.91 0.91
12-07-05 0.91 0.91 0.91 0 0.91 0.91
12-07-03 0.91 0.91 0.91 0 0.91 0.91
Date Open High Low Vol Cls adjCls
12-07-02 0.91 0.91 0.91 0 0.91 0.91
12-06-29 0.80 0.91 0.80 2,200 0.91 0.91
12-06-28 0.76 0.76 0.76 0 0.76 0.76
12-06-27 0.76 0.76 0.76 100 0.76 0.76
12-06-26 0.75 0.75 0.75 0 0.75 0.75
12-06-25 0.75 0.75 0.75 0 0.75 0.75
12-06-22 0.75 0.75 0.75 0 0.75 0.75
12-06-21 0.75 0.75 0.75 0 0.75 0.75
12-06-20 0.75 0.75 0.75 100 0.75 0.75
Date Open High Low Vol Cls adjCls
12-06-19 0.80 0.80 0.80 0 0.80 0.80
12-06-18 0.80 0.80 0.80 0 0.80 0.80
12-06-15 0.80 0.80 0.80 0 0.80 0.80
12-06-14 0.80 0.80 0.80 2,500 0.80 0.80
12-06-13 0.75 0.75 0.75 0 0.75 0.75
12-06-12 0.75 0.75 0.75 0 0.75 0.75
12-06-11 0.75 0.75 0.75 36,000 0.75 0.75
12-06-08 0.77 0.77 0.77 0 0.77 0.77
12-06-07 0.77 0.77 0.77 2,500 0.77 0.77
Date Open High Low Vol Cls adjCls
12-06-06 0.75 0.75 0.75 0 0.75 0.75
12-06-05 0.75 0.75 0.75 0 0.75 0.75
12-06-04 0.75 0.75 0.75 5,000 0.75 0.75
12-06-01 0.80 0.80 0.80 11,900 0.80 0.80
12-05-31 0.82 0.82 0.75 27,600 0.80 0.80
12-05-30 0.79 0.82 0.79 5,000 0.82 0.82
12-05-29 0.85 0.85 0.73 55,700 0.79 0.79
12-05-25 0.89 0.89 0.89 0 0.89 0.89
12-05-24 0.89 0.89 0.89 0 0.89 0.89
Date Open High Low Vol Cls adjCls
12-05-23 1.09 1.09 0.73 430,000 0.89 0.89
12-05-22 1.18 1.18 1.05 21,000 1.09 1.09
12-05-21 1.18 1.18 1.18 0 1.18 1.18
12-05-18 1.18 1.18 1.18 0 1.18 1.18
12-05-17 1.18 1.18 1.18 300 1.18 1.18
12-05-16 1.11 1.18 1.11 5,800 1.18 1.18
12-05-15 1.18 1.18 1.06 4,700 1.18 1.18
12-05-14 1.25 1.25 1.25 0 1.25 1.25
12-05-11 1.25 1.25 1.25 4,000 1.25 1.25
Date Open High Low Vol Cls adjCls
12-05-10 1.27 1.27 1.27 0 1.27 1.27
12-05-09 1.27 1.27 1.27 0 1.27 1.27
12-05-08 1.27 1.27 1.27 0 1.27 1.27
12-05-07 1.27 1.40 1.27 15,000 1.27 1.27
12-05-04 1.30 1.30 1.30 0 1.30 1.30
12-05-03 1.30 1.30 1.30 0 1.30 1.30
12-05-02 1.25 1.30 1.25 10,800 1.30 1.30
12-05-01 1.75 1.75 1.75 0 1.75 1.75
12-04-30 1.30 1.75 1.30 200 1.75 1.75
Date Open High Low Vol Cls adjCls
12-04-27 1.75 1.75 1.75 100 1.75 1.75
12-04-26 1.33 1.33 1.33 500 1.33 1.33
12-04-25 1.32 1.32 1.32 1,000 1.32 1.32
12-04-24 1.32 1.32 1.32 0 1.32 1.32
12-04-23 1.32 1.32 1.32 0 1.32 1.32
12-04-20 1.32 1.32 1.32 0 1.32 1.32
12-04-19 1.32 1.32 1.32 0 1.32 1.32
12-04-18 1.32 1.32 1.32 0 1.32 1.32
12-04-17 1.32 1.32 1.32 0 1.32 1.32
Date Open High Low Vol Cls adjCls
12-04-16 1.23 1.69 1.21 7,200 1.32 1.32
12-04-13 1.62 1.62 1.62 0 1.62 1.62
12-04-12 1.62 1.62 1.62 0 1.62 1.62
12-04-11 1.62 1.62 1.62 0 1.62 1.62
12-04-10 1.48 1.62 1.48 7,700 1.62 1.62
12-04-09 1.40 1.45 1.25 7,800 1.41 1.41
12-04-05 1.01 1.01 1.01 0 1.01 1.01
12-04-04 1.01 1.01 1.01 0 1.01 1.01
12-04-03 1.01 1.01 1.01 0 1.01 1.01
Date Open High Low Vol Cls adjCls
12-04-02 1.01 1.01 1.01 0 1.01 1.01
12-03-30 1.01 1.01 1.01 0 1.01 1.01
12-03-29 1.01 1.01 1.01 0 1.01 1.01
12-03-28 1.01 1.01 1.01 1,400 1.01 1.01
12-03-27 1.06 1.06 1.06 0 1.06 1.06
12-03-26 1.06 1.06 1.06 0 1.06 1.06
12-03-23 1.06 1.06 1.06 0 1.06 1.06
12-03-22 1.06 1.06 1.06 0 1.06 1.06
12-03-21 1.06 1.06 1.06 0 1.06 1.06
Date Open High Low Vol Cls adjCls
12-03-20 1.06 1.06 1.06 0 1.06 1.06
12-03-19 1.06 1.06 1.06 0 1.06 1.06
12-03-16 1.06 1.06 1.06 0 1.06 1.06
12-03-15 0.91 1.06 0.91 2,700 1.06 1.06
12-03-14 1.01 1.01 1.01 300 1.01 1.01
12-03-13 1.01 1.01 1.01 0 1.01 1.01
12-03-12 1.01 1.01 1.01 500 1.01 1.01
12-03-09 1.62 1.62 1.62 0 1.62 1.62
12-03-08 1.62 1.62 1.62 100 1.62 1.62
Date Open High Low Vol Cls adjCls
12-03-07 1.01 1.10 1.01 8,200 1.10 1.10
12-03-06 1.12 1.12 1.12 6,000 1.12 1.12
12-03-05 1.19 1.19 1.00 6,000 1.00 1.00
12-03-02 1.21 1.21 1.21 300 1.21 1.21
12-03-01 1.06 1.06 1.06 0 1.06 1.06
12-02-29 1.05 1.06 1.05 1,300 1.06 1.06
12-02-28 1.10 1.10 1.10 0 1.10 1.10
12-02-27 1.10 1.10 1.10 9,000 1.10 1.10
12-02-24 1.08 1.08 1.08 0 1.08 1.08
Date Open High Low Vol Cls adjCls
12-02-23 1.08 1.08 1.08 0 1.08 1.08
12-02-22 1.08 1.08 1.08 900 1.08 1.08
12-02-21 1.20 1.20 1.20 0 1.20 1.20
12-02-17 1.20 1.20 1.20 500 1.20 1.20
12-02-16 1.44 1.44 1.44 0 1.44 1.44
12-02-15 1.44 1.44 1.44 0 1.44 1.44
12-02-14 1.44 1.44 1.44 0 1.44 1.44
12-02-13 1.44 1.44 1.44 0 1.44 1.44
12-02-10 1.44 1.44 1.44 0 1.44 1.44
Date Open High Low Vol Cls adjCls
12-02-09 1.44 1.44 1.44 0 1.44 1.44
12-02-08 1.20 1.46 1.19 47,400 1.44 1.44
12-02-07 0.95 0.95 0.95 200 0.95 0.95
12-02-06 1.00 1.00 1.00 3,000 1.00 1.00
12-02-03 1.01 1.01 1.01 500 1.01 1.01
12-02-02 1.10 1.25 1.10 3,900 1.15 1.15
12-02-01 0.95 1.05 0.95 25,900 1.05 1.05
12-01-31 0.99 1.00 0.99 10,800 1.00 1.00
12-01-30 0.98 0.98 0.98 0 0.98 0.98
Date Open High Low Vol Cls adjCls
12-01-27 0.95 1.04 0.95 39,100 0.98 0.98
12-01-26 0.98 0.99 0.95 25,000 0.95 0.95
12-01-25 0.96 0.98 0.96 5,000 0.98 0.98
12-01-24 0.97 1.01 0.95 21,200 1.01 1.01
12-01-23 0.90 0.90 0.90 0 0.90 0.90
12-01-20 0.90 0.90 0.90 1,000 0.90 0.90
12-01-19 0.95 1.00 0.90 6,400 0.90 0.90
12-01-18 0.86 0.86 0.86 600 0.86 0.86
12-01-17 0.90 0.90 0.90 0 0.90 0.90
Date Open High Low Vol Cls adjCls
12-01-13 0.95 0.95 0.90 5,800 0.90 0.90
12-01-12 0.80 0.90 0.80 3,400 0.90 0.90
12-01-11 0.76 0.76 0.76 0 0.76 0.76
12-01-10 0.94 0.95 0.76 136,200 0.76 0.76
12-01-09 0.95 1.01 0.91 27,800 0.95 0.95
12-01-06 0.70 0.70 0.70 0 0.70 0.70
12-01-05 0.70 0.70 0.70 900 0.70 0.70
12-01-04 0.95 0.95 0.95 0 0.95 0.95
12-01-03 0.95 0.95 0.95 0 0.95 0.95
Date Open High Low Vol Cls adjCls
11-12-30 0.96 0.96 0.70 1,900 0.95 0.95
11-12-29 0.91 0.91 0.91 0 0.91 0.91
11-12-28 0.98 0.98 0.91 7,600 0.91 0.91
11-12-27 0.91 0.91 0.91 0 0.91 0.91
11-12-23 0.95 0.95 0.74 4,800 0.91 0.91
11-12-22 0.67 0.67 0.67 0 0.67 0.67
11-12-21 0.67 0.67 0.67 0 0.67 0.67
11-12-20 0.67 0.67 0.67 0 0.67 0.67
11-12-19 0.67 0.67 0.67 0 0.67 0.67
Date Open High Low Vol Cls adjCls
11-12-16 0.67 0.67 0.67 0 0.67 0.67
11-12-15 0.67 0.67 0.67 0 0.67 0.67
11-12-14 0.67 0.67 0.67 0 0.67 0.67
11-12-13 0.67 0.67 0.67 3,700 0.67 0.67
11-12-12 0.66 0.67 0.66 1,000 0.67 0.67
11-12-09 0.79 0.79 0.79 2,800 0.79 0.79
11-12-08 0.66 0.78 0.66 4,000 0.78 0.78
11-12-07 0.66 0.66 0.66 0 0.66 0.66
11-12-06 0.66 0.66 0.66 0 0.66 0.66
Date Open High Low Vol Cls adjCls
11-12-05 0.66 0.66 0.66 0 0.66 0.66
11-12-02 0.66 0.66 0.66 0 0.66 0.66
11-12-01 0.66 0.66 0.66 200 0.66 0.66
11-11-30 0.65 0.65 0.65 0 0.65 0.65
11-11-29 0.65 0.65 0.65 0 0.65 0.65
11-11-28 0.65 0.65 0.65 600 0.65 0.65
11-11-25 0.97 0.97 0.97 0 0.97 0.97
11-11-23 0.97 0.97 0.97 0 0.97 0.97
11-11-22 0.97 0.97 0.97 0 0.97 0.97
Date Open High Low Vol Cls adjCls
11-11-21 0.97 0.97 0.97 0 0.97 0.97
11-11-18 0.97 0.97 0.97 0 0.97 0.97
11-11-17 0.97 0.97 0.97 2,000 0.97 0.97
11-11-16 0.64 0.64 0.64 200 0.64 0.64
11-11-15 0.63 0.75 0.63 5,600 0.64 0.64
11-11-14 1.01 1.01 1.01 6,400 1.01 1.01
11-11-11 1.00 1.01 1.00 1,300 1.01 1.01
11-11-10 0.96 0.96 0.96 0 0.96 0.96
11-11-09 0.96 0.96 0.96 2,300 0.96 0.96
Date Open High Low Vol Cls adjCls
11-11-08 1.10 1.10 1.10 0 1.10 1.10
11-11-07 1.10 1.10 1.10 0 1.10 1.10
11-11-04 0.80 1.10 0.80 6,000 1.10 1.10
11-11-03 0.83 0.83 0.83 0 0.83 0.83
11-11-02 0.83 0.83 0.83 0 0.83 0.83
11-11-01 0.83 0.83 0.83 0 0.83 0.83
11-10-31 0.83 0.83 0.83 0 0.83 0.83
11-10-28 0.83 0.83 0.83 2,000 0.83 0.83
11-10-27 0.88 0.88 0.75 2,200 0.75 0.75
Date Open High Low Vol Cls adjCls
11-10-26 0.80 0.80 0.80 0 0.80 0.80
11-10-25 0.80 0.80 0.80 0 0.80 0.80
11-10-24 0.88 0.88 0.80 11,000 0.80 0.80
11-10-21 0.81 0.95 0.81 3,000 0.95 0.95
11-10-20 0.62 0.80 0.62 1,700 0.80 0.80
11-10-19 0.56 0.56 0.56 0 0.56 0.56
11-10-18 0.56 0.56 0.56 0 0.56 0.56
11-10-17 0.56 0.56 0.56 0 0.56 0.56
11-10-14 0.56 0.56 0.56 0 0.56 0.56
Date Open High Low Vol Cls adjCls
11-10-13 0.75 0.75 0.56 2,100 0.56 0.56
11-10-12 0.82 0.82 0.82 2,500 0.82 0.82
11-10-11 0.81 0.81 0.81 200 0.81 0.81
11-10-10 0.75 0.85 0.56 3,800 0.85 0.85
11-10-07 1.00 1.00 1.00 0 1.00 1.00
11-10-06 1.00 1.00 1.00 0 1.00 1.00
11-10-05 1.00 1.00 1.00 500 1.00 1.00
11-10-04 0.95 0.95 0.76 7,900 0.76 0.76
11-10-03 1.20 1.20 0.95 11,400 0.95 0.95
Date Open High Low Vol Cls adjCls
11-09-30 0.97 1.20 0.97 2,900 1.20 1.20
11-09-29 0.97 0.97 0.97 1,000 0.97 0.97
11-09-28 0.97 0.97 0.97 100 0.97 0.97
11-09-27 1.16 1.16 1.16 0 1.16 1.16
11-09-26 1.16 1.16 1.16 600 1.16 1.16
11-09-23 1.19 1.19 1.19 0 1.19 1.19
11-09-22 1.19 1.19 1.19 0 1.19 1.19
11-09-21 1.19 1.19 1.19 0 1.19 1.19
11-09-20 1.19 1.19 1.19 0 1.19 1.19
Date Open High Low Vol Cls adjCls
11-09-19 1.19 1.19 1.19 0 1.19 1.19
11-09-16 1.19 1.19 1.19 0 1.19 1.19
11-09-15 1.19 1.19 1.19 0 1.19 1.19
11-09-14 1.19 1.19 1.19 0 1.19 1.19
11-09-13 1.19 1.19 1.19 0 1.19 1.19
11-09-12 1.19 1.19 1.19 0 1.19 1.19
11-09-09 1.19 1.19 1.19 0 1.19 1.19
11-09-08 1.19 1.19 1.19 0 1.19 1.19
11-09-07 1.19 1.19 1.19 0 1.19 1.19
Date Open High Low Vol Cls adjCls
11-09-06 1.19 1.19 1.19 0 1.19 1.19
11-09-02 1.19 1.19 1.19 2,200 1.19 1.19
11-09-01 1.19 1.19 1.19 5,600 1.19 1.19
11-08-31 1.18 1.18 1.18 1,200 1.18 1.18
11-08-30 1.15 1.15 1.15 500 1.15 1.15
11-08-29 1.18 1.18 1.18 2,400 1.18 1.18
11-08-26 1.15 1.18 1.15 4,100 1.18 1.18
11-08-25 1.18 1.18 1.18 0 1.18 1.18
11-08-24 1.17 1.19 1.17 30,300 1.18 1.18
Date Open High Low Vol Cls adjCls
11-08-23 1.18 1.18 1.15 22,100 1.15 1.15
11-08-22 1.16 1.18 1.16 45,500 1.17 1.17
11-08-19 1.18 1.18 1.18 0 1.18 1.18
11-08-18 1.16 1.18 1.16 15,000 1.18 1.18
11-08-17 1.11 1.33 1.06 23,800 1.15 1.15
11-08-16 1.33 1.35 1.04 18,900 1.06 1.06
11-08-15 1.33 1.33 1.33 100 1.33 1.33
11-08-12 1.33 1.33 1.33 0 1.33 1.33
11-08-11 1.33 1.33 1.33 5,300 1.33 1.33
Date Open High Low Vol Cls adjCls
11-08-10 1.41 1.41 1.41 0 1.41 1.41
11-08-09 1.41 1.41 1.41 0 1.41 1.41
11-08-08 1.41 1.41 1.41 200 1.41 1.41
11-08-05 1.41 1.41 1.41 0 1.41 1.41
11-08-04 1.55 1.55 1.41 1,600 1.41 1.41
11-08-03 1.41 1.41 1.41 600 1.41 1.41
11-08-02 1.80 1.80 1.80 0 1.80 1.80
11-08-01 1.80 1.80 1.80 0 1.80 1.80
11-07-29 1.80 1.80 1.80 0 1.80 1.80
Date Open High Low Vol Cls adjCls
11-07-28 1.80 1.80 1.80 1,500 1.80 1.80
11-07-27 1.75 1.75 1.75 0 1.75 1.75
11-07-26 1.75 1.75 1.75 0 1.75 1.75
11-07-25 1.75 1.75 1.75 0 1.75 1.75
11-07-22 1.75 1.75 1.75 0 1.75 1.75
11-07-21 1.75 1.75 1.75 0 1.75 1.75
11-07-20 1.41 1.99 1.41 900 1.75 1.75
11-07-19 2.00 2.00 2.00 500 2.00 2.00
11-07-18 1.40 2.09 1.40 700 2.09 2.09
Date Open High Low Vol Cls adjCls
11-07-15 2.00 2.00 2.00 0 2.00 2.00
11-07-14 2.00 2.00 2.00 0 2.00 2.00
11-07-13 2.00 2.00 2.00 0 2.00 2.00
11-07-12 2.00 2.00 2.00 0 2.00 2.00
11-07-11 1.37 2.00 1.37 2,700 2.00 2.00
11-07-08 2.20 2.20 2.20 0 2.20 2.20
11-07-07 2.20 2.20 2.20 0 2.20 2.20
11-07-06 2.20 2.20 2.20 0 2.20 2.20
11-07-05 2.20 2.20 2.20 0 2.20 2.20
Date Open High Low Vol Cls adjCls
11-07-01 2.20 2.20 2.20 0 2.20 2.20
11-06-30 2.20 2.20 2.20 0 2.20 2.20
11-06-29 2.20 2.20 2.20 0 2.20 2.20
11-06-28 2.20 2.20 2.20 0 2.20 2.20
11-06-27 2.20 2.20 2.20 0 2.20 2.20
11-06-24 2.20 2.20 2.20 0 2.20 2.20
11-06-23 2.20 2.20 2.20 0 2.20 2.20
11-06-22 2.20 2.20 2.20 500 2.20 2.20
11-06-21 1.97 2.30 1.97 4,600 2.30 2.30
Date Open High Low Vol Cls adjCls
11-06-20 2.00 2.00 2.00 0 2.00 2.00
11-06-17 2.00 2.00 2.00 0 2.00 2.00
11-06-16 2.00 2.00 2.00 0 2.00 2.00
11-06-15 1.50 2.00 1.50 500 2.00 2.00
11-06-14 1.50 2.00 1.50 4,700 2.00 2.00
11-06-13 1.30 1.48 1.30 4,900 1.48 1.48
11-06-10 1.45 1.45 1.44 600 1.44 1.44
11-06-09 1.53 1.53 1.41 3,900 1.41 1.41
11-06-08 1.70 1.70 1.53 4,400 1.53 1.53
Date Open High Low Vol Cls adjCls
11-06-07 1.85 1.85 1.70 1,500 1.70 1.70
11-06-06 1.90 1.90 1.85 1,000 1.85 1.85
11-06-03 1.90 1.90 1.90 500 1.90 1.90
11-06-02 1.90 1.90 1.90 0 1.90 1.90
11-06-01 1.80 2.30 1.80 4,200 1.90 1.90
11-05-31 2.01 2.01 2.00 2,300 2.00 2.00
11-05-27 2.10 2.10 2.10 0 2.10 2.10
11-05-26 2.10 2.10 2.10 0 2.10 2.10
11-05-25 2.10 2.10 2.10 0 2.10 2.10
Date Open High Low Vol Cls adjCls
11-05-24 2.00 2.10 2.00 1,000 2.10 2.10
11-05-23 2.00 2.00 2.00 0 2.00 2.00
11-05-20 2.00 2.00 2.00 600 2.00 2.00
11-05-19 2.00 2.00 2.00 300 2.00 2.00
11-05-18 2.00 2.00 2.00 0 2.00 2.00
11-05-17 2.25 2.25 2.00 4,600 2.00 2.00
11-05-16 2.25 2.25 2.25 300 2.25 2.25
11-05-13 2.26 2.26 2.26 1,200 2.26 2.26
11-05-12 2.26 2.26 2.26 0 2.26 2.26
Date Open High Low Vol Cls adjCls
11-05-11 2.26 2.26 2.26 0 2.26 2.26
11-05-10 2.26 2.26 2.26 1,200 2.26 2.26
11-05-09 2.32 2.32 2.32 0 2.32 2.32
11-05-06 2.32 2.32 2.32 0 2.32 2.32
11-05-05 2.32 2.32 2.32 0 2.32 2.32
11-05-04 2.31 2.32 2.26 2,600 2.32 2.32
11-05-03 2.60 2.60 2.60 0 2.60 2.60
11-05-02 2.60 2.60 2.60 5,000 2.60 2.60
11-04-29 2.51 2.51 2.51 0 2.51 2.51
Date Open High Low Vol Cls adjCls
11-04-28 2.51 2.55 2.30 5,600 2.51 2.51
11-04-27 2.40 2.80 2.40 8,500 2.70 2.70
11-04-26 2.22 2.22 2.22 0 2.22 2.22
11-04-25 2.22 2.22 2.22 200 2.22 2.22
11-04-21 2.22 2.22 2.22 1,000 2.22 2.22
11-04-20 2.50 2.50 2.50 0 2.50 2.50
11-04-19 2.50 2.50 2.50 0 2.50 2.50
11-04-18 2.50 2.50 2.50 0 2.50 2.50
11-04-15 2.50 2.50 2.50 0 2.50 2.50
Date Open High Low Vol Cls adjCls
11-04-14 2.50 2.50 2.50 0 2.50 2.50
11-04-13 2.49 2.50 2.49 7,400 2.50 2.50
11-04-12 2.50 2.50 2.50 0 2.50 2.50
11-04-11 2.50 2.50 2.50 1,500 2.50 2.50
11-04-08 2.50 2.50 2.50 3,900 2.50 2.50
11-04-07 2.54 2.55 2.40 9,500 2.45 2.45
11-04-06 2.70 2.70 2.70 200 2.70 2.70
11-04-05 2.55 2.62 2.55 22,600 2.62 2.62
11-04-04 2.74 2.74 2.60 8,600 2.65 2.65
Date Open High Low Vol Cls adjCls
11-04-01 2.90 2.90 2.75 15,300 2.75 2.75
11-03-31 2.90 2.90 2.90 500 2.90 2.90
11-03-30 3.10 3.10 3.10 0 3.10 3.10
11-03-29 3.10 3.10 3.10 100 3.10 3.10
11-03-28 3.10 3.10 3.10 200 3.10 3.10
11-03-25 2.85 2.85 2.85 500 2.85 2.85
11-03-24 3.00 3.00 3.00 2,100 3.00 3.00
11-03-23 3.19 3.19 3.19 0 3.19 3.19
11-03-22 3.19 3.19 3.19 0 3.19 3.19
Date Open High Low Vol Cls adjCls
11-03-21 3.19 3.19 3.19 0 3.19 3.19
11-03-18 3.19 3.19 3.19 200 3.19 3.19
11-03-17 3.20 3.20 3.20 0 3.20 3.20
11-03-16 3.20 3.20 3.20 0 3.20 3.20
11-03-15 2.85 3.20 2.85 400 3.20 3.20
11-03-14 2.99 2.99 2.90 1,600 2.90 2.90
11-03-11 2.85 3.00 2.85 3,500 2.85 2.85
11-03-10 3.01 3.01 3.01 700 3.01 3.01
11-03-09 3.01 3.10 3.01 700 3.10 3.10
Date Open High Low Vol Cls adjCls
11-03-08 3.00 3.00 3.00 2,200 3.00 3.00
11-03-07 3.00 3.00 3.00 200 3.00 3.00
11-03-04 3.00 3.01 3.00 2,800 3.00 3.00
11-03-03 3.00 3.00 3.00 500 3.00 3.00
11-03-02 3.00 3.00 3.00 200 3.00 3.00
11-03-01 3.20 3.20 3.20 0 3.20 3.20
11-02-28 3.20 3.20 3.20 0 3.20 3.20
11-02-25 3.20 3.20 3.20 200 3.20 3.20
11-02-24 3.00 3.00 3.00 5,700 3.00 3.00
Date Open High Low Vol Cls adjCls
11-02-23 2.85 3.20 2.85 2,500 3.20 3.20
11-02-22 2.85 3.20 2.85 500 3.20 3.20
11-02-18 3.20 3.20 3.20 0 3.20 3.20
11-02-17 3.20 3.20 3.20 0 3.20 3.20
11-02-16 3.00 3.45 3.00 5,300 3.20 3.20
11-02-15 3.01 3.01 3.01 0 3.01 3.01
11-02-14 3.00 3.01 3.00 600 3.01 3.01
11-02-11 3.01 3.01 3.01 0 3.01 3.01
11-02-10 3.01 3.01 3.01 200 3.01 3.01
Date Open High Low Vol Cls adjCls
11-02-09 2.91 2.91 2.91 0 2.91 2.91
11-02-08 2.91 2.91 2.91 500 2.91 2.91
11-02-07 3.00 3.00 3.00 500 3.00 3.00
11-02-04 2.85 3.00 2.85 8,100 3.00 3.00
11-02-03 3.24 3.24 3.24 0 3.24 3.24
11-02-02 3.24 3.24 3.24 200 3.24 3.24
11-02-01 3.24 3.24 3.24 0 3.24 3.24
11-01-31 3.01 3.24 3.00 1,500 3.24 3.24
11-01-28 3.21 3.21 3.21 0 3.21 3.21
Date Open High Low Vol Cls adjCls
11-01-27 3.21 3.21 3.21 0 3.21 3.21
11-01-26 3.21 3.21 3.21 0 3.21 3.21
11-01-25 3.21 3.21 3.21 0 3.21 3.21
11-01-24 2.88 3.21 2.85 1,000 3.21 3.21
11-01-21 3.05 3.25 3.00 3,200 3.25 3.25
11-01-20 2.88 3.25 2.88 1,200 3.25 3.25
11-01-19 3.48 3.48 3.48 0 3.48 3.48
11-01-18 2.90 3.48 2.90 1,000 3.48 3.48
11-01-14 2.88 3.50 2.88 400 3.50 3.50
Date Open High Low Vol Cls adjCls
11-01-13 3.22 3.22 3.00 2,700 3.22 3.22
11-01-12 3.05 3.22 3.05 1,000 3.22 3.22
11-01-11 3.00 3.00 2.89 3,600 3.00 3.00
11-01-10 3.00 3.00 2.85 600 2.85 2.85
11-01-07 2.86 2.86 2.85 1,800 2.85 2.85
11-01-06 2.75 2.75 2.75 0 2.75 2.75
11-01-05 2.75 2.75 2.75 0 2.75 2.75
11-01-04 2.74 2.75 2.65 1,900 2.75 2.75
11-01-03 2.80 2.80 2.80 0 2.80 2.80
Date Open High Low Vol Cls adjCls
10-12-31 2.79 2.85 2.79 2,600 2.80 2.80
10-12-30 2.80 2.80 2.80 0 2.80 2.80
10-12-29 2.85 2.85 2.80 2,200 2.80 2.80
10-12-28 2.77 2.77 2.77 500 2.77 2.77
10-12-27 2.77 2.77 2.77 1,000 2.77 2.77
10-12-23 2.66 2.74 2.66 400 2.74 2.74
10-12-22 2.70 2.70 2.70 3,100 2.70 2.70
10-12-21 2.70 2.70 2.70 3,500 2.70 2.70
10-12-20 2.75 2.75 2.75 8,900 2.75 2.75
Date Open High Low Vol Cls adjCls
10-12-17 2.75 2.75 2.75 0 2.75 2.75
10-12-16 2.75 2.75 2.75 100 2.75 2.75
10-12-15 2.75 2.75 2.75 1,000 2.75 2.75
10-12-14 2.73 2.75 2.73 23,000 2.75 2.75
10-12-13 2.74 2.75 2.74 5,600 2.75 2.75
10-12-10 2.90 2.90 2.90 0 2.90 2.90
10-12-09 2.90 2.90 2.90 0 2.90 2.90
10-12-08 2.77 2.90 2.77 1,500 2.90 2.90
10-12-07 2.75 2.75 2.73 8,200 2.75 2.75
Date Open High Low Vol Cls adjCls
10-12-06 2.75 2.75 2.73 4,300 2.75 2.75
10-12-03 2.80 2.80 2.80 0 2.80 2.80
10-12-02 2.73 2.80 2.73 1,700 2.80 2.80
10-12-01 2.80 2.80 2.73 5,100 2.73 2.73
10-11-30 3.00 3.00 2.73 1,800 2.73 2.73
10-11-29 2.75 2.85 2.66 12,400 2.74 2.74
10-11-26 2.85 2.85 2.75 2,800 2.75 2.75
10-11-24 2.85 3.00 2.75 800 3.00 3.00
10-11-23 3.00 3.00 2.85 1,200 2.85 2.85
Date Open High Low Vol Cls adjCls
10-11-22 3.25 3.25 3.00 28,800 3.00 3.00
10-11-19 3.45 3.45 3.45 0 3.45 3.45
10-11-18 3.45 3.45 3.45 1,800 3.45 3.45
10-11-17 3.50 3.50 3.50 700 3.50 3.50
10-11-16 3.50 3.50 3.50 3,800 3.50 3.50
10-11-15 3.50 3.55 3.50 4,200 3.55 3.55
10-11-12 3.32 3.55 3.30 2,200 3.50 3.50
10-11-11 3.50 3.50 3.50 2,700 3.50 3.50
10-11-10 3.50 3.55 3.30 1,500 3.55 3.55
Date Open High Low Vol Cls adjCls
10-11-09 3.40 3.55 3.40 1,500 3.55 3.55
10-11-08 3.40 3.70 3.40 400 3.70 3.70
10-11-05 3.50 3.50 3.50 600 3.50 3.50
10-11-04 3.60 3.70 3.60 2,100 3.65 3.65
10-11-03 3.48 3.70 3.48 20,100 3.60 3.60
10-11-02 3.29 3.45 3.15 2,200 3.45 3.45
10-11-01 3.20 3.20 3.20 0 3.20 3.20
10-10-29 3.20 3.20 3.20 0 3.20 3.20
10-10-28 3.15 3.30 3.15 1,700 3.20 3.20
Date Open High Low Vol Cls adjCls
10-10-27 3.15 3.30 3.15 1,000 3.30 3.30
10-10-26 3.30 3.30 3.25 500 3.25 3.25
10-10-25 3.21 3.25 3.21 2,000 3.25 3.25
10-10-22 3.25 3.25 3.20 400 3.20 3.20
10-10-21 3.25 3.25 3.25 0 3.25 3.25
10-10-20 3.16 3.25 3.15 2,600 3.25 3.25
10-10-19 3.15 3.15 3.15 0 3.15 3.15
10-10-18 3.15 3.15 3.15 0 3.15 3.15
10-10-15 3.20 3.20 3.15 3,200 3.15 3.15
Date Open High Low Vol Cls adjCls
10-10-14 3.30 3.30 3.21 1,200 3.21 3.21
10-10-13 3.25 3.25 3.25 400 3.25 3.25
10-10-12 3.18 3.30 3.18 5,700 3.25 3.25
10-10-11 3.18 3.25 3.18 6,400 3.18 3.18
10-10-08 3.11 3.18 3.11 1,100 3.18 3.18
10-10-07 3.09 3.25 3.09 7,600 3.19 3.19
10-10-06 3.05 3.05 3.05 1,000 3.05 3.05
10-10-05 3.00 3.00 3.00 1,700 3.00 3.00
10-10-04 3.02 3.05 3.02 6,100 3.05 3.05
Date Open High Low Vol Cls adjCls
10-10-01 3.10 3.10 3.05 3,200 3.05 3.05
10-09-30 2.98 3.10 2.90 13,500 3.10 3.10
10-09-29 2.88 2.98 2.88 7,200 2.98 2.98
10-09-28 2.93 2.93 2.88 1,500 2.88 2.88
10-09-27 2.90 2.90 2.90 5,200 2.90 2.90
10-09-24 2.75 2.93 2.70 12,600 2.92 2.92
10-09-23 2.65 2.75 2.62 21,700 2.67 2.67
10-09-22 2.55 2.55 2.53 5,500 2.53 2.53
10-09-21 2.55 2.55 2.55 1,000 2.55 2.55
Date Open High Low Vol Cls adjCls
10-09-20 2.55 2.55 2.55 1,500 2.55 2.55
10-09-17 2.60 2.69 2.51 11,600 2.55 2.55
10-09-16 2.60 2.60 2.60 2,500 2.60 2.60
10-09-15 2.71 2.71 2.71 0 2.71 2.71
10-09-14 2.70 2.75 2.60 41,100 2.71 2.71
10-09-13 2.80 2.80 2.74 700 2.74 2.74
10-09-10 2.80 2.80 2.70 2,600 2.70 2.70
10-09-09 2.75 2.77 2.75 10,400 2.77 2.77
10-09-08 2.75 2.75 2.75 300 2.75 2.75
Date Open High Low Vol Cls adjCls
10-09-07 2.80 2.80 2.80 800 2.80 2.80
10-09-03 2.83 2.90 2.83 1,500 2.90 2.90
10-09-02 2.70 2.90 2.70 18,400 2.90 2.90
10-09-01 2.70 2.70 2.60 9,000 2.70 2.70
10-08-31 2.70 2.70 2.70 8,000 2.70 2.70
10-08-30 2.70 2.70 2.70 0 2.70 2.70
10-08-27 2.66 2.70 2.66 3,300 2.70 2.70
10-08-26 2.55 2.55 2.55 0 2.55 2.55
10-08-25 2.55 2.55 2.55 0 2.55 2.55
Date Open High Low Vol Cls adjCls
10-08-24 2.70 2.70 2.55 3,100 2.55 2.55
10-08-23 2.75 2.75 2.75 300 2.75 2.75
10-08-20 2.73 2.75 2.73 5,100 2.75 2.75
10-08-19 1.96 2.65 1.95 25,500 2.65 2.65
10-08-18 2.01 2.01 2.00 1,400 2.00 2.00
10-08-17 2.01 2.01 2.01 1,200 2.01 2.01
10-08-16 2.00 2.00 2.00 0 2.00 2.00
10-08-13 2.00 2.00 2.00 0 2.00 2.00
10-08-12 2.00 2.00 2.00 1,300 2.00 2.00
Date Open High Low Vol Cls adjCls
10-08-11 2.00 2.00 2.00 0 2.00 2.00
10-08-10 2.00 2.00 2.00 0 2.00 2.00
10-08-09 2.00 2.00 2.00 0 2.00 2.00
10-08-06 2.00 2.00 2.00 0 2.00 2.00
10-08-05 2.00 2.00 2.00 0 2.00 2.00
10-08-04 2.00 2.00 2.00 0 2.00 2.00
10-08-03 2.00 2.00 2.00 600 2.00 2.00
10-08-02 2.20 2.20 2.20 300 2.20 2.20
10-07-30 2.00 2.00 1.80 1,000 2.00 2.00
Date Open High Low Vol Cls adjCls
10-07-29 2.38 2.38 2.38 0 2.38 2.38
10-07-28 2.38 2.38 2.38 300 2.38 2.38
10-07-27 2.00 2.00 2.00 2,500 2.00 2.00
10-07-26 2.00 2.00 2.00 800 2.00 2.00
10-07-23 1.90 2.00 1.90 7,200 2.00 2.00
10-07-22 1.90 1.90 1.90 0 1.90 1.90
10-07-21 1.90 1.90 1.90 0 1.90 1.90
10-07-20 1.90 1.90 1.90 0 1.90 1.90
10-07-19 1.90 1.90 1.90 0 1.90 1.90
Date Open High Low Vol Cls adjCls
10-07-16 1.82 1.90 1.82 3,000 1.90 1.90
10-07-15 2.00 2.00 2.00 0 2.00 2.00
10-07-14 2.00 2.00 2.00 0 2.00 2.00
10-07-13 2.00 2.00 2.00 0 2.00 2.00
10-07-12 2.00 2.00 2.00 0 2.00 2.00
10-07-09 2.02 2.02 2.00 3,300 2.00 2.00
10-07-08 2.00 2.00 2.00 0 2.00 2.00
10-07-07 2.01 2.01 2.00 23,500 2.00 2.00
10-07-06 2.00 2.00 2.00 0 2.00 2.00
Date Open High Low Vol Cls adjCls
10-07-02 2.00 2.00 2.00 200 2.00 2.00
10-07-01 2.01 2.01 2.01 1,000 2.01 2.01
10-06-30 2.06 2.06 2.06 0 2.06 2.06
10-06-29 2.08 2.08 2.06 6,000 2.06 2.06
10-06-28 2.38 2.38 2.38 0 2.38 2.38
10-06-25 2.38 2.38 2.38 0 2.38 2.38
10-06-24 2.38 2.38 2.38 0 2.38 2.38
10-06-23 2.38 2.38 2.38 0 2.38 2.38
10-06-22 2.38 2.38 2.38 300 2.38 2.38
Date Open High Low Vol Cls adjCls
10-06-21 2.09 2.09 2.09 0 2.09 2.09
10-06-18 2.10 2.10 2.09 2,600 2.09 2.09
10-06-17 2.09 2.10 2.09 1,000 2.10 2.10
10-06-16 2.15 2.15 2.15 900 2.15 2.15
10-06-15 2.12 2.15 2.12 1,900 2.15 2.15
10-06-14 2.40 2.40 2.40 0 2.40 2.40
10-06-11 2.40 2.40 2.40 0 2.40 2.40
10-06-10 2.40 2.40 2.40 0 2.40 2.40
10-06-09 2.08 2.40 2.08 400 2.40 2.40
Date Open High Low Vol Cls adjCls
10-06-08 2.34 2.34 2.34 0 2.34 2.34
10-06-07 2.15 2.34 2.15 700 2.34 2.34
10-06-04 2.38 2.38 2.38 1,000 2.38 2.38
10-06-03 2.25 2.25 2.25 900 2.25 2.25
10-06-02 2.40 2.40 2.40 0 2.40 2.40
10-06-01 2.40 2.40 2.40 0 2.40 2.40
10-05-28 2.40 2.40 2.40 0 2.40 2.40
10-05-27 2.19 2.49 2.11 7,700 2.40 2.40
10-05-26 2.10 2.10 2.10 0 2.10 2.10
Date Open High Low Vol Cls adjCls
10-05-25 2.10 2.12 2.10 26,400 2.10 2.10
10-05-24 2.12 2.12 2.12 0 2.12 2.12
10-05-21 2.08 2.12 2.08 2,700 2.12 2.12
10-05-20 2.15 2.25 2.08 3,600 2.08 2.08
10-05-19 2.14 2.25 2.14 25,100 2.25 2.25
10-05-18 2.52 2.52 1.93 55,000 2.19 2.19
10-05-17 3.00 3.00 3.00 0 3.00 3.00
10-05-14 3.00 3.00 3.00 0 3.00 3.00
10-05-13 3.00 3.00 3.00 2,100 3.00 3.00
Date Open High Low Vol Cls adjCls
10-05-12 2.99 3.00 2.99 2,600 3.00 3.00
10-05-11 3.00 3.00 2.76 11,000 3.00 3.00
10-05-10 3.00 3.00 2.90 4,100 3.00 3.00
10-05-07 2.90 2.90 2.90 2,900 2.90 2.90
10-05-06 3.15 3.20 3.05 10,900 3.05 3.05
10-05-05 3.21 3.21 3.05 5,300 3.20 3.20
10-05-04 3.10 3.21 3.10 6,000 3.21 3.21
10-05-03 3.01 3.25 3.00 15,900 3.20 3.20
10-04-30 3.20 3.20 3.02 4,800 3.02 3.02
Date Open High Low Vol Cls adjCls
10-04-29 3.24 3.24 3.10 10,500 3.15 3.15
10-04-28 3.20 3.20 3.20 100 3.20 3.20
10-04-27 3.10 3.23 3.10 5,500 3.23 3.23
10-04-26 3.10 3.10 3.10 15,600 3.10 3.10
10-04-23 3.24 3.24 3.24 0 3.24 3.24
10-04-22 3.00 3.24 2.93 5,300 3.24 3.24
10-04-21 2.92 3.24 2.92 3,800 3.24 3.24
10-04-20 3.00 3.00 3.00 0 3.00 3.00
10-04-19 3.00 3.02 2.90 13,700 3.00 3.00
Date Open High Low Vol Cls adjCls
10-04-16 3.05 3.05 3.05 0 3.05 3.05
10-04-15 3.10 3.10 3.05 24,600 3.05 3.05
10-04-14 3.20 3.20 2.90 15,800 3.08 3.08
10-04-13 3.20 3.30 2.82 11,900 3.20 3.20
10-04-12 3.35 3.40 3.30 2,600 3.30 3.30
10-04-09 3.20 3.40 3.20 7,400 3.35 3.35
10-04-08 3.20 3.40 3.20 20,400 3.21 3.21
10-04-07 2.90 3.50 2.75 34,200 3.25 3.25
10-04-06 2.55 2.95 2.55 15,900 2.80 2.80
Date Open High Low Vol Cls adjCls
10-04-05 2.55 2.70 2.55 42,700 2.65 2.65
10-04-01 2.37 2.65 2.37 26,400 2.60 2.60
10-03-31 1.78 2.50 1.78 36,200 2.50 2.50
10-03-30 1.70 1.70 1.70 600 1.70 1.70
10-03-29 1.70 1.70 1.70 1,600 1.70 1.70
10-03-26 1.70 1.70 1.70 0 1.70 1.70
10-03-25 1.70 1.70 1.70 4,800 1.70 1.70
10-03-24 1.64 1.64 1.64 0 1.64 1.64
10-03-23 1.64 1.64 1.64 500 1.64 1.64
Date Open High Low Vol Cls adjCls
10-03-22 1.65 1.65 1.65 0 1.65 1.65
10-03-19 1.65 1.65 1.65 0 1.65 1.65
10-03-18 1.65 1.65 1.65 0 1.65 1.65
10-03-17 1.65 1.65 1.65 3,000 1.65 1.65
10-03-16 1.56 1.56 1.56 1,300 1.56 1.56
10-03-15 1.65 1.65 1.65 1,500 1.65 1.65
10-03-12 1.65 1.65 1.65 500 1.65 1.65
10-03-11 1.65 1.65 1.65 400 1.65 1.65
10-03-10 1.66 1.66 1.65 2,600 1.65 1.65
Date Open High Low Vol Cls adjCls
10-03-09 1.65 1.65 1.65 500 1.65 1.65
10-03-08 1.65 1.65 1.65 1,400 1.65 1.65
10-03-05 1.70 1.70 1.65 5,800 1.65 1.65
10-03-04 1.52 1.52 1.52 0 1.52 1.52
10-03-03 1.52 1.52 1.52 0 1.52 1.52
10-03-02 1.52 1.52 1.52 200 1.52 1.52
10-03-01 1.52 1.52 1.52 0 1.52 1.52
10-02-26 1.52 1.52 1.52 0 1.52 1.52
10-02-25 1.50 1.52 1.50 5,500 1.52 1.52
Date Open High Low Vol Cls adjCls
10-02-24 1.44 1.44 1.44 0 1.44 1.44
10-02-23 1.44 1.44 1.44 500 1.44 1.44
10-02-22 1.43 1.43 1.43 1,100 1.43 1.43
10-02-19 1.41 1.41 1.41 0 1.41 1.41
10-02-18 1.41 1.41 1.41 0 1.41 1.41
10-02-17 1.41 1.41 1.41 1,500 1.41 1.41
10-02-16 1.41 1.41 1.41 400 1.41 1.41
10-02-12 1.41 1.41 1.41 900 1.41 1.41
10-02-11 1.50 1.50 1.38 1,700 1.38 1.38
Date Open High Low Vol Cls adjCls
10-02-10 1.42 1.50 1.42 1,800 1.50 1.50
10-02-09 1.50 1.50 1.50 0 1.50 1.50
10-02-08 1.50 1.50 1.50 0 1.50 1.50
10-02-05 1.50 1.50 1.50 0 1.50 1.50
10-02-04 1.43 1.50 1.42 8,700 1.50 1.50
10-02-03 1.50 1.50 1.50 1,000 1.50 1.50
10-02-02 1.38 1.62 1.38 500 1.62 1.62
10-02-01 1.42 1.55 1.42 1,200 1.55 1.55
10-01-29 1.59 1.59 1.59 0 1.59 1.59
Date Open High Low Vol Cls adjCls
10-01-28 1.59 1.59 1.59 0 1.59 1.59
10-01-27 1.41 1.59 1.41 5,200 1.59 1.59
10-01-26 1.64 1.64 1.64 0 1.64 1.64
10-01-25 1.41 1.65 1.41 4,700 1.64 1.64
10-01-22 1.75 1.75 1.75 0 1.75 1.75
10-01-21 1.50 1.80 1.50 47,100 1.75 1.75
10-01-20 1.29 1.50 1.25 21,400 1.50 1.50
10-01-19 1.35 1.35 1.35 0 1.35 1.35
10-01-15 1.35 1.35 1.35 0 1.35 1.35
Date Open High Low Vol Cls adjCls
10-01-14 1.35 1.35 1.35 0 1.35 1.35
10-01-13 1.35 1.35 1.35 0 1.35 1.35
10-01-12 1.35 1.35 1.35 0 1.35 1.35
10-01-11 1.35 1.35 1.35 0 1.35 1.35
10-01-08 1.35 1.35 1.35 500 1.35 1.35
10-01-07 1.10 1.10 1.05 2,000 1.05 1.05
10-01-06 1.19 1.19 1.19 0 1.19 1.19
10-01-05 1.19 1.19 1.19 0 1.19 1.19
10-01-04 1.19 1.19 1.19 500 1.19 1.19
Date Open High Low Vol Cls adjCls
09-12-31 1.02 1.19 1.01 13,000 1.19 1.19
09-12-30 1.15 1.15 1.15 0 1.15 1.15
09-12-29 1.15 1.15 1.15 800 1.15 1.15
09-12-28 1.15 1.15 1.15 3,900 1.15 1.15
09-12-24 1.15 1.15 1.15 0 1.15 1.15
09-12-23 1.15 1.15 1.15 0 1.15 1.15
09-12-22 1.15 1.17 1.15 5,900 1.15 1.15
09-12-21 1.14 1.14 1.14 1,000 1.14 1.14
09-12-18 1.07 1.07 1.07 1,000 1.07 1.07
Date Open High Low Vol Cls adjCls
09-12-17 1.07 1.10 1.07 5,500 1.08 1.08
09-12-16 1.09 1.09 1.09 0 1.09 1.09
09-12-15 1.09 1.09 1.09 500 1.09 1.09
09-12-14 1.00 1.10 1.00 1,900 1.10 1.10
09-12-11 1.00 1.00 1.00 0 1.00 1.00
09-12-10 1.00 1.00 1.00 5,600 1.00 1.00
09-12-09 0.90 0.90 0.90 200 0.90 0.90
09-12-08 1.01 1.01 0.99 4,100 0.99 0.99
09-12-07 1.01 1.01 1.01 3,000 1.01 1.01
Date Open High Low Vol Cls adjCls
09-12-04 1.01 1.01 1.01 5,000 1.01 1.01
09-12-03 1.01 1.01 0.90 12,500 1.01 1.01
09-12-02 1.02 1.02 1.01 4,200 1.01 1.01
09-12-01 1.01 1.01 1.01 200 1.01 1.01
09-11-30 1.01 1.01 1.00 1,900 1.01 1.01
09-11-27 1.01 1.01 1.01 0 1.01 1.01
09-11-25 1.01 1.01 1.01 0 1.01 1.01
09-11-24 1.01 1.01 1.01 0 1.01 1.01
09-11-23 1.02 1.02 1.01 1,200 1.01 1.01
Date Open High Low Vol Cls adjCls
09-11-20 1.08 1.08 1.08 0 1.08 1.08
09-11-19 1.03 1.08 1.03 2,300 1.08 1.08
09-11-18 1.00 1.03 0.79 800 1.03 1.03
09-11-17 0.80 0.80 0.80 0 0.80 0.80
09-11-16 0.90 0.98 0.80 17,900 0.80 0.80
09-11-13 0.63 0.63 0.63 0 0.63 0.63
09-11-12 0.63 0.63 0.63 0 0.63 0.63
09-11-11 0.63 0.63 0.63 600 0.63 0.63
09-11-10 0.63 0.63 0.63 200 0.63 0.63
Date Open High Low Vol Cls adjCls
09-11-09 0.63 0.63 0.63 2,000 0.63 0.63
09-11-06 0.56 0.90 0.56 700 0.90 0.90
09-11-05 0.61 0.61 0.61 0 0.61 0.61
09-11-04 0.61 0.61 0.61 2,500 0.61 0.61
09-11-03 0.75 0.75 0.75 0 0.75 0.75
09-11-02 0.75 0.75 0.75 0 0.75 0.75
09-10-30 0.75 0.75 0.75 0 0.75 0.75
09-10-29 0.75 0.75 0.75 300 0.75 0.75
09-10-28 0.61 0.61 0.61 0 0.61 0.61
Date Open High Low Vol Cls adjCls
09-10-27 0.61 0.61 0.61 3,000 0.61 0.61
09-10-26 0.75 0.75 0.75 0 0.75 0.75
09-10-23 0.75 0.75 0.75 0 0.75 0.75
09-10-22 0.75 0.75 0.75 0 0.75 0.75
09-10-21 0.75 0.75 0.75 4,000 0.75 0.75
09-10-20 0.75 0.75 0.75 1,000 0.75 0.75
09-10-19 0.66 0.66 0.66 0 0.66 0.66
09-10-16 0.66 0.66 0.66 1,500 0.66 0.66
09-10-15 0.66 0.66 0.66 2,500 0.66 0.66
Date Open High Low Vol Cls adjCls
09-10-14 0.66 0.66 0.66 0 0.66 0.66
09-10-13 0.66 0.66 0.66 2,500 0.66 0.66
09-10-12 0.75 0.75 0.75 0 0.75 0.75
09-10-09 0.75 0.75 0.75 0 0.75 0.75
09-10-08 0.75 0.75 0.75 0 0.75 0.75
09-10-07 0.75 0.75 0.75 0 0.75 0.75
09-10-06 0.75 0.75 0.75 2,000 0.75 0.75
09-10-05 0.78 0.78 0.75 3,000 0.75 0.75
09-10-02 0.78 0.78 0.75 7,600 0.75 0.75
Date Open High Low Vol Cls adjCls
09-10-01 0.71 0.71 0.66 5,000 0.66 0.66
09-09-30 0.70 0.70 0.70 0 0.70 0.70
09-09-29 0.70 0.70 0.70 200 0.70 0.70
09-09-28 0.66 0.66 0.66 0 0.66 0.66
09-09-25 0.66 0.66 0.66 0 0.66 0.66
09-09-24 0.66 0.66 0.66 0 0.66 0.66
09-09-23 0.66 0.66 0.66 0 0.66 0.66
09-09-22 0.66 0.66 0.66 0 0.66 0.66
09-09-21 0.65 0.66 0.65 1,300 0.66 0.66
Date Open High Low Vol Cls adjCls
09-09-18 0.75 0.75 0.75 0 0.75 0.75
09-09-17 0.75 0.75 0.75 0 0.75 0.75
09-09-16 0.75 0.75 0.75 0 0.75 0.75
09-09-15 0.75 0.75 0.75 6,000 0.75 0.75
09-09-14 0.66 0.66 0.66 3,000 0.66 0.66
09-09-11 0.75 0.75 0.75 2,500 0.75 0.75
09-09-10 0.80 0.80 0.80 2,600 0.80 0.80
09-09-09 0.80 0.80 0.80 0 0.80 0.80
09-09-08 0.80 0.80 0.80 2,500 0.80 0.80
Date Open High Low Vol Cls adjCls
09-09-04 0.80 0.80 0.80 1,700 0.80 0.80
09-09-03 0.80 0.80 0.57 13,100 0.57 0.57
09-09-02 0.80 0.80 0.80 0 0.80 0.80
09-09-01 0.80 0.80 0.80 35,200 0.80 0.80
09-08-31 0.88 0.88 0.88 1,000 0.88 0.88
09-08-28 0.80 0.80 0.80 800 0.80 0.80
09-08-27 0.80 0.80 0.80 0 0.80 0.80
09-08-26 0.81 0.81 0.80 13,700 0.80 0.80
09-08-25 0.81 0.81 0.81 0 0.81 0.81
Date Open High Low Vol Cls adjCls
09-08-24 0.80 0.81 0.80 21,600 0.81 0.81
09-08-21 1.18 1.18 1.18 0 1.18 1.18
09-08-20 0.75 1.19 0.75 2,800 1.18 1.18
09-08-19 0.80 0.80 0.80 5,500 0.80 0.80
09-08-18 0.80 0.80 0.80 2,000 0.80 0.80
09-08-17 0.85 0.85 0.85 1,700 0.85 0.85
09-08-14 0.85 0.85 0.85 2,500 0.85 0.85
09-08-13 0.85 0.85 0.85 0 0.85 0.85
09-08-12 0.85 0.85 0.85 0 0.85 0.85
Date Open High Low Vol Cls adjCls
09-08-11 0.80 0.85 0.80 11,800 0.85 0.85
09-08-10 0.90 0.90 0.90 0 0.90 0.90
09-08-07 0.90 0.90 0.90 0 0.90 0.90
09-08-06 0.90 0.90 0.90 0 0.90 0.90
09-08-05 0.90 0.90 0.90 0 0.90 0.90
09-08-04 0.90 0.90 0.90 0 0.90 0.90
09-08-03 0.90 0.90 0.90 0 0.90 0.90
09-07-31 0.90 0.90 0.90 6,000 0.90 0.90
09-07-30 0.75 0.75 0.75 0 0.75 0.75
Date Open High Low Vol Cls adjCls
09-07-29 0.75 0.75 0.75 0 0.75 0.75
09-07-28 0.75 0.75 0.75 200 0.75 0.75
09-07-27 0.72 0.72 0.72 100 0.72 0.72
09-07-24 0.90 0.90 0.90 0 0.90 0.90
09-07-23 0.90 0.90 0.90 1,000 0.90 0.90
09-07-22 0.90 0.90 0.90 4,000 0.90 0.90
09-07-21 0.90 0.90 0.90 1,300 0.90 0.90
09-07-20 0.90 0.90 0.90 0 0.90 0.90
09-07-17 0.90 0.90 0.90 0 0.90 0.90
Date Open High Low Vol Cls adjCls
09-07-16 0.90 0.90 0.90 0 0.90 0.90
09-07-15 0.90 0.90 0.90 0 0.90 0.90
09-07-14 0.90 0.90 0.90 0 0.90 0.90
09-07-13 0.90 0.90 0.90 0 0.90 0.90
09-07-10 0.90 0.90 0.90 4,100 0.90 0.90
09-07-09 0.90 0.90 0.90 1,700 0.90 0.90
09-07-08 1.24 1.24 1.24 0 1.24 1.24
09-07-07 1.24 1.24 1.24 0 1.24 1.24
09-07-06 1.24 1.24 1.24 0 1.24 1.24
Date Open High Low Vol Cls adjCls
09-07-02 1.24 1.24 1.24 300 1.24 1.24
09-07-01 0.60 0.60 0.60 0 0.60 0.60
09-06-30 0.60 0.60 0.60 0 0.60 0.60
09-06-29 0.60 0.60 0.60 0 0.60 0.60
09-06-26 0.60 0.60 0.60 0 0.60 0.60
09-06-25 0.60 0.60 0.60 0 0.60 0.60
09-06-24 0.60 0.60 0.60 0 0.60 0.60
09-06-23 0.60 0.60 0.60 0 0.60 0.60
09-06-22 0.60 0.60 0.60 0 0.60 0.60
Date Open High Low Vol Cls adjCls
09-06-19 0.60 0.60 0.60 0 0.60 0.60
09-06-18 0.60 0.60 0.60 0 0.60 0.60
09-06-17 0.60 0.60 0.60 300 0.60 0.60
09-06-16 0.51 0.51 0.51 0 0.51 0.51
09-06-15 0.51 0.51 0.51 300 0.51 0.51
09-06-12 1.25 1.25 1.25 0 1.25 1.25
09-06-11 1.25 1.25 1.25 0 1.25 1.25
09-06-10 1.25 1.25 1.25 0 1.25 1.25
09-06-09 1.25 1.25 1.25 0 1.25 1.25
Date Open High Low Vol Cls adjCls
09-06-08 1.25 1.25 1.25 0 1.25 1.25
09-06-05 1.50 1.50 1.25 1,000 1.25 1.25
09-06-04 1.50 1.50 1.50 0 1.50 1.50
09-06-03 1.50 1.50 1.50 0 1.50 1.50
09-06-02 1.50 1.50 1.50 0 1.50 1.50
09-06-01 1.05 1.50 1.05 1,400 1.50 1.50
09-05-29 1.05 1.05 1.05 0 1.05 1.05
09-05-28 1.01 1.05 1.01 3,000 1.05 1.05
09-05-27 0.90 0.90 0.90 0 0.90 0.90
Date Open High Low Vol Cls adjCls
09-05-26 0.90 0.90 0.90 0 0.90 0.90
09-05-22 0.90 0.90 0.90 1,000 0.90 0.90
09-05-21 1.00 1.00 0.98 3,500 0.98 0.98
09-05-20 0.89 0.89 0.89 0 0.89 0.89
09-05-19 0.89 0.89 0.89 0 0.89 0.89
09-05-18 0.89 0.89 0.89 0 0.89 0.89
09-05-15 0.89 0.89 0.89 200 0.89 0.89
09-05-14 0.38 0.38 0.38 300 0.38 0.38
09-05-13 0.75 0.75 0.75 0 0.75 0.75
Date Open High Low Vol Cls adjCls
09-05-12 0.75 0.75 0.75 400 0.75 0.75
09-05-11 1.00 1.00 1.00 0 1.00 1.00
09-05-08 1.00 1.00 1.00 0 1.00 1.00
09-05-07 1.00 1.00 1.00 0 1.00 1.00
09-05-06 1.00 1.00 1.00 0 1.00 1.00
09-05-05 1.00 1.00 1.00 0 1.00 1.00
09-05-04 1.00 1.00 1.00 0 1.00 1.00
09-05-01 1.00 1.00 1.00 300 1.00 1.00
09-04-30 0.99 0.99 0.99 0 0.99 0.99
Date Open High Low Vol Cls adjCls
09-04-29 0.99 0.99 0.99 300 0.99 0.99
09-04-28 0.89 0.89 0.89 0 0.89 0.89
09-04-27 0.71 0.89 0.71 200 0.89 0.89
09-04-24 1.00 1.00 1.00 0 1.00 1.00
09-04-23 1.00 1.00 1.00 500 1.00 1.00
09-04-22 0.98 0.98 0.98 0 0.98 0.98
09-04-21 0.98 0.98 0.98 0 0.98 0.98
09-04-20 0.98 0.98 0.98 0 0.98 0.98
09-04-17 0.98 0.98 0.98 0 0.98 0.98
Date Open High Low Vol Cls adjCls
09-04-16 0.98 0.98 0.98 0 0.98 0.98
09-04-15 0.98 0.98 0.98 0 0.98 0.98
09-04-14 0.98 0.98 0.98 0 0.98 0.98
09-04-13 0.56 0.98 0.56 300 0.98 0.98
09-04-09 1.00 1.00 1.00 1,100 1.00 1.00
09-04-08 1.01 1.01 1.01 0 1.01 1.01
09-04-07 1.01 1.01 1.01 0 1.01 1.01
09-04-06 1.01 1.01 1.01 0 1.01 1.01
09-04-03 1.01 1.01 1.01 0 1.01 1.01
Date Open High Low Vol Cls adjCls
09-04-02 1.01 1.01 1.01 0 1.01 1.01
09-04-01 1.01 1.01 1.01 200 1.01 1.01
09-03-31 0.99 0.99 0.99 0 0.99 0.99
09-03-30 0.99 0.99 0.99 0 0.99 0.99
09-03-27 0.99 0.99 0.99 0 0.99 0.99
09-03-26 0.99 0.99 0.99 0 0.99 0.99
09-03-25 0.99 0.99 0.99 200 0.99 0.99
09-03-24 0.51 0.51 0.51 0 0.51 0.51
09-03-23 0.51 0.51 0.51 0 0.51 0.51
Date Open High Low Vol Cls adjCls
09-03-20 0.51 0.51 0.51 0 0.51 0.51
09-03-19 0.51 0.51 0.51 0 0.51 0.51
09-03-18 0.51 0.51 0.51 2,000 0.51 0.51
09-03-17 1.01 1.01 1.01 0 1.01 1.01
09-03-16 1.01 1.01 1.01 0 1.01 1.01
09-03-13 1.01 1.01 1.01 0 1.01 1.01
09-03-12 1.01 1.01 1.01 0 1.01 1.01
09-03-11 1.01 1.01 1.01 0 1.01 1.01
09-03-10 1.01 1.01 1.01 0 1.01 1.01
Date Open High Low Vol Cls adjCls
09-03-09 1.01 1.01 1.01 0 1.01 1.01
09-03-06 1.01 1.01 1.01 0 1.01 1.01
09-03-05 1.01 1.01 1.01 0 1.01 1.01
09-03-04 1.01 1.01 1.01 0 1.01 1.01
09-03-03 1.01 1.01 1.01 0 1.01 1.01
09-03-02 1.01 1.01 1.01 0 1.01 1.01
09-02-27 1.01 1.01 1.01 400 1.01 1.01
09-02-26 0.80 0.80 0.80 0 0.80 0.80
09-02-25 0.80 0.80 0.80 0 0.80 0.80
Date Open High Low Vol Cls adjCls
09-02-24 0.80 0.80 0.80 0 0.80 0.80
09-02-23 0.80 0.80 0.80 0 0.80 0.80
09-02-20 0.80 0.80 0.80 0 0.80 0.80
09-02-19 0.80 0.80 0.80 2,400 0.80 0.80
09-02-18 0.51 0.94 0.51 400 0.94 0.94
09-02-17 0.80 0.81 0.80 4,600 0.80 0.80
09-02-13 0.80 0.90 0.80 9,800 0.90 0.90
09-02-12 0.80 0.80 0.80 0 0.80 0.80
09-02-11 0.80 0.80 0.80 2,000 0.80 0.80
Date Open High Low Vol Cls adjCls
09-02-10 0.80 0.80 0.80 0 0.80 0.80
09-02-09 0.80 0.80 0.80 1,300 0.80 0.80
09-02-06 0.55 0.62 0.55 2,100 0.62 0.62
09-02-05 0.99 0.99 0.99 0 0.99 0.99
09-02-04 0.99 0.99 0.99 0 0.99 0.99
09-02-03 0.99 0.99 0.99 0 0.99 0.99
09-02-02 0.99 0.99 0.99 0 0.99 0.99
09-01-30 0.99 0.99 0.99 0 0.99 0.99
09-01-29 0.47 0.99 0.47 600 0.99 0.99
Date Open High Low Vol Cls adjCls
09-01-28 0.65 0.65 0.65 0 0.65 0.65
09-01-27 0.65 0.65 0.65 0 0.65 0.65
09-01-26 0.65 0.65 0.65 0 0.65 0.65
09-01-23 0.65 0.65 0.65 0 0.65 0.65
09-01-22 0.65 0.65 0.65 0 0.65 0.65
09-01-21 0.65 0.65 0.65 0 0.65 0.65
09-01-20 0.65 0.65 0.65 0 0.65 0.65
09-01-16 0.65 0.65 0.65 0 0.65 0.65
09-01-15 0.65 0.65 0.65 0 0.65 0.65
Date Open High Low Vol Cls adjCls
09-01-14 0.65 0.65 0.65 0 0.65 0.65
09-01-13 0.51 0.65 0.51 5,200 0.65 0.65
09-01-12 0.65 0.65 0.65 0 0.65 0.65
09-01-09 0.92 0.92 0.65 1,000 0.65 0.65
09-01-08 0.94 0.94 0.94 0 0.94 0.94
09-01-07 0.36 0.94 0.36 1,800 0.94 0.94
09-01-06 0.94 0.94 0.94 0 0.94 0.94
09-01-05 0.94 0.94 0.94 0 0.94 0.94
09-01-02 0.94 0.94 0.94 0 0.94 0.94
Date Open High Low Vol Cls adjCls
08-12-31 0.38 1.00 0.38 10,200 0.94 0.94
08-12-30 1.00 1.00 1.00 0 1.00 1.00
08-12-29 1.00 1.00 1.00 0 1.00 1.00
08-12-26 1.00 1.00 1.00 0 1.00 1.00
08-12-24 1.00 1.00 1.00 1,000 1.00 1.00
08-12-23 0.59 0.99 0.59 8,500 0.99 0.99
08-12-22 0.59 0.59 0.32 1,700 0.58 0.58
08-12-19 0.31 0.59 0.31 600 0.59 0.59
08-12-18 0.35 0.35 0.35 0 0.35 0.35
Date Open High Low Vol Cls adjCls
08-12-17 0.32 0.35 0.31 17,000 0.35 0.35
08-12-16 0.34 0.39 0.34 10,000 0.39 0.39
08-12-15 0.45 0.45 0.45 0 0.45 0.45
08-12-12 0.33 0.45 0.33 2,000 0.45 0.45
08-12-11 0.33 0.88 0.31 26,900 0.45 0.45
08-12-10 0.40 0.40 0.40 0 0.40 0.40
08-12-09 0.40 0.40 0.40 100 0.40 0.40
08-12-08 0.65 0.65 0.55 17,100 0.55 0.55
08-12-05 0.61 0.61 0.52 13,600 0.57 0.57
Date Open High Low Vol Cls adjCls
08-12-04 0.60 0.60 0.60 0 0.60 0.60
08-12-03 0.60 0.60 0.60 0 0.60 0.60
08-12-02 0.75 0.75 0.59 11,400 0.60 0.60
08-12-01 0.99 0.99 0.99 0 0.99 0.99
08-11-28 0.99 0.99 0.99 0 0.99 0.99
08-11-26 0.75 0.99 0.75 1,000 0.99 0.99
08-11-25 1.01 1.01 1.01 0 1.01 1.01
08-11-24 1.01 1.01 1.01 0 1.01 1.01
08-11-21 0.75 1.01 0.75 2,200 1.01 1.01
Date Open High Low Vol Cls adjCls
08-11-20 0.75 1.05 0.75 800 1.05 1.05
08-11-19 1.06 1.06 1.00 4,300 1.00 1.00
08-11-18 1.09 1.09 1.09 0 1.09 1.09
08-11-17 1.10 1.10 1.09 400 1.09 1.09
08-11-14 1.06 1.06 1.06 0 1.06 1.06
08-11-13 1.24 1.30 1.06 2,400 1.06 1.06
08-11-12 1.11 1.11 1.10 1,000 1.10 1.10
08-11-11 1.25 1.25 1.25 0 1.25 1.25
08-11-10 1.25 1.25 1.25 2,200 1.25 1.25
Date Open High Low Vol Cls adjCls
08-11-07 1.11 1.11 1.11 0 1.11 1.11
08-11-06 1.11 1.11 1.11 600 1.11 1.11
08-11-05 1.60 1.60 1.60 0 1.60 1.60
08-11-04 1.60 1.60 1.60 0 1.60 1.60
08-11-03 1.60 1.60 1.60 0 1.60 1.60
08-10-31 1.60 1.60 1.60 500 1.60 1.60
08-10-30 1.10 1.30 1.10 1,400 1.30 1.30
08-10-29 1.15 1.15 1.15 100 1.15 1.15
08-10-28 1.13 1.13 1.13 100 1.13 1.13
Date Open High Low Vol Cls adjCls
08-10-27 1.15 1.15 1.15 0 1.15 1.15
08-10-24 1.15 1.15 1.15 0 1.15 1.15
08-10-23 1.15 1.15 1.15 700 1.15 1.15
08-10-22 1.20 1.20 1.20 3,200 1.20 1.20
08-10-21 1.30 1.30 1.30 100 1.30 1.30
08-10-20 1.20 1.20 1.20 0 1.20 1.20
08-10-17 1.20 1.20 1.20 0 1.20 1.20
08-10-16 1.20 1.20 1.20 0 1.20 1.20
08-10-15 1.20 1.20 1.20 0 1.20 1.20
Date Open High Low Vol Cls adjCls
08-10-14 1.20 1.20 1.20 0 1.20 1.20
08-10-13 1.40 1.40 1.20 1,300 1.20 1.20
08-10-10 1.18 1.40 1.10 4,800 1.30 1.30
08-10-09 1.83 1.83 1.83 0 1.83 1.83
08-10-08 1.18 1.83 1.18 1,700 1.83 1.83
08-10-07 1.16 1.16 1.16 200 1.16 1.16
08-10-06 1.26 1.40 1.12 5,000 1.40 1.40
08-10-03 1.50 1.50 1.50 0 1.50 1.50
08-10-02 1.50 1.50 1.50 0 1.50 1.50
Date Open High Low Vol Cls adjCls
08-10-01 1.20 1.50 1.20 1,500 1.50 1.50
08-09-30 1.48 1.89 1.48 4,600 1.89 1.89
08-09-29 1.50 1.50 1.50 0 1.50 1.50
08-09-26 1.50 1.50 1.50 0 1.50 1.50
08-09-25 1.50 1.50 1.50 0 1.50 1.50
08-09-24 1.50 1.50 1.50 1,500 1.50 1.50
08-09-23 1.15 1.40 1.15 700 1.40 1.40
08-09-22 1.50 1.50 1.50 0 1.50 1.50
08-09-19 1.50 1.50 1.50 1,000 1.50 1.50
Date Open High Low Vol Cls adjCls
08-09-18 1.25 1.50 1.25 1,000 1.50 1.50
08-09-17 1.40 1.40 1.40 0 1.40 1.40
08-09-16 1.40 1.40 1.40 0 1.40 1.40
08-09-15 1.11 1.40 1.11 1,600 1.40 1.40
08-09-12 1.35 1.35 1.35 0 1.35 1.35
08-09-11 1.35 1.35 1.35 0 1.35 1.35
08-09-10 1.35 1.35 1.35 0 1.35 1.35
08-09-09 1.35 1.35 1.35 0 1.35 1.35
08-09-08 1.50 1.50 1.35 5,300 1.35 1.35
Date Open High Low Vol Cls adjCls
08-09-05 1.50 1.50 1.50 100 1.50 1.50
08-09-04 1.50 1.50 1.50 0 1.50 1.50
08-09-03 1.50 1.50 1.50 3,000 1.50 1.50
08-09-02 1.95 1.95 1.95 0 1.95 1.95
08-08-29 1.75 1.95 1.75 300 1.95 1.95
08-08-28 1.95 1.95 1.95 0 1.95 1.95
08-08-27 1.95 1.95 1.95 0 1.95 1.95
08-08-26 1.95 1.95 1.95 0 1.95 1.95
08-08-25 1.95 1.95 1.95 0 1.95 1.95
Date Open High Low Vol Cls adjCls
08-08-22 1.95 1.95 1.95 0 1.95 1.95
08-08-21 1.95 1.95 1.95 0 1.95 1.95
08-08-20 1.95 1.95 1.95 0 1.95 1.95
08-08-19 1.95 1.95 1.95 0 1.95 1.95
08-08-18 1.95 1.95 1.95 0 1.95 1.95
08-08-15 1.95 1.95 1.95 0 1.95 1.95
08-08-14 1.95 1.95 1.95 0 1.95 1.95
08-08-13 1.95 1.95 1.95 1,000 1.95 1.95
08-08-12 1.55 1.55 1.55 1,000 1.55 1.55
Date Open High Low Vol Cls adjCls
08-08-11 1.90 1.90 1.90 0 1.90 1.90
08-08-08 1.90 1.90 1.90 0 1.90 1.90
08-08-07 1.90 1.90 1.90 0 1.90 1.90
08-08-06 1.90 1.90 1.90 0 1.90 1.90
08-08-05 1.90 1.90 1.90 0 1.90 1.90
08-08-04 1.90 1.90 1.90 0 1.90 1.90
08-08-01 1.90 1.90 1.90 0 1.90 1.90
08-07-31 1.83 1.90 1.83 3,600 1.90 1.90
08-07-30 1.83 1.83 1.83 1,000 1.83 1.83
Date Open High Low Vol Cls adjCls
08-07-29 1.75 1.75 1.75 0 1.75 1.75
08-07-28 1.75 1.75 1.75 0 1.75 1.75
08-07-25 1.75 1.75 1.75 0 1.75 1.75
08-07-24 1.84 1.90 1.75 1,800 1.75 1.75
08-07-23 1.75 1.75 1.75 0 1.75 1.75
08-07-22 1.75 1.75 1.75 0 1.75 1.75
08-07-21 1.75 1.75 1.75 0 1.75 1.75
08-07-18 1.75 1.75 1.75 0 1.75 1.75
08-07-17 1.75 1.75 1.75 1,500 1.75 1.75
Date Open High Low Vol Cls adjCls
08-07-16 1.75 1.75 1.75 0 1.75 1.75
08-07-15 1.75 1.75 1.75 2,200 1.75 1.75
08-07-14 1.75 1.75 1.75 0 1.75 1.75
08-07-11 1.70 1.75 1.60 2,300 1.75 1.75
08-07-10 1.80 1.80 1.80 200 1.80 1.80
08-07-09 1.95 1.95 1.95 0 1.95 1.95
08-07-08 1.95 1.95 1.95 0 1.95 1.95
08-07-07 1.95 1.95 1.95 0 1.95 1.95
08-07-03 1.95 1.95 1.95 0 1.95 1.95
Date Open High Low Vol Cls adjCls
08-07-02 1.95 1.95 1.95 0 1.95 1.95
08-07-01 1.95 1.95 1.95 0 1.95 1.95
08-06-30 1.95 1.95 1.95 2,000 1.95 1.95
08-06-27 1.85 1.85 1.85 3,000 1.85 1.85
08-06-26 1.80 1.80 1.80 0 1.80 1.80
08-06-25 1.80 1.80 1.80 1,000 1.80 1.80
08-06-24 1.70 1.80 1.70 3,300 1.80 1.80
08-06-23 1.70 1.70 1.70 500 1.70 1.70
08-06-20 1.62 1.62 1.62 2,900 1.62 1.62
Date Open High Low Vol Cls adjCls
08-06-19 1.62 1.62 1.62 1,000 1.62 1.62
08-06-18 1.75 1.75 1.75 0 1.75 1.75
08-06-17 1.74 2.00 1.74 6,800 1.75 1.75
08-06-16 1.65 1.65 1.65 800 1.65 1.65
08-06-13 1.52 1.73 1.52 600 1.73 1.73
08-06-12 1.75 1.75 1.75 0 1.75 1.75
08-06-11 1.75 1.75 1.75 0 1.75 1.75
08-06-10 1.65 1.75 1.65 56,100 1.75 1.75
08-06-09 1.75 1.75 1.75 800 1.75 1.75
Date Open High Low Vol Cls adjCls
08-06-06 1.75 1.75 1.75 200 1.75 1.75
08-06-05 2.00 2.00 2.00 0 2.00 2.00
08-06-04 1.75 2.00 1.51 4,700 2.00 2.00
08-06-03 2.15 2.15 2.15 0 2.15 2.15
08-06-02 1.98 2.15 1.75 700 2.15 2.15
08-05-30 2.00 2.00 2.00 400 2.00 2.00
08-05-29 2.00 2.00 2.00 700 2.00 2.00
08-05-28 2.18 2.18 2.18 0 2.18 2.18
08-05-27 2.18 2.18 2.18 0 2.18 2.18
Date Open High Low Vol Cls adjCls
08-05-23 1.91 2.18 1.75 4,500 2.18 2.18
08-05-22 2.00 2.00 2.00 200 2.00 2.00
08-05-21 1.97 1.97 1.96 1,000 1.96 1.96
08-05-20 2.18 2.18 2.18 0 2.18 2.18
08-05-19 2.18 2.18 2.18 0 2.18 2.18
08-05-16 2.18 2.18 2.18 0 2.18 2.18
08-05-15 2.18 2.18 2.18 0 2.18 2.18
08-05-14 1.97 2.18 1.97 200 2.18 2.18
08-05-13 2.18 2.18 2.18 0 2.18 2.18
Date Open High Low Vol Cls adjCls
08-05-12 2.18 2.18 2.18 0 2.18 2.18
08-05-09 2.18 2.18 2.18 200 2.18 2.18
08-05-08 2.00 2.00 2.00 0 2.00 2.00
08-05-07 2.00 2.00 2.00 600 2.00 2.00
08-05-06 2.10 2.20 2.10 5,500 2.20 2.20
08-05-05 2.10 2.10 2.10 7,200 2.10 2.10
08-05-02 2.20 2.20 2.20 0 2.20 2.20
08-05-01 2.20 2.20 2.20 2,000 2.20 2.20
08-04-30 2.05 2.15 2.05 2,500 2.15 2.15
Date Open High Low Vol Cls adjCls
08-04-29 2.05 2.15 2.05 6,800 2.15 2.15
08-04-28 2.15 2.15 2.00 7,600 2.00 2.00
08-04-25 2.15 2.15 2.15 500 2.15 2.15
08-04-24 2.10 2.15 2.10 1,600 2.15 2.15
08-04-23 2.01 2.15 2.01 8,000 2.15 2.15
08-04-22 2.25 2.38 2.00 3,200 2.10 2.10
08-04-21 2.35 2.35 2.35 0 2.35 2.35
08-04-18 2.26 2.35 2.26 5,500 2.35 2.35
08-04-17 2.40 2.40 2.40 0 2.40 2.40
Date Open High Low Vol Cls adjCls
08-04-16 2.41 2.41 2.40 7,400 2.40 2.40
08-04-15 2.38 2.38 2.38 0 2.38 2.38
08-04-14 2.35 2.38 2.35 1,500 2.38 2.38
08-04-11 2.45 2.45 2.45 5,000 2.45 2.45
08-04-10 2.50 2.50 2.50 300 2.50 2.50
08-04-09 2.55 2.55 2.55 0 2.55 2.55
08-04-08 2.55 2.55 2.55 0 2.55 2.55
08-04-07 2.57 2.57 2.54 4,100 2.55 2.55
08-04-04 2.50 2.50 2.50 1,000 2.50 2.50
Date Open High Low Vol Cls adjCls
08-04-03 2.50 2.52 2.00 31,500 2.51 2.51
08-04-02 2.52 2.52 2.47 2,700 2.47 2.47
08-04-01 2.50 2.50 2.50 0 2.50 2.50
08-03-31 2.57 2.57 2.30 5,700 2.50 2.50
08-03-28 2.63 2.63 2.63 0 2.63 2.63
08-03-27 2.63 2.63 2.63 800 2.63 2.63
08-03-26 2.62 2.62 2.62 0 2.62 2.62
08-03-25 2.60 2.69 2.60 5,500 2.62 2.62
08-03-24 2.55 2.55 2.55 0 2.55 2.55
Date Open High Low Vol Cls adjCls
08-03-20 2.50 2.55 2.50 5,500 2.55 2.55
08-03-19 2.60 2.61 2.60 1,500 2.60 2.60
08-03-18 2.60 2.70 2.58 12,300 2.60 2.60
08-03-17 2.40 2.63 2.34 8,500 2.60 2.60
08-03-14 2.60 2.66 2.50 11,400 2.66 2.66
08-03-13 2.86 2.91 2.46 53,600 2.72 2.72
08-03-12 2.30 2.30 2.30 1,000 2.30 2.30
08-03-11 2.30 2.45 2.25 4,800 2.40 2.40
08-03-10 2.20 2.20 2.20 0 2.20 2.20
Date Open High Low Vol Cls adjCls
08-03-07 2.20 2.20 2.20 2,300 2.20 2.20
08-03-06 2.20 2.20 2.20 2,400 2.20 2.20
08-03-05 2.20 2.20 2.20 1,500 2.20 2.20
08-03-04 2.12 2.20 2.12 1,900 2.20 2.20
08-03-03 2.20 2.25 2.20 800 2.25 2.25
08-02-29 2.20 2.20 2.20 500 2.20 2.20
08-02-28 2.17 2.17 2.17 500 2.17 2.17
08-02-27 2.25 2.25 2.15 400 2.15 2.15
08-02-26 2.30 2.30 2.30 0 2.30 2.30
Date Open High Low Vol Cls adjCls
08-02-25 2.25 2.30 2.25 700 2.30 2.30
08-02-22 2.12 2.12 2.12 0 2.12 2.12
08-02-21 2.12 2.12 2.12 500 2.12 2.12
08-02-20 2.11 2.25 2.09 4,900 2.25 2.25
08-02-19 2.15 2.15 2.15 1,900 2.15 2.15
08-02-15 2.01 2.20 2.01 3,800 2.20 2.20
08-02-14 2.10 2.10 2.10 0 2.10 2.10
08-02-13 2.10 2.10 2.10 0 2.10 2.10
08-02-12 2.15 2.19 2.10 4,100 2.10 2.10
Date Open High Low Vol Cls adjCls
08-02-11 2.15 2.15 2.07 2,500 2.15 2.15
08-02-08 2.30 2.30 2.15 4,600 2.15 2.15
08-02-07 2.24 2.25 2.24 6,100 2.25 2.25
08-02-06 2.23 2.24 2.23 1,200 2.24 2.24
08-02-05 2.20 2.20 1.90 6,700 2.20 2.20
08-02-04 2.10 2.21 2.10 3,400 2.21 2.21
08-02-01 2.10 2.12 2.05 14,100 2.10 2.10
08-01-31 2.00 2.10 2.00 3,500 2.10 2.10
08-01-30 2.00 2.00 2.00 0 2.00 2.00
Date Open High Low Vol Cls adjCls
08-01-29 1.92 2.00 1.92 4,400 2.00 2.00
08-01-28 1.90 1.90 1.75 3,700 1.90 1.90
08-01-25 1.86 1.86 1.86 0 1.86 1.86
08-01-24 1.86 1.86 1.86 200 1.86 1.86
08-01-23 1.85 1.85 1.85 1,000 1.85 1.85
08-01-22 1.90 1.90 1.85 1,000 1.85 1.85
08-01-18 1.89 1.89 1.89 0 1.89 1.89
08-01-17 1.89 1.89 1.89 0 1.89 1.89
08-01-16 2.00 2.00 1.89 12,400 1.89 1.89
Date Open High Low Vol Cls adjCls
08-01-15 2.00 2.00 2.00 0 2.00 2.00
08-01-14 1.98 2.00 1.98 4,000 2.00 2.00
08-01-11 2.10 2.10 1.99 500 1.99 1.99
08-01-10 2.10 2.10 2.10 0 2.10 2.10
08-01-09 2.02 2.10 1.99 2,900 2.10 2.10
08-01-08 2.10 2.15 2.02 14,000 2.03 2.03
08-01-07 2.15 2.15 2.15 0 2.15 2.15
08-01-04 2.10 2.15 2.04 5,200 2.15 2.15
08-01-03 2.11 2.11 1.75 2,900 2.10 2.10
Date Open High Low Vol Cls adjCls
08-01-02 2.05 2.05 2.05 0 2.05 2.05
07-12-31 2.05 2.08 2.05 3,200 2.05 2.05
07-12-28 2.00 2.00 2.00 10,700 2.00 2.00
07-12-27 1.90 1.90 1.90 0 1.90 1.90
07-12-26 1.88 1.90 1.88 4,000 1.90 1.90
07-12-24 1.95 1.95 1.95 0 1.95 1.95
07-12-21 1.80 1.95 1.80 4,200 1.95 1.95
07-12-20 1.95 1.95 1.95 2,000 1.95 1.95
07-12-19 1.90 1.90 1.90 500 1.90 1.90
Date Open High Low Vol Cls adjCls
07-12-18 1.90 1.90 1.90 4,500 1.90 1.90
07-12-17 1.86 1.90 1.86 1,000 1.90 1.90
07-12-14 1.95 1.95 1.95 0 1.95 1.95
07-12-13 1.95 1.95 1.95 0 1.95 1.95
07-12-12 1.95 1.95 1.95 3,000 1.95 1.95
07-12-11 1.90 2.08 1.90 1,700 2.07 2.07
07-12-10 1.93 1.93 1.82 900 1.82 1.82
07-12-07 1.93 1.93 1.93 0 1.93 1.93
07-12-06 2.05 2.05 1.93 500 1.93 1.93
Date Open High Low Vol Cls adjCls
07-12-05 2.08 2.08 1.90 6,000 1.90 1.90
07-12-04 2.08 2.08 2.08 0 2.08 2.08
07-12-03 2.08 2.08 2.08 500 2.08 2.08
07-11-30 2.00 2.02 2.00 5,000 2.02 2.02
07-11-29 1.94 1.94 1.94 900 1.94 1.94
07-11-28 1.99 1.99 1.99 200 1.99 1.99
07-11-27 2.00 2.00 2.00 200 2.00 2.00
07-11-26 2.05 2.05 2.05 0 2.05 2.05
07-11-23 2.05 2.05 2.05 0 2.05 2.05
Date Open High Low Vol Cls adjCls
07-11-21 2.05 2.05 2.05 0 2.05 2.05
07-11-20 2.05 2.05 2.05 0 2.05 2.05
07-11-19 2.05 2.05 2.05 1,300 2.05 2.05
07-11-16 2.09 2.09 2.09 500 2.09 2.09
07-11-15 2.12 2.12 2.12 500 2.12 2.12
07-11-14 2.07 2.07 2.07 4,300 2.07 2.07
07-11-13 2.05 2.05 2.05 2,500 2.05 2.05
07-11-12 2.05 2.05 1.99 3,700 2.00 2.00
07-11-09 1.90 2.05 1.90 3,800 1.99 1.99
Date Open High Low Vol Cls adjCls
07-11-08 2.05 2.05 1.90 6,200 1.95 1.95
07-11-07 2.05 2.05 2.05 800 2.05 2.05
07-11-06 2.05 2.05 2.05 3,000 2.05 2.05
07-11-05 2.05 2.05 2.05 0 2.05 2.05
07-11-02 2.05 2.05 2.05 1,000 2.05 2.05
07-11-01 2.00 2.06 2.00 11,500 2.03 2.03
07-10-31 2.07 2.07 2.07 1,000 2.07 2.07
07-10-30 2.00 2.00 2.00 0 2.00 2.00
07-10-29 2.00 2.00 2.00 500 2.00 2.00
Date Open High Low Vol Cls adjCls
07-10-26 2.00 2.00 2.00 5,000 2.00 2.00
07-10-25 1.93 1.93 1.93 400 1.93 1.93
07-10-24 1.92 1.94 1.92 7,100 1.94 1.94
07-10-23 1.90 1.90 1.90 1,000 1.90 1.90
07-10-22 1.91 2.07 1.90 7,000 2.07 2.07
07-10-19 1.95 1.95 1.95 2,000 1.95 1.95
07-10-18 1.95 1.95 1.95 0 1.95 1.95
07-10-17 1.95 1.95 1.95 0 1.95 1.95
07-10-16 1.95 1.95 1.95 0 1.95 1.95
Date Open High Low Vol Cls adjCls
07-10-15 1.95 1.95 1.95 0 1.95 1.95
07-10-12 1.95 1.95 1.95 0 1.95 1.95
07-10-11 1.95 1.95 1.95 2,000 1.95 1.95
07-10-10 2.00 2.00 2.00 1,200 2.00 2.00
07-10-09 1.76 1.90 1.75 2,000 1.90 1.90
07-10-08 1.97 1.97 1.97 300 1.97 1.97
07-10-05 1.95 1.97 1.95 5,500 1.97 1.97
07-10-04 1.95 1.95 1.95 10,000 1.95 1.95
07-10-03 1.95 1.95 1.95 1,000 1.95 1.95
Date Open High Low Vol Cls adjCls
07-10-02 2.13 2.13 1.65 4,300 1.80 1.80
07-10-01 1.80 2.15 1.80 5,200 2.00 2.00
07-09-28 2.00 2.09 2.00 3,400 2.09 2.09
07-09-27 2.00 2.00 2.00 0 2.00 2.00
07-09-26 2.00 2.00 2.00 0 2.00 2.00
07-09-25 1.84 2.00 1.84 5,800 2.00 2.00
07-09-24 1.82 1.82 1.82 300 1.82 1.82
07-09-21 1.95 1.95 1.95 0 1.95 1.95
07-09-20 1.95 1.95 1.95 0 1.95 1.95
Date Open High Low Vol Cls adjCls
07-09-19 2.00 2.00 1.95 1,300 1.95 1.95
07-09-18 1.70 1.90 1.65 2,600 1.90 1.90
07-09-17 1.81 1.81 1.80 2,500 1.81 1.81
07-09-14 2.10 2.10 2.05 5,000 2.05 2.05
07-09-13 2.00 2.00 1.95 18,900 1.95 1.95
07-09-12 2.05 2.05 2.05 1,600 2.05 2.05
07-09-11 2.05 2.05 2.05 3,300 2.05 2.05
07-09-10 2.15 2.15 2.10 1,500 2.10 2.10
07-09-07 1.85 1.85 1.85 2,500 1.85 1.85
Date Open High Low Vol Cls adjCls
07-09-06 1.85 1.85 1.85 1,100 1.85 1.85
07-09-05 1.90 1.90 1.90 2,500 1.90 1.90
07-09-04 1.86 1.86 1.85 8,100 1.85 1.85
07-08-31 1.80 1.80 1.80 0 1.80 1.80
07-08-30 1.80 1.80 1.80 1,000 1.80 1.80
07-08-29 1.80 1.80 1.80 0 1.80 1.80
07-08-28 1.80 1.80 1.80 2,500 1.80 1.80
07-08-27 1.70 1.75 1.70 900 1.75 1.75
07-08-24 1.70 1.70 1.70 300 1.70 1.70
Date Open High Low Vol Cls adjCls
07-08-23 1.70 1.70 1.70 0 1.70 1.70
07-08-22 1.70 1.70 1.70 0 1.70 1.70
07-08-21 1.70 1.70 1.70 0 1.70 1.70
07-08-20 1.70 1.70 1.70 5,000 1.70 1.70
07-08-17 1.62 1.62 1.62 100 1.62 1.62
07-08-16 1.65 1.65 1.60 1,400 1.60 1.60
07-08-15 1.64 1.64 1.60 2,800 1.64 1.64
07-08-14 1.61 1.80 1.60 26,100 1.65 1.65
07-08-13 1.79 1.79 1.70 10,700 1.70 1.70
Date Open High Low Vol Cls adjCls
07-08-10 1.75 1.80 1.75 7,300 1.75 1.75
07-08-09 1.91 1.91 1.91 0 1.91 1.91
07-08-08 1.91 1.91 1.91 0 1.91 1.91
07-08-07 1.91 1.91 1.91 0 1.91 1.91
07-08-06 1.91 1.91 1.91 2,500 1.91 1.91
07-08-03 1.95 1.95 1.95 0 1.95 1.95
07-08-02 1.91 1.95 1.91 1,400 1.95 1.95
07-08-01 2.00 2.00 2.00 0 2.00 2.00
07-07-31 2.00 2.00 2.00 500 2.00 2.00
Date Open High Low Vol Cls adjCls
07-07-30 2.00 2.00 2.00 0 2.00 2.00
07-07-27 2.00 2.00 2.00 1,100 2.00 2.00
07-07-26 2.08 2.08 2.08 0 2.08 2.08
07-07-25 2.08 2.08 2.08 0 2.08 2.08
07-07-24 1.95 2.10 1.95 4,000 2.08 2.08
07-07-23 2.05 2.05 2.05 100 2.05 2.05
07-07-20 2.00 2.00 2.00 0 2.00 2.00
07-07-19 2.00 2.00 2.00 500 2.00 2.00
07-07-18 2.00 2.00 1.75 19,500 2.00 2.00
Date Open High Low Vol Cls adjCls
07-07-17 2.00 2.01 2.00 900 2.01 2.01
07-07-16 2.03 2.03 2.03 0 2.03 2.03
07-07-13 2.03 2.18 2.03 2,100 2.03 2.03
07-07-12 2.01 2.01 2.01 0 2.01 2.01
07-07-11 2.01 2.01 2.01 400 2.01 2.01
07-07-10 1.89 2.00 1.89 2,100 2.00 2.00
07-07-09 1.83 1.95 1.83 1,300 1.95 1.95
07-07-06 1.90 1.90 1.90 4,400 1.90 1.90
07-07-05 1.90 1.90 1.90 0 1.90 1.90
Date Open High Low Vol Cls adjCls
07-07-03 1.85 1.90 1.85 4,900 1.90 1.90
07-07-02 1.90 2.00 1.90 2,900 2.00 2.00
07-06-29 1.85 1.86 1.85 800 1.86 1.86
07-06-28 2.05 2.05 2.05 200 2.05 2.05
07-06-27 1.85 1.85 1.85 800 1.85 1.85
07-06-26 1.98 1.98 1.98 700 1.98 1.98
07-06-25 1.98 1.98 1.98 300 1.98 1.98
07-06-22 1.89 1.98 1.89 8,000 1.98 1.98
07-06-21 1.82 1.85 1.82 11,000 1.84 1.84
Date Open High Low Vol Cls adjCls
07-06-20 1.82 1.82 1.82 0 1.82 1.82
07-06-19 1.82 1.82 1.82 0 1.82 1.82
07-06-18 1.82 1.82 1.82 300 1.82 1.82
07-06-15 1.83 1.83 1.83 2,400 1.83 1.83
07-06-14 1.80 1.80 1.80 300 1.80 1.80
07-06-13 1.82 1.82 1.82 0 1.82 1.82
07-06-12 1.82 1.82 1.82 1,500 1.82 1.82
07-06-11 1.82 1.82 1.82 3,600 1.82 1.82
07-06-08 1.85 1.85 1.85 0 1.85 1.85
Date Open High Low Vol Cls adjCls
07-06-07 1.85 1.85 1.85 3,000 1.85 1.85
07-06-06 1.81 1.82 1.81 2,500 1.81 1.81
07-06-05 1.82 1.82 1.82 900 1.82 1.82
07-06-04 1.80 1.80 1.80 700 1.80 1.80
07-06-01 1.98 1.98 1.98 500 1.98 1.98
07-05-31 1.80 1.80 1.80 1,300 1.80 1.80
07-05-30 1.80 1.80 1.80 800 1.80 1.80
07-05-29 1.93 1.95 1.80 3,200 1.95 1.95
07-05-25 1.94 1.94 1.93 700 1.93 1.93
Date Open High Low Vol Cls adjCls
07-05-24 1.80 1.93 1.80 1,000 1.93 1.93
07-05-23 1.91 1.91 1.91 500 1.91 1.91
07-05-22 1.92 1.92 1.80 9,800 1.90 1.90
07-05-21 2.00 2.00 2.00 1,500 2.00 2.00
07-05-18 2.13 2.13 2.10 2,100 2.10 2.10
07-05-17 2.15 2.20 2.13 7,000 2.13 2.13
07-05-16 2.20 2.20 2.20 9,900 2.20 2.20
07-05-15 2.35 2.35 2.20 12,600 2.20 2.20
07-05-14 2.30 2.30 2.30 0 2.30 2.30
Date Open High Low Vol Cls adjCls
07-05-11 2.30 2.44 2.26 8,000 2.30 2.30
07-05-10 2.31 2.37 2.31 5,800 2.36 2.36
07-05-09 2.36 2.38 2.36 8,700 2.36 2.36
07-05-08 2.32 2.32 2.32 100 2.32 2.32
07-05-07 2.45 2.45 2.45 1,000 2.45 2.45
07-05-04 2.29 2.33 2.29 2,800 2.33 2.33
07-05-03 2.33 2.34 2.33 1,500 2.34 2.34
07-05-02 2.33 2.33 2.33 500 2.33 2.33
07-05-01 2.34 2.34 2.34 1,100 2.34 2.34
Date Open High Low Vol Cls adjCls
07-04-30 2.40 2.40 2.36 8,800 2.40 2.40
07-04-27 2.31 2.40 2.31 13,300 2.39 2.39
07-04-26 2.39 2.39 2.39 0 2.39 2.39
07-04-25 2.31 2.39 2.31 2,700 2.39 2.39
07-04-24 2.33 2.37 2.32 7,000 2.37 2.37
07-04-23 2.35 2.35 2.35 1,000 2.35 2.35
07-04-20 2.31 2.35 2.31 2,500 2.35 2.35
07-04-19 2.30 2.30 2.29 9,900 2.30 2.30
07-04-18 2.30 2.30 2.29 4,100 2.30 2.30
Date Open High Low Vol Cls adjCls
07-04-17 2.29 2.30 2.29 4,500 2.30 2.30
07-04-16 2.35 2.35 2.35 0 2.35 2.35
07-04-13 2.30 2.35 2.29 11,500 2.35 2.35
07-04-12 2.29 2.30 2.29 8,200 2.30 2.30
07-04-11 2.30 2.30 2.29 5,200 2.30 2.30
07-04-10 2.27 2.39 2.27 9,200 2.30 2.30
07-04-09 2.25 2.25 2.25 0 2.25 2.25
07-04-05 2.25 2.25 2.25 2,500 2.25 2.25
07-04-04 2.32 2.32 2.32 1,500 2.32 2.32
Date Open High Low Vol Cls adjCls
07-04-03 2.20 2.20 2.20 200 2.20 2.20
07-04-02 2.24 2.25 2.20 2,100 2.20 2.20
07-03-30 2.37 2.37 2.37 500 2.37 2.37
07-03-29 2.41 2.41 2.35 5,700 2.35 2.35
07-03-28 2.35 2.42 2.35 9,100 2.36 2.36
07-03-27 2.35 2.35 2.35 1,600 2.35 2.35
07-03-26 2.35 2.35 2.35 4,400 2.35 2.35
07-03-23 2.35 2.35 2.30 6,000 2.35 2.35
07-03-22 2.35 2.35 2.35 1,600 2.35 2.35
Date Open High Low Vol Cls adjCls
07-03-21 2.35 2.35 2.33 2,000 2.35 2.35
07-03-20 2.35 2.35 2.35 1,000 2.35 2.35
07-03-19 2.35 2.35 2.35 0 2.35 2.35
07-03-16 2.35 2.35 2.35 1,800 2.35 2.35
07-03-15 2.20 2.35 2.20 5,700 2.35 2.35
07-03-14 2.44 2.44 2.20 1,500 2.20 2.20
07-03-13 2.43 2.43 2.43 0 2.43 2.43
07-03-12 2.35 2.43 2.35 5,200 2.43 2.43
07-03-09 2.33 2.35 2.33 8,000 2.35 2.35
Date Open High Low Vol Cls adjCls
07-03-08 2.20 2.35 2.20 1,100 2.35 2.35
07-03-07 2.30 2.35 2.30 4,300 2.35 2.35
07-03-06 2.20 2.30 2.20 1,800 2.30 2.30
07-03-05 2.32 2.32 2.20 6,800 2.20 2.20
07-03-02 2.30 2.50 2.30 4,800 2.40 2.40
07-03-01 2.46 2.46 2.46 0 2.46 2.46
07-02-28 2.46 2.46 2.46 0 2.46 2.46
07-02-27 2.50 2.50 2.46 3,600 2.46 2.46
07-02-26 2.65 2.65 2.47 3,500 2.47 2.47
Date Open High Low Vol Cls adjCls
07-02-23 2.47 2.47 2.47 2,500 2.47 2.47
07-02-22 2.45 2.48 2.45 4,100 2.47 2.47
07-02-21 2.48 2.48 2.47 3,200 2.47 2.47
07-02-20 2.65 2.65 2.45 6,500 2.45 2.45
07-02-16 2.55 2.55 2.50 10,900 2.50 2.50
07-02-15 2.56 2.56 2.50 4,500 2.50 2.50
07-02-14 2.38 2.65 2.34 38,000 2.57 2.57
07-02-13 2.43 2.43 2.36 4,000 2.36 2.36
07-02-12 2.36 2.45 2.36 2,600 2.45 2.45
Date Open High Low Vol Cls adjCls
07-02-09 2.32 2.45 2.32 8,900 2.36 2.36
07-02-08 2.32 2.32 2.32 0 2.32 2.32
07-02-07 2.32 2.32 2.32 0 2.32 2.32
07-02-06 2.32 2.32 2.32 1,300 2.32 2.32
07-02-05 2.45 2.45 2.45 2,000 2.45 2.45
07-02-02 2.35 2.38 2.35 14,000 2.35 2.35
07-02-01 2.45 2.45 2.30 2,500 2.30 2.30
07-01-31 2.26 2.26 2.25 2,500 2.25 2.25
07-01-30 2.35 2.35 2.30 3,000 2.30 2.30
Date Open High Low Vol Cls adjCls
07-01-29 2.25 2.35 2.25 3,200 2.35 2.35
07-01-26 2.25 2.25 2.25 2,300 2.25 2.25
07-01-25 2.25 2.25 2.25 2,000 2.25 2.25
07-01-24 2.34 2.34 2.10 12,100 2.20 2.20
07-01-23 2.40 2.40 2.36 4,800 2.36 2.36
07-01-22 2.52 2.60 2.40 7,000 2.40 2.40
07-01-19 2.60 2.60 2.60 900 2.60 2.60
07-01-18 2.50 2.75 2.50 14,200 2.65 2.65
07-01-17 2.45 2.69 2.45 2,000 2.65 2.65
Date Open High Low Vol Cls adjCls
07-01-16 2.45 2.50 2.45 7,300 2.50 2.50
07-01-12 2.50 2.50 2.50 3,200 2.50 2.50
07-01-11 2.52 2.52 2.50 2,500 2.50 2.50
07-01-10 2.52 2.53 2.52 4,200 2.52 2.52
07-01-09 2.50 2.50 2.45 3,700 2.50 2.50
07-01-08 2.50 2.50 2.50 1,000 2.50 2.50
07-01-05 2.27 2.50 2.27 14,000 2.47 2.47
07-01-04 2.10 2.40 2.10 21,800 2.25 2.25
07-01-03 2.08 2.08 2.08 0 2.08 2.08
Date Open High Low Vol Cls adjCls
06-12-29 2.16 2.16 2.08 4,800 2.08 2.08
06-12-28 2.16 2.16 2.16 800 2.16 2.16
06-12-27 2.11 2.16 2.11 1,200 2.16 2.16
06-12-26 2.10 2.20 2.10 600 2.20 2.20
06-12-22 2.12 2.12 2.12 100 2.12 2.12
06-12-21 2.12 2.12 2.12 300 2.12 2.12
06-12-20 2.08 2.08 2.08 100 2.08 2.08
06-12-19 2.10 2.10 2.10 1,500 2.10 2.10
06-12-18 2.10 2.10 2.10 0 2.10 2.10
Date Open High Low Vol Cls adjCls
06-12-15 2.10 2.10 2.10 0 2.10 2.10
06-12-14 2.10 2.10 2.10 0 2.10 2.10
06-12-13 2.10 2.10 2.10 0 2.10 2.10
06-12-12 2.20 2.20 2.10 1,400 2.10 2.10
06-12-11 2.20 2.20 2.20 1,800 2.20 2.20
06-12-08 2.20 2.22 2.20 3,300 2.22 2.22
06-12-07 2.20 2.20 2.20 200 2.20 2.20
06-12-06 2.33 2.33 2.30 4,200 2.30 2.30
06-12-05 2.30 2.30 2.30 100 2.30 2.30
Date Open High Low Vol Cls adjCls
06-12-04 2.25 2.25 2.25 0 2.25 2.25
06-12-01 2.33 2.33 2.25 23,300 2.25 2.25
06-11-30 2.33 2.33 2.33 1,500 2.33 2.33
06-11-29 2.21 2.21 2.21 1,400 2.21 2.21
06-11-28 2.25 2.25 2.25 3,000 2.25 2.25
06-11-27 2.40 2.40 2.25 4,800 2.25 2.25
06-11-24 2.40 2.49 2.40 10,000 2.40 2.40
06-11-22 2.25 2.25 2.25 700 2.25 2.25
06-11-21 2.25 2.25 2.25 800 2.25 2.25
Date Open High Low Vol Cls adjCls
06-11-20 2.13 2.25 2.13 2,400 2.25 2.25
06-11-17 2.24 2.24 2.24 1,000 2.24 2.24
06-11-16 2.13 2.15 2.13 26,000 2.15 2.15
06-11-15 2.10 2.14 2.02 13,000 2.10 2.10
06-11-14 2.15 2.15 2.02 13,300 2.02 2.02
06-11-13 2.20 2.25 2.15 11,100 2.15 2.15
06-11-10 2.10 2.10 2.10 0 2.10 2.10
06-11-09 2.10 2.10 2.10 2,700 2.10 2.10
06-11-08 2.10 2.15 2.10 5,100 2.15 2.15
Date Open High Low Vol Cls adjCls
06-11-07 2.20 2.20 2.20 6,500 2.20 2.20
06-11-06 2.05 2.09 2.05 5,000 2.09 2.09
06-11-03 2.09 2.09 2.05 7,000 2.05 2.05
06-11-02 2.05 2.09 2.05 8,000 2.09 2.09
06-11-01 2.10 2.10 2.05 7,600 2.10 2.10
06-10-31 2.00 2.07 2.00 5,000 2.07 2.07
06-10-30 2.10 2.10 2.00 4,100 2.00 2.00
06-10-27 2.49 2.49 2.07 3,100 2.07 2.07
06-10-26 1.99 2.10 1.99 4,400 2.07 2.07
Date Open High Low Vol Cls adjCls
06-10-25 1.88 1.88 1.88 6,800 1.88 1.88
06-10-24 2.00 2.00 1.88 300 1.88 1.88
06-10-23 1.90 1.90 1.88 3,300 1.88 1.88
06-10-20 2.10 2.10 2.10 0 2.10 2.10
06-10-19 2.10 2.10 2.10 200 2.10 2.10
06-10-18 1.90 2.10 1.90 2,200 2.10 2.10
06-10-17 1.98 1.98 1.90 4,300 1.90 1.90
06-10-16 1.88 1.88 1.88 300 1.88 1.88
06-10-13 1.90 1.90 1.90 0 1.90 1.90
Date Open High Low Vol Cls adjCls
06-10-12 1.90 1.90 1.90 1,000 1.90 1.90
06-10-11 1.85 1.85 1.85 0 1.85 1.85
06-10-10 1.85 1.85 1.85 3,000 1.85 1.85
06-10-09 1.85 1.85 1.85 0 1.85 1.85
06-10-06 1.85 2.25 1.85 6,800 1.85 1.85
06-10-05 2.01 2.01 2.00 1,000 2.00 2.00
06-10-04 1.90 1.90 1.90 500 1.90 1.90
06-10-03 2.09 2.09 2.09 100 2.09 2.09
06-10-02 2.00 2.00 2.00 0 2.00 2.00
Date Open High Low Vol Cls adjCls
06-09-29 2.00 2.09 2.00 2,100 2.00 2.00
06-09-28 1.75 2.19 1.75 4,600 1.95 1.95
06-09-27 1.80 1.80 1.80 1,000 1.80 1.80
06-09-26 1.67 1.67 1.67 0 1.67 1.67
06-09-25 1.67 1.67 1.67 500 1.67 1.67
06-09-22 1.75 1.75 1.65 1,400 1.65 1.65
06-09-21 1.77 1.85 1.77 2,500 1.85 1.85
06-09-20 1.80 1.80 1.80 3,200 1.80 1.80
06-09-19 1.87 1.87 1.75 2,000 1.84 1.84
Date Open High Low Vol Cls adjCls
06-09-18 1.63 1.75 1.63 1,000 1.75 1.75
06-09-15 1.85 1.85 1.85 0 1.85 1.85
06-09-14 1.85 1.85 1.85 2,000 1.85 1.85
06-09-13 1.80 1.83 1.80 2,500 1.83 1.83
06-09-12 1.75 1.75 1.75 1,600 1.75 1.75
06-09-11 1.60 1.70 1.60 2,600 1.70 1.70
06-09-08 1.70 1.70 1.70 0 1.70 1.70
06-09-07 1.70 1.70 1.70 2,600 1.70 1.70
06-09-06 1.70 1.70 1.70 2,500 1.70 1.70
Date Open High Low Vol Cls adjCls
06-09-05 1.75 1.75 1.75 0 1.75 1.75
06-09-01 1.65 1.75 1.65 4,000 1.75 1.75
06-08-31 1.80 1.80 1.61 7,200 1.65 1.65
06-08-30 1.71 1.71 1.71 0 1.71 1.71
06-08-29 1.70 1.71 1.70 3,300 1.71 1.71
06-08-28 1.65 1.65 1.65 2,000 1.65 1.65
06-08-25 1.80 1.80 1.50 33,800 1.60 1.60
06-08-24 1.61 1.80 1.61 5,900 1.80 1.80
06-08-23 1.70 1.70 1.70 3,200 1.70 1.70
Date Open High Low Vol Cls adjCls
06-08-22 1.77 1.77 1.75 8,700 1.75 1.75
06-08-21 1.88 1.88 1.84 7,100 1.88 1.88
06-08-18 1.85 1.85 1.85 1,400 1.85 1.85
06-08-17 1.90 1.90 1.86 1,100 1.86 1.86
06-08-16 2.00 2.00 1.85 4,300 1.85 1.85
06-08-15 1.82 2.00 1.82 3,800 2.00 2.00
06-08-14 2.30 2.35 1.76 50,500 1.82 1.82
06-08-11 2.60 2.60 2.40 6,800 2.40 2.40
06-08-10 2.66 2.66 2.65 4,500 2.65 2.65
Date Open High Low Vol Cls adjCls
06-08-09 2.70 2.70 2.70 1,400 2.70 2.70
06-08-08 2.65 2.65 2.65 1,000 2.65 2.65
06-08-07 2.70 2.70 2.65 6,800 2.65 2.65
06-08-04 2.70 2.70 2.70 500 2.70 2.70
06-08-03 2.75 2.75 2.75 0 2.75 2.75
06-08-02 2.59 2.75 2.59 4,600 2.75 2.75
06-08-01 2.70 2.70 2.65 3,000 2.65 2.65
06-07-31 2.70 2.72 2.70 2,500 2.70 2.70
06-07-28 2.70 2.70 2.70 0 2.70 2.70
Date Open High Low Vol Cls adjCls
06-07-27 2.75 2.94 2.70 6,700 2.70 2.70
06-07-26 2.70 2.75 2.62 4,800 2.62 2.62
06-07-25 2.80 2.94 2.62 13,500 2.62 2.62
06-07-24 2.50 2.80 2.50 3,000 2.80 2.80
06-07-21 2.42 2.55 2.42 5,500 2.50 2.50
06-07-20 2.42 2.42 2.40 1,000 2.40 2.40
06-07-19 2.40 2.40 2.40 0 2.40 2.40
06-07-18 2.40 2.49 2.31 15,200 2.40 2.40
06-07-17 2.38 2.45 2.28 33,100 2.40 2.40
Date Open High Low Vol Cls adjCls
06-07-14 2.12 2.17 2.12 8,300 2.17 2.17
06-07-13 2.12 2.15 2.12 2,200 2.15 2.15
06-07-12 2.13 2.15 2.13 4,000 2.15 2.15
06-07-11 2.15 2.16 2.15 4,000 2.16 2.16
06-07-10 2.12 2.20 2.12 3,300 2.13 2.13
06-07-07 2.12 2.12 2.12 2,500 2.12 2.12
06-07-06 2.10 2.15 2.10 4,900 2.10 2.10
06-07-05 2.07 2.07 2.07 400 2.07 2.07
06-07-03 2.13 2.13 2.13 1,000 2.13 2.13
Date Open High Low Vol Cls adjCls
06-06-30 2.12 2.12 2.12 0 2.12 2.12
06-06-29 2.07 2.12 2.07 2,200 2.12 2.12
06-06-28 2.07 2.07 2.07 500 2.07 2.07
06-06-27 2.06 2.06 2.06 0 2.06 2.06
06-06-26 2.08 2.10 2.06 1,500 2.06 2.06
06-06-23 2.10 2.12 2.10 4,200 2.11 2.11
06-06-22 2.05 2.07 2.05 7,500 2.06 2.06
06-06-21 1.87 2.05 1.87 10,900 2.05 2.05
06-06-20 2.07 2.07 1.86 13,500 2.00 2.00
Date Open High Low Vol Cls adjCls
06-06-19 2.10 2.20 2.07 14,000 2.07 2.07
06-06-16 2.15 2.15 2.15 0 2.15 2.15
06-06-15 2.15 2.15 2.15 0 2.15 2.15
06-06-14 2.05 2.15 2.05 4,300 2.15 2.15
06-06-13 2.20 2.20 2.10 3,500 2.10 2.10
06-06-12 2.15 2.30 2.15 16,000 2.29 2.29
06-06-09 2.20 2.20 2.15 700 2.15 2.15
06-06-08 2.20 2.20 2.20 13,600 2.20 2.20
06-06-07 2.35 2.36 2.30 9,500 2.30 2.30
Date Open High Low Vol Cls adjCls
06-06-06 2.20 2.30 2.20 2,300 2.30 2.30
06-06-05 2.20 2.21 2.20 9,700 2.20 2.20
06-06-02 2.10 2.20 2.10 6,600 2.20 2.20
06-06-01 2.25 2.25 2.25 0 2.25 2.25
06-05-31 2.25 2.25 2.25 2,000 2.25 2.25
06-05-30 2.10 2.26 2.07 14,000 2.25 2.25
06-05-26 2.13 2.13 2.07 17,400 2.08 2.08
06-05-25 2.16 2.25 2.01 87,700 2.13 2.13
06-05-24 2.45 2.45 2.35 14,500 2.35 2.35
Date Open High Low Vol Cls adjCls
06-05-23 2.45 2.45 2.45 0 2.45 2.45
06-05-22 2.60 2.60 2.40 5,300 2.45 2.45
06-05-19 2.70 2.75 2.65 32,100 2.70 2.70
06-05-18 2.49 2.75 2.49 18,900 2.70 2.70
06-05-17 2.89 2.89 2.49 23,400 2.55 2.55
06-05-16 2.60 2.99 2.60 52,000 2.90 2.90
06-05-15 1.91 2.50 1.91 114,000 2.50 2.50
06-05-12 2.00 2.20 1.95 61,300 2.07 2.07
06-05-11 1.82 1.82 1.82 1,100 1.82 1.82
Date Open High Low Vol Cls adjCls
06-05-10 1.75 1.75 1.75 100 1.75 1.75
06-05-09 1.80 1.80 1.77 4,600 1.80 1.80
06-05-08 1.80 1.80 1.79 3,500 1.79 1.79
06-05-05 1.75 1.75 1.75 0 1.75 1.75
06-05-04 1.75 1.75 1.75 200 1.75 1.75
06-05-03 1.75 1.75 1.75 0 1.75 1.75
06-05-02 1.75 1.75 1.75 200 1.75 1.75
06-05-01 1.80 1.95 1.75 10,400 1.85 1.85
06-04-28 1.70 1.75 1.70 1,500 1.75 1.75
Date Open High Low Vol Cls adjCls
06-04-27 1.75 1.75 1.75 900 1.75 1.75
06-04-26 1.75 1.75 1.75 0 1.75 1.75
06-04-25 1.75 1.75 1.75 4,800 1.75 1.75
06-04-24 1.75 1.75 1.70 4,400 1.70 1.70
06-04-21 1.75 1.75 1.75 2,000 1.75 1.75
06-04-20 1.80 1.85 1.80 1,700 1.85 1.85
06-04-19 1.80 1.85 1.75 10,400 1.75 1.75
06-04-18 1.70 1.70 1.70 0 1.70 1.70
06-04-17 1.70 1.70 1.70 100 1.70 1.70
Date Open High Low Vol Cls adjCls
06-04-13 1.80 1.80 1.80 0 1.80 1.80
06-04-12 1.80 1.80 1.80 8,000 1.80 1.80
06-04-11 1.85 1.85 1.85 0 1.85 1.85
06-04-10 1.80 1.86 1.80 4,500 1.85 1.85
06-04-07 1.82 1.82 1.82 0 1.82 1.82
06-04-06 1.82 1.82 1.72 3,700 1.82 1.82
06-04-05 1.80 1.80 1.80 1,000 1.80 1.80
06-04-04 1.75 1.75 1.75 0 1.75 1.75
06-04-03 1.70 1.75 1.65 19,000 1.75 1.75
Date Open High Low Vol Cls adjCls
06-03-31 1.70 1.70 1.70 1,200 1.70 1.70
06-03-30 1.85 1.85 1.85 1,500 1.85 1.85
06-03-29 1.65 1.85 1.65 25,300 1.85 1.85
06-03-28 1.65 1.65 1.65 0 1.65 1.65
06-03-27 1.65 1.65 1.65 0 1.65 1.65
06-03-24 1.65 1.65 1.65 0 1.65 1.65
06-03-23 1.62 1.65 1.62 7,400 1.65 1.65
06-03-22 1.72 1.72 1.72 0 1.72 1.72
06-03-21 1.72 1.75 1.64 37,700 1.72 1.72
Date Open High Low Vol Cls adjCls
06-03-20 1.65 1.65 1.65 0 1.65 1.65
06-03-17 1.65 1.65 1.65 100 1.65 1.65
06-03-16 1.65 1.65 1.65 1,000 1.65 1.65
06-03-15 1.70 1.70 1.70 0 1.70 1.70
06-03-14 1.70 1.70 1.70 2,000 1.70 1.70
06-03-13 1.65 1.65 1.65 500 1.65 1.65
06-03-10 1.64 1.64 1.64 0 1.64 1.64
06-03-09 1.60 1.64 1.60 2,100 1.64 1.64
06-03-08 1.68 1.68 1.60 15,800 1.60 1.60
Date Open High Low Vol Cls adjCls
06-03-07 1.70 1.70 1.70 1,000 1.70 1.70
06-03-06 1.65 1.70 1.65 3,500 1.70 1.70
06-03-03 1.67 1.67 1.67 0 1.67 1.67
06-03-02 1.67 1.67 1.67 8,500 1.67 1.67
06-03-01 1.70 1.70 1.67 5,700 1.67 1.67
06-02-28 1.72 1.72 1.67 1,500 1.67 1.67
06-02-27 1.66 1.66 1.66 900 1.66 1.66
06-02-24 1.74 1.74 1.70 3,100 1.70 1.70
06-02-23 1.66 1.66 1.66 0 1.66 1.66
Date Open High Low Vol Cls adjCls
06-02-22 1.70 1.70 1.66 3,600 1.66 1.66
06-02-21 1.66 1.70 1.66 11,400 1.70 1.70
06-02-17 1.66 1.66 1.66 0 1.66 1.66
06-02-16 1.67 1.67 1.66 3,500 1.66 1.66
06-02-15 1.67 1.67 1.67 0 1.67 1.67
06-02-14 1.67 1.67 1.67 0 1.67 1.67
06-02-13 1.65 1.72 1.65 25,000 1.67 1.67
06-02-10 1.67 1.67 1.67 2,200 1.67 1.67
06-02-09 1.67 1.71 1.67 2,300 1.71 1.71
Date Open High Low Vol Cls adjCls
06-02-08 1.68 1.68 1.68 0 1.68 1.68
06-02-07 1.65 1.68 1.65 1,400 1.68 1.68
06-02-06 1.70 1.70 1.65 8,200 1.65 1.65
06-02-03 1.65 1.70 1.60 27,500 1.60 1.60
06-02-02 1.65 1.65 1.65 2,500 1.65 1.65
06-02-01 1.60 1.70 1.60 8,700 1.70 1.70
06-01-31 1.60 1.60 1.60 3,200 1.60 1.60
06-01-30 1.62 1.62 1.62 0 1.62 1.62
06-01-27 1.62 1.62 1.62 800 1.62 1.62
Date Open High Low Vol Cls adjCls
06-01-26 1.68 1.68 1.68 0 1.68 1.68
06-01-25 1.68 1.68 1.68 1,000 1.68 1.68
06-01-24 1.50 1.50 1.50 0 1.50 1.50
06-01-23 1.50 1.50 1.50 0 1.50 1.50
06-01-20 1.50 1.50 1.50 0 1.50 1.50
06-01-19 1.65 1.65 1.50 1,700 1.50 1.50
06-01-18 1.60 1.60 1.60 4,000 1.60 1.60
06-01-17 1.60 1.60 1.60 0 1.60 1.60
06-01-13 1.60 1.60 1.60 0 1.60 1.60
Date Open High Low Vol Cls adjCls
06-01-12 1.60 1.60 1.60 100 1.60 1.60
06-01-11 1.64 1.64 1.64 2,500 1.64 1.64
06-01-10 1.66 1.66 1.63 17,500 1.63 1.63
06-01-09 1.67 1.67 1.67 0 1.67 1.67
06-01-06 1.67 1.67 1.67 0 1.67 1.67
06-01-05 1.67 1.67 1.67 5,500 1.67 1.67
06-01-04 1.67 1.67 1.67 1,400 1.67 1.67
06-01-03 1.66 1.70 1.66 900 1.70 1.70
05-12-30 1.66 1.66 1.66 800 1.66 1.66
Date Open High Low Vol Cls adjCls
05-12-29 1.66 1.66 1.66 300 1.66 1.66
05-12-28 1.65 1.65 1.65 100 1.65 1.65
05-12-27 1.60 1.65 1.60 2,100 1.65 1.65
05-12-23 1.60 1.65 1.60 1,500 1.65 1.65
05-12-22 1.60 1.60 1.60 600 1.60 1.60
05-12-21 1.67 1.70 1.67 45,600 1.70 1.70
05-12-20 1.60 1.60 1.60 200 1.60 1.60
05-12-19 1.60 1.60 1.60 100 1.60 1.60
05-12-16 1.60 1.60 1.60 0 1.60 1.60
Date Open High Low Vol Cls adjCls
05-12-15 1.60 1.60 1.60 2,500 1.60 1.60
05-12-14 1.65 1.65 1.65 4,200 1.65 1.65
05-12-13 1.65 1.65 1.65 500 1.65 1.65
05-12-12 1.65 1.65 1.65 2,100 1.65 1.65
05-12-09 1.67 1.67 1.67 0 1.67 1.67
05-12-08 1.67 1.67 1.67 500 1.67 1.67
05-12-07 1.65 1.65 1.65 3,700 1.65 1.65
05-12-06 1.67 1.67 1.65 6,500 1.65 1.65
05-12-05 1.65 1.65 1.65 18,300 1.65 1.65
Date Open High Low Vol Cls adjCls
05-12-02 1.65 1.65 1.65 4,800 1.65 1.65
05-12-01 1.65 1.65 1.65 0 1.65 1.65
05-11-30 1.65 1.65 1.65 1,900 1.65 1.65
05-11-29 1.65 1.65 1.65 400 1.65 1.65
05-11-28 1.60 1.60 1.60 1,000 1.60 1.60
05-11-25 1.55 1.65 1.55 1,900 1.60 1.60
05-11-23 1.70 1.70 1.70 0 1.70 1.70
05-11-22 1.70 1.70 1.70 1,000 1.70 1.70
05-11-21 1.60 1.60 1.60 700 1.60 1.60
Date Open High Low Vol Cls adjCls
05-11-18 1.60 1.60 1.60 0 1.60 1.60
05-11-17 1.65 1.65 1.58 8,700 1.60 1.60
05-11-16 1.65 1.65 1.65 1,000 1.65 1.65
05-11-15 1.60 1.65 1.60 13,600 1.65 1.65
05-11-14 1.80 1.80 1.60 29,600 1.60 1.60
05-11-11 1.85 1.85 1.85 1,100 1.85 1.85
05-11-10 1.80 1.85 1.80 7,300 1.85 1.85
05-11-09 1.80 2.00 1.80 8,200 1.80 1.80
05-11-08 1.80 1.95 1.80 7,500 1.95 1.95
Date Open High Low Vol Cls adjCls
05-11-07 1.88 1.88 1.88 2,300 1.88 1.88
05-11-04 1.91 1.91 1.91 0 1.91 1.91
05-11-03 1.91 1.91 1.91 0 1.91 1.91
05-11-02 1.85 1.91 1.82 18,400 1.91 1.91
05-11-01 1.63 1.85 1.51 5,600 1.60 1.60
05-10-31 1.70 1.75 1.70 5,000 1.75 1.75
05-10-28 1.65 1.65 1.65 0 1.65 1.65
05-10-27 1.65 1.65 1.65 0 1.65 1.65
05-10-26 1.65 1.65 1.65 1,300 1.65 1.65
Date Open High Low Vol Cls adjCls
05-10-25 1.56 1.56 1.56 0 1.56 1.56
05-10-24 1.70 1.70 1.56 2,600 1.56 1.56
05-10-21 1.70 1.70 1.70 0 1.70 1.70
05-10-20 1.70 1.70 1.70 0 1.70 1.70
05-10-19 1.70 1.70 1.70 0 1.70 1.70
05-10-18 1.70 1.70 1.70 300 1.70 1.70
05-10-17 1.56 1.60 1.56 3,900 1.60 1.60
05-10-14 1.57 1.57 1.57 0 1.57 1.57
05-10-13 1.57 1.57 1.57 500 1.57 1.57
Date Open High Low Vol Cls adjCls
05-10-12 1.70 1.70 1.70 0 1.70 1.70
05-10-11 1.60 1.70 1.56 4,300 1.70 1.70
05-10-10 1.60 1.62 1.60 3,400 1.62 1.62
05-10-07 1.66 1.66 1.50 9,000 1.62 1.62
05-10-06 1.85 1.85 1.70 3,500 1.70 1.70
05-10-05 1.85 1.85 1.85 0 1.85 1.85
05-10-04 1.85 1.85 1.85 3,400 1.85 1.85
05-10-03 1.72 1.80 1.72 3,500 1.80 1.80
05-09-30 1.65 1.65 1.65 500 1.65 1.65
Date Open High Low Vol Cls adjCls
05-09-29 1.65 1.65 1.65 0 1.65 1.65
05-09-28 1.60 1.65 1.60 2,600 1.65 1.65
05-09-27 1.70 1.70 1.70 2,000 1.70 1.70
05-09-26 1.70 1.70 1.70 0 1.70 1.70
05-09-23 1.70 1.70 1.70 0 1.70 1.70
05-09-22 1.80 1.80 1.70 2,000 1.70 1.70
05-09-21 1.59 1.89 1.57 27,100 1.80 1.80
05-09-20 1.48 1.48 1.48 0 1.48 1.48
05-09-19 1.48 1.48 1.48 100 1.48 1.48
Date Open High Low Vol Cls adjCls
05-09-16 1.57 1.57 1.57 1,300 1.57 1.57
05-09-15 1.51 1.51 1.51 0 1.51 1.51
05-09-14 1.50 1.51 1.50 3,200 1.51 1.51
05-09-13 1.50 1.50 1.50 0 1.50 1.50
05-09-12 1.50 1.50 1.50 400 1.50 1.50
05-09-09 1.55 1.55 1.55 0 1.55 1.55
05-09-08 1.54 1.55 1.53 12,400 1.55 1.55
05-09-07 1.50 1.54 1.50 6,500 1.54 1.54
05-09-06 1.50 1.50 1.50 1,800 1.50 1.50
Date Open High Low Vol Cls adjCls
05-09-02 1.45 1.50 1.45 2,200 1.50 1.50
05-09-01 1.39 1.39 1.39 600 1.39 1.39
05-08-31 1.40 1.40 1.40 3,800 1.40 1.40
05-08-30 1.40 1.40 1.40 1,700 1.40 1.40
05-08-29 1.40 1.40 1.40 500 1.40 1.40
05-08-26 1.39 1.39 1.39 1,000 1.39 1.39
05-08-25 1.57 1.57 1.57 0 1.57 1.57
05-08-24 1.57 1.57 1.57 0 1.57 1.57
05-08-23 1.57 1.57 1.57 700 1.57 1.57
Date Open High Low Vol Cls adjCls
05-08-22 1.59 1.59 1.59 0 1.59 1.59
05-08-19 1.59 1.59 1.59 1,000 1.59 1.59
05-08-18 1.39 1.39 1.39 400 1.39 1.39
05-08-17 1.40 1.40 1.39 3,100 1.39 1.39
05-08-16 1.39 1.39 1.39 2,000 1.39 1.39
05-08-15 1.55 1.55 1.50 6,600 1.50 1.50
05-08-12 1.66 1.66 1.35 48,000 1.53 1.53
05-08-11 1.72 1.72 1.72 1,000 1.72 1.72
05-08-10 1.66 1.66 1.66 0 1.66 1.66
Date Open High Low Vol Cls adjCls
05-08-09 1.66 1.66 1.66 300 1.66 1.66
05-08-08 1.65 1.66 1.65 7,200 1.66 1.66
05-08-05 1.73 1.73 1.73 500 1.73 1.73
05-08-04 1.60 1.70 1.60 6,000 1.70 1.70
05-08-03 1.78 1.78 1.78 3,500 1.78 1.78
05-08-02 1.65 1.80 1.37 4,600 1.80 1.80
05-08-01 1.70 1.70 1.70 200 1.70 1.70
05-07-29 1.73 1.80 1.55 33,300 1.55 1.55
05-07-28 1.50 1.92 1.50 63,500 1.89 1.89
Date Open High Low Vol Cls adjCls
05-07-27 1.26 1.26 1.25 3,000 1.25 1.25
05-07-26 1.39 1.43 1.39 5,200 1.43 1.43
05-07-25 1.40 1.40 1.40 3,500 1.40 1.40
05-07-22 1.40 1.40 1.40 800 1.40 1.40
05-07-21 1.35 1.35 1.35 0 1.35 1.35
05-07-20 1.35 1.35 1.35 0 1.35 1.35
05-07-19 1.35 1.35 1.35 2,000 1.35 1.35
05-07-18 1.30 1.30 1.20 14,400 1.30 1.30
05-07-15 1.30 1.30 1.30 0 1.30 1.30
Date Open High Low Vol Cls adjCls
05-07-14 1.30 1.30 1.30 400 1.30 1.30
05-07-13 1.30 1.30 1.30 200 1.30 1.30
05-07-12 1.40 1.40 1.40 4,000 1.40 1.40
05-07-11 1.40 1.40 1.40 0 1.40 1.40
05-07-08 1.40 1.40 1.40 600 1.40 1.40
05-07-07 1.42 1.42 1.42 0 1.42 1.42
05-07-06 1.40 1.42 1.30 7,800 1.42 1.42
05-07-05 1.40 1.40 1.40 1,200 1.40 1.40
05-07-01 1.45 1.45 1.45 0 1.45 1.45
Date Open High Low Vol Cls adjCls
05-06-30 1.46 1.46 1.45 1,700 1.45 1.45
05-06-29 1.49 1.49 1.49 0 1.49 1.49
05-06-28 1.49 1.49 1.46 700 1.49 1.49
05-06-27 1.54 1.54 1.45 700 1.45 1.45
05-06-24 1.45 1.54 1.45 1,600 1.54 1.54
05-06-23 1.52 1.67 1.50 30,300 1.55 1.55
05-06-22 1.52 1.52 1.50 9,900 1.52 1.52
05-06-21 1.50 1.50 1.50 4,500 1.50 1.50
05-06-20 1.58 1.60 1.48 60,000 1.50 1.50
Date Open High Low Vol Cls adjCls
05-06-17 1.55 1.60 1.55 300 1.60 1.60
05-06-16 1.55 1.55 1.55 600 1.55 1.55
05-06-15 1.65 1.65 1.55 10,400 1.65 1.65
05-06-14 1.65 1.65 1.65 3,000 1.65 1.65
05-06-13 1.60 1.60 1.45 8,100 1.58 1.58
05-06-10 1.60 1.60 1.60 1,500 1.60 1.60
05-06-09 1.60 1.68 1.60 12,300 1.60 1.60
05-06-08 1.60 1.60 1.60 6,800 1.60 1.60
05-06-07 1.68 1.68 1.68 0 1.68 1.68
Date Open High Low Vol Cls adjCls
05-06-06 1.50 1.68 1.45 700 1.68 1.68
05-06-03 1.50 1.68 1.45 500 1.68 1.68
05-06-02 1.68 1.68 1.45 4,900 1.50 1.50
05-06-01 1.50 1.50 1.50 500 1.50 1.50
05-05-31 1.50 1.70 1.50 600 1.70 1.70
05-05-27 1.69 1.69 1.69 1,000 1.69 1.69
05-05-26 1.45 1.70 1.45 300 1.70 1.70
05-05-25 1.49 1.80 1.45 18,000 1.70 1.70
05-05-24 1.50 1.50 1.45 1,500 1.45 1.45
Date Open High Low Vol Cls adjCls
05-05-23 1.52 1.52 1.52 0 1.52 1.52
05-05-20 1.52 1.52 1.52 200 1.52 1.52
05-05-19 1.50 1.50 1.50 100 1.50 1.50
05-05-18 1.35 1.55 1.35 10,400 1.51 1.51
05-05-17 1.63 1.65 1.63 3,400 1.65 1.65
05-05-16 1.84 1.84 1.62 13,900 1.67 1.67
05-05-13 1.62 1.84 1.62 3,100 1.84 1.84
05-05-12 1.78 1.81 1.70 18,200 1.80 1.80
05-05-11 1.87 1.87 1.80 9,900 1.80 1.80
Date Open High Low Vol Cls adjCls
05-05-10 1.50 1.50 1.50 0 1.50 1.50
05-05-09 1.50 1.50 1.50 1,600 1.50 1.50
05-05-06 1.50 1.50 1.50 2,900 1.50 1.50
05-05-05 1.45 1.50 1.45 200 1.50 1.50
05-05-04 1.51 1.87 1.51 14,500 1.60 1.60
05-05-03 1.55 1.55 1.55 2,500 1.55 1.55
05-05-02 1.51 1.51 1.51 1,000 1.51 1.51
05-04-29 1.50 1.50 1.50 400 1.50 1.50
05-04-28 1.35 1.60 1.35 300 1.60 1.60
Date Open High Low Vol Cls adjCls
05-04-27 1.60 1.60 1.60 100 1.60 1.60
05-04-26 1.50 1.50 1.50 500 1.50 1.50
05-04-25 1.50 1.50 1.46 5,800 1.50 1.50
05-04-22 1.53 1.70 1.50 6,600 1.70 1.70
05-04-21 1.45 1.54 1.45 5,500 1.53 1.53
05-04-20 1.55 1.55 1.35 5,000 1.35 1.35
05-04-19 1.55 1.55 1.55 0 1.55 1.55
05-04-18 1.55 1.55 1.55 0 1.55 1.55
05-04-15 1.55 1.55 1.55 3,500 1.55 1.55
Date Open High Low Vol Cls adjCls
05-04-14 1.42 1.64 1.42 8,400 1.64 1.64
05-04-13 1.55 1.55 1.40 18,900 1.50 1.50
05-04-12 1.36 1.76 1.20 23,600 1.76 1.76
05-04-11 1.76 1.81 1.50 32,100 1.55 1.55
05-04-08 1.80 1.90 1.80 800 1.90 1.90
05-04-07 1.79 1.90 1.79 8,100 1.90 1.90
05-04-06 1.79 1.80 1.79 4,000 1.80 1.80
05-04-05 1.79 1.80 1.79 15,000 1.80 1.80
05-04-04 1.90 1.90 1.90 0 1.90 1.90
Date Open High Low Vol Cls adjCls
05-04-01 1.85 1.90 1.85 1,200 1.90 1.90
05-03-31 1.85 1.85 1.85 500 1.85 1.85
05-03-30 1.79 1.85 1.79 900 1.85 1.85
05-03-29 1.79 1.80 1.79 7,100 1.79 1.79
05-03-28 1.85 1.85 1.79 1,500 1.79 1.79
05-03-24 1.85 1.85 1.85 300 1.85 1.85
05-03-23 1.79 1.90 1.79 10,300 1.90 1.90
05-03-22 1.82 1.82 1.79 10,000 1.80 1.80
05-03-21 1.80 1.80 1.80 5,100 1.80 1.80
Date Open High Low Vol Cls adjCls
05-03-18 1.83 1.83 1.83 8,300 1.83 1.83
05-03-17 1.81 1.81 1.81 1,500 1.81 1.81
05-03-16 1.90 1.90 1.90 100 1.90 1.90
05-03-15 1.85 1.85 1.77 32,700 1.78 1.78
05-03-14 1.85 1.85 1.85 2,200 1.85 1.85
05-03-11 1.90 1.90 1.90 100 1.90 1.90
05-03-10 2.15 2.15 1.80 20,700 1.95 1.95
05-03-09 2.11 2.26 1.70 68,300 2.26 2.26
05-03-08 2.26 2.40 2.23 8,300 2.40 2.40
Date Open High Low Vol Cls adjCls
05-03-07 2.23 2.40 2.23 2,400 2.40 2.40
05-03-04 2.22 2.22 2.22 0 2.22 2.22
05-03-03 2.22 2.22 2.22 500 2.22 2.22
05-03-02 2.35 2.35 2.35 0 2.35 2.35
05-03-01 2.35 2.35 2.35 0 2.35 2.35
05-02-28 2.29 2.35 2.22 2,500 2.35 2.35
05-02-25 2.21 2.23 2.20 3,100 2.23 2.23
05-02-24 2.11 2.23 2.00 12,800 2.20 2.20
05-02-23 2.10 2.23 2.05 25,000 2.23 2.23
Date Open High Low Vol Cls adjCls
05-02-22 2.35 2.35 2.09 8,000 2.23 2.23
05-02-18 2.23 2.40 2.23 1,500 2.23 2.23
05-02-17 2.40 2.40 2.23 600 2.40 2.40
05-02-16 2.40 2.40 2.40 0 2.40 2.40
05-02-15 2.40 2.40 2.23 4,500 2.40 2.40
05-02-14 2.48 2.50 2.41 7,500 2.45 2.45
05-02-11 2.41 2.41 2.41 5,500 2.41 2.41
05-02-10 2.49 2.49 2.40 600 2.40 2.40
05-02-09 2.45 2.80 2.30 5,700 2.80 2.80
Date Open High Low Vol Cls adjCls
05-02-08 2.40 2.45 2.23 8,700 2.40 2.40
05-02-07 2.40 2.40 2.28 3,000 2.29 2.29
05-02-04 2.20 2.20 2.20 3,100 2.20 2.20
05-02-03 2.37 2.50 2.09 3,300 2.45 2.45
05-02-02 2.40 2.40 2.40 0 2.40 2.40
05-02-01 2.80 2.80 2.40 31,000 2.40 2.40
05-01-31 2.60 2.80 2.60 300 2.80 2.80
05-01-28 2.30 2.76 2.11 3,600 2.76 2.76
05-01-27 2.79 2.79 2.79 0 2.79 2.79
Date Open High Low Vol Cls adjCls
05-01-26 2.50 2.79 2.50 1,400 2.79 2.79
05-01-25 2.80 2.80 2.80 0 2.80 2.80
05-01-24 2.50 2.87 2.50 2,700 2.80 2.80
05-01-21 2.87 2.87 2.87 0 2.87 2.87
05-01-20 2.87 2.87 2.87 0 2.87 2.87
05-01-19 2.40 2.87 2.40 600 2.87 2.87
05-01-18 2.65 2.87 2.09 9,000 2.87 2.87
05-01-14 2.50 2.65 2.50 15,900 2.65 2.65
05-01-13 2.50 2.65 2.50 3,000 2.65 2.65
Date Open High Low Vol Cls adjCls
05-01-12 2.35 2.35 2.35 700 2.35 2.35
05-01-11 2.40 2.40 2.40 400 2.40 2.40
05-01-10 2.65 2.65 2.65 0 2.65 2.65
05-01-07 2.75 2.75 2.65 4,900 2.65 2.65
05-01-06 2.80 2.80 2.60 15,400 2.79 2.79
05-01-05 2.80 2.80 2.80 0 2.80 2.80
05-01-04 2.85 3.05 2.60 42,000 2.80 2.80
05-01-03 3.00 3.15 2.25 25,600 2.85 2.85
04-12-31 2.80 3.15 2.65 10,900 3.15 3.15
Date Open High Low Vol Cls adjCls
04-12-30 3.55 3.55 2.50 44,100 3.00 3.00
04-12-29 2.25 2.75 2.10 102,700 2.75 2.75
04-12-28 2.05 2.05 2.05 1,000 2.05 2.05
04-12-27 1.85 2.00 1.85 8,600 2.00 2.00
04-12-23 2.00 2.00 1.85 5,400 1.90 1.90
04-12-22 1.75 2.00 1.71 4,700 2.00 2.00
04-12-21 2.10 2.10 2.10 1,000 2.10 2.10
04-12-20 1.70 2.34 1.70 7,200 2.10 2.10
04-12-17 1.70 2.08 1.70 32,900 2.08 2.08
Date Open High Low Vol Cls adjCls
04-12-16 1.70 1.75 1.70 3,800 1.70 1.70
04-12-15 1.85 1.85 1.85 3,600 1.85 1.85
04-12-14 1.75 1.75 1.70 3,100 1.75 1.75
04-12-13 1.70 1.85 1.70 6,700 1.85 1.85
04-12-10 1.85 1.85 1.80 7,900 1.85 1.85
04-12-09 1.70 1.90 1.70 1,900 1.80 1.80
04-12-08 1.65 2.00 1.65 500 2.00 2.00
04-12-07 1.95 1.95 1.95 0 1.95 1.95
04-12-06 1.90 2.00 1.90 9,000 1.95 1.95
Date Open High Low Vol Cls adjCls
04-12-03 2.10 2.40 1.60 20,900 1.95 1.95
04-12-02 2.10 2.20 2.10 1,500 2.20 2.20
04-12-01 2.60 2.75 2.10 5,500 2.30 2.30
04-11-30 2.45 4.00 2.10 32,500 2.50 2.50
04-11-29 1.90 2.50 1.90 55,200 2.18 2.18
04-11-26 1.92 1.95 1.92 4,800 1.94 1.94
04-11-24 1.72 1.94 1.70 40,900 1.88 1.88
04-11-23 1.65 1.71 1.65 9,800 1.71 1.71
04-11-22 1.60 1.70 1.60 5,700 1.65 1.65
Date Open High Low Vol Cls adjCls
04-11-19 1.69 1.70 1.60 17,800 1.70 1.70
04-11-18 1.70 1.70 1.70 4,000 1.70 1.70
04-11-17 1.72 1.72 1.50 8,300 1.70 1.70
04-11-16 1.75 1.75 1.75 0 1.75 1.75
04-11-15 1.60 1.78 1.60 11,200 1.75 1.75
04-11-12 1.75 1.75 1.60 14,400 1.75 1.75
04-11-11 1.40 1.69 1.40 1,300 1.69 1.69
04-11-10 1.69 1.69 1.69 600 1.69 1.69
04-11-09 1.69 1.69 1.69 0 1.69 1.69
Date Open High Low Vol Cls adjCls
04-11-08 1.69 1.69 1.69 6,200 1.69 1.69
04-11-05 1.60 1.79 1.60 56,100 1.69 1.69
04-11-04 1.68 1.68 1.68 0 1.68 1.68
04-11-03 1.68 1.68 1.68 0 1.68 1.68
04-11-02 1.55 1.70 1.50 9,600 1.68 1.68
04-11-01 1.55 1.70 1.55 4,200 1.65 1.65
04-10-29 1.80 1.80 1.30 43,800 1.70 1.70
04-10-28 1.65 1.80 1.48 24,900 1.78 1.78
04-10-27 1.48 1.48 1.48 0 1.48 1.48
Date Open High Low Vol Cls adjCls
04-10-26 1.48 1.48 1.48 0 1.48 1.48
04-10-25 1.20 1.48 1.20 700 1.48 1.48
04-10-22 1.48 1.48 1.48 0 1.48 1.48
04-10-21 1.25 1.48 1.20 1,700 1.48 1.48
04-10-20 1.20 1.50 1.20 9,400 1.48 1.48
04-10-19 1.45 1.48 1.35 4,400 1.48 1.48
04-10-18 1.48 1.48 1.48 0 1.48 1.48
04-10-15 1.48 1.48 1.48 0 1.48 1.48
04-10-14 1.48 1.48 1.48 0 1.48 1.48
Date Open High Low Vol Cls adjCls
04-10-13 1.48 1.48 1.48 0 1.48 1.48
04-10-12 1.58 1.58 1.48 400 1.48 1.48
04-10-11 1.30 1.45 1.30 8,400 1.45 1.45
04-10-08 1.49 1.49 1.49 0 1.49 1.49
04-10-07 1.49 1.49 1.49 0 1.49 1.49
04-10-06 1.49 1.49 1.49 0 1.49 1.49
04-10-05 1.49 1.49 1.49 0 1.49 1.49
04-10-04 1.38 1.50 1.35 2,800 1.49 1.49
04-10-01 1.35 1.35 1.35 0 1.35 1.35
Date Open High Low Vol Cls adjCls
04-09-30 1.35 1.35 1.35 0 1.35 1.35
04-09-29 1.35 1.35 1.35 200 1.35 1.35
04-09-28 1.35 1.35 1.35 8,600 1.35 1.35
04-09-27 1.20 1.50 1.20 4,200 1.50 1.50
04-09-24 1.20 1.50 1.20 300 1.50 1.50
04-09-23 1.21 1.50 1.21 300 1.50 1.50
04-09-22 1.49 1.49 1.49 0 1.49 1.49
04-09-21 1.20 1.50 1.20 4,900 1.49 1.49
04-09-20 1.50 1.50 1.50 0 1.50 1.50
Date Open High Low Vol Cls adjCls
04-09-17 1.50 1.50 1.50 0 1.50 1.50
04-09-16 1.50 1.50 1.50 0 1.50 1.50
04-09-15 1.50 1.50 1.50 0 1.50 1.50
04-09-14 1.45 1.50 1.45 2,000 1.50 1.50
04-09-13 1.20 1.50 1.20 400 1.50 1.50
04-09-10 1.30 1.40 1.30 15,900 1.40 1.40
04-09-09 1.30 1.30 1.30 200 1.30 1.30
04-09-08 1.15 1.30 1.10 6,600 1.30 1.30
04-09-07 1.23 1.35 1.10 4,300 1.15 1.15
Date Open High Low Vol Cls adjCls
04-09-03 1.20 1.35 1.20 2,700 1.35 1.35
04-09-02 1.25 1.25 1.25 200 1.25 1.25
04-09-01 1.20 1.20 1.20 900 1.20 1.20
04-08-31 1.25 1.25 1.25 0 1.25 1.25
04-08-30 1.20 1.25 1.20 2,000 1.25 1.25
04-08-27 1.20 1.20 1.20 1,000 1.20 1.20
04-08-26 1.18 1.35 1.15 4,200 1.20 1.20
04-08-25 1.20 1.20 1.16 4,000 1.18 1.18
04-08-24 1.18 1.35 1.18 11,900 1.33 1.33
Date Open High Low Vol Cls adjCls
04-08-23 1.16 1.35 1.16 5,800 1.34 1.34
04-08-20 1.25 1.35 1.25 2,800 1.35 1.35
04-08-19 1.09 1.30 1.05 27,100 1.20 1.20
04-08-18 1.00 1.00 1.00 0 1.00 1.00
04-08-17 1.05 1.05 1.00 1,800 1.00 1.00
04-08-16 0.86 1.05 0.86 3,700 1.01 1.01
04-08-13 1.01 1.02 0.95 15,200 0.95 0.95
04-08-12 0.95 1.15 0.95 56,600 1.09 1.09
04-08-11 0.68 0.75 0.68 200 0.75 0.75
Date Open High Low Vol Cls adjCls
04-08-10 0.75 0.75 0.75 0 0.75 0.75
04-08-09 0.85 0.85 0.70 29,800 0.75 0.75
04-08-06 0.87 0.87 0.87 4,500 0.87 0.87
04-08-05 0.87 0.88 0.87 2,100 0.88 0.88
04-08-04 0.87 0.87 0.87 4,500 0.87 0.87
04-08-03 0.87 0.87 0.87 0 0.87 0.87
04-08-02 0.87 0.87 0.87 2,500 0.87 0.87
04-07-30 0.90 1.00 0.90 3,500 1.00 1.00
04-07-29 0.90 0.90 0.90 5,000 0.90 0.90
Date Open High Low Vol Cls adjCls
04-07-28 0.95 0.95 0.95 0 0.95 0.95
04-07-27 0.95 0.95 0.95 0 0.95 0.95
04-07-26 0.90 0.95 0.90 1,200 0.95 0.95
04-07-23 0.92 1.00 0.87 11,800 1.00 1.00
04-07-22 1.00 1.00 1.00 1,000 1.00 1.00
04-07-21 1.00 1.00 1.00 0 1.00 1.00
04-07-20 1.01 1.01 1.00 4,000 1.00 1.00
04-07-19 1.01 1.01 1.01 2,000 1.01 1.01
04-07-16 1.01 1.01 1.01 2,000 1.01 1.01
Date Open High Low Vol Cls adjCls
04-07-15 1.10 1.15 1.01 11,900 1.01 1.01
04-07-14 1.10 1.10 1.10 3,900 1.10 1.10
04-07-13 1.10 1.10 1.10 1,000 1.10 1.10
04-07-12 1.10 1.10 1.10 1,000 1.10 1.10
04-07-09 1.10 1.10 1.10 2,000 1.10 1.10
04-07-08 1.10 1.10 1.10 1,400 1.10 1.10
04-07-07 1.10 1.10 1.10 0 1.10 1.10
04-07-06 1.10 1.10 1.10 1,200 1.10 1.10
04-07-02 1.10 1.10 1.10 1,000 1.10 1.10
Date Open High Low Vol Cls adjCls
04-07-01 1.10 1.10 1.10 1,000 1.10 1.10
04-06-30 1.10 1.10 1.10 0 1.10 1.10
04-06-29 1.10 1.10 1.10 1,000 1.10 1.10
04-06-28 1.10 1.10 1.10 1,000 1.10 1.10
04-06-25 1.20 1.20 1.10 300 1.10 1.10
04-06-24 1.10 1.10 1.10 1,100 1.10 1.10
04-06-23 1.10 1.10 1.10 200 1.10 1.10
04-06-22 1.10 1.10 1.10 2,000 1.10 1.10
04-06-21 1.15 1.15 1.12 11,500 1.12 1.12
Date Open High Low Vol Cls adjCls
04-06-18 1.15 1.15 1.15 400 1.15 1.15
04-06-17 1.25 1.28 1.25 17,200 1.28 1.28
04-06-16 1.10 1.10 1.10 200 1.10 1.10
04-06-15 1.10 1.10 1.10 1,200 1.10 1.10
04-06-14 1.10 1.10 1.10 400 1.10 1.10
04-06-10 1.10 1.25 1.10 2,600 1.25 1.25
04-06-09 1.10 1.10 1.10 1,200 1.10 1.10
04-06-08 1.10 1.30 1.10 8,200 1.10 1.10
04-06-07 1.10 1.10 1.10 0 1.10 1.10
Date Open High Low Vol Cls adjCls
04-06-04 1.10 1.10 1.10 2,000 1.10 1.10
04-06-03 1.25 1.25 1.25 0 1.25 1.25
04-06-02 1.25 1.25 1.25 0 1.25 1.25
04-06-01 1.25 1.25 1.25 500 1.25 1.25
04-05-28 1.10 1.10 1.10 0 1.10 1.10
04-05-27 1.10 1.10 1.10 1,000 1.10 1.10
04-05-26 1.10 1.10 1.10 0 1.10 1.10
04-05-25 1.10 1.10 1.10 500 1.10 1.10
04-05-24 1.10 1.10 1.10 600 1.10 1.10
Date Open High Low Vol Cls adjCls
04-05-21 1.25 1.25 1.25 1,000 1.25 1.25
04-05-20 1.25 1.25 1.25 0 1.25 1.25
04-05-19 1.25 1.25 1.25 100 1.25 1.25
04-05-18 1.15 1.15 1.15 0 1.15 1.15
04-05-17 1.15 1.15 1.15 1,100 1.15 1.15
04-05-14 1.25 1.33 1.20 9,800 1.20 1.20
04-05-13 1.25 1.25 1.25 500 1.25 1.25
04-05-12 1.25 1.25 1.25 1,500 1.25 1.25
04-05-11 1.25 1.25 1.25 0 1.25 1.25
Date Open High Low Vol Cls adjCls
04-05-10 1.25 1.42 1.25 4,200 1.25 1.25
04-05-07 1.25 1.25 1.25 3,500 1.25 1.25
04-05-06 1.25 1.30 1.25 7,700 1.30 1.30
04-05-05 1.42 1.42 1.42 100 1.42 1.42
04-05-04 1.40 1.40 1.40 200 1.40 1.40
04-05-03 1.25 1.30 1.25 2,000 1.30 1.30
04-04-30 1.25 1.25 1.25 0 1.25 1.25
04-04-29 1.30 1.30 1.25 2,000 1.25 1.25
04-04-28 1.25 1.30 1.25 300 1.30 1.30
Date Open High Low Vol Cls adjCls
04-04-27 1.25 1.25 1.25 300 1.25 1.25
04-04-26 1.25 1.25 1.25 0 1.25 1.25
04-04-23 1.30 1.30 1.25 400 1.25 1.25
04-04-22 1.42 1.42 1.42 0 1.42 1.42
04-04-21 1.50 1.50 1.40 10,400 1.42 1.42
04-04-20 1.25 1.60 1.20 46,800 1.50 1.50
04-04-19 1.25 1.25 1.25 0 1.25 1.25
04-04-16 1.25 1.25 1.25 400 1.25 1.25
04-04-15 1.25 1.25 1.25 4,000 1.25 1.25
Date Open High Low Vol Cls adjCls
04-04-14 1.25 1.25 1.25 0 1.25 1.25
04-04-13 1.11 1.25 1.11 4,500 1.25 1.25
04-04-12 1.25 1.25 1.25 0 1.25 1.25
04-04-08 1.25 1.25 1.25 0 1.25 1.25
04-04-07 1.25 1.25 1.25 200 1.25 1.25
04-04-06 1.25 1.25 1.25 1,000 1.25 1.25
04-04-05 1.06 1.15 1.06 1,200 1.15 1.15
04-04-02 1.10 1.10 1.10 0 1.10 1.10
04-04-01 1.10 1.10 1.10 0 1.10 1.10
Date Open High Low Vol Cls adjCls
04-03-31 1.10 1.10 1.10 0 1.10 1.10
04-03-30 1.10 1.10 1.10 0 1.10 1.10
04-03-29 1.10 1.10 1.10 500 1.10 1.10
04-03-26 1.10 1.25 1.10 4,000 1.20 1.20
04-03-25 1.10 1.10 1.10 1,000 1.10 1.10
04-03-24 1.10 1.10 1.10 3,000 1.10 1.10
04-03-23 1.10 1.10 1.10 0 1.10 1.10
04-03-22 1.10 1.10 1.10 0 1.10 1.10
04-03-19 1.10 1.10 1.10 0 1.10 1.10
Date Open High Low Vol Cls adjCls
04-03-18 1.10 1.10 1.10 0 1.10 1.10
04-03-17 1.10 1.10 1.10 0 1.10 1.10
04-03-16 1.10 1.10 1.10 5,100 1.10 1.10
04-03-15 1.10 1.10 1.10 300 1.10 1.10
04-03-12 1.10 1.20 1.10 2,000 1.20 1.20
04-03-11 1.40 1.40 1.10 3,200 1.20 1.20
04-03-10 1.30 1.30 1.30 0 1.30 1.30
04-03-09 1.20 1.32 1.20 4,700 1.30 1.30
04-03-08 1.10 1.20 1.08 23,700 1.20 1.20
Date Open High Low Vol Cls adjCls
04-03-05 1.06 1.15 1.06 39,500 1.10 1.10
04-03-04 1.03 1.03 1.01 10,400 1.02 1.02
04-03-03 1.04 1.05 1.00 19,500 1.03 1.03
04-03-02 1.14 1.15 1.03 32,200 1.03 1.03
04-03-01 1.22 1.22 1.14 1,000 1.22 1.22
04-02-27 1.30 1.30 1.30 0 1.30 1.30
04-02-26 1.25 1.30 1.25 2,000 1.30 1.30
04-02-25 1.14 1.14 1.14 1,500 1.14 1.14
04-02-24 1.15 1.15 1.14 1,800 1.14 1.14
Date Open High Low Vol Cls adjCls
04-02-23 1.15 1.15 1.15 200 1.15 1.15
04-02-20 1.20 1.20 1.20 0 1.20 1.20
04-02-19 1.15 1.20 1.15 4,000 1.20 1.20
04-02-18 1.12 1.20 1.12 6,500 1.20 1.20
04-02-17 1.12 1.20 1.12 2,000 1.20 1.20
04-02-13 1.20 1.20 1.15 6,100 1.20 1.20
04-02-12 1.33 1.36 1.15 21,700 1.35 1.35
04-02-11 1.33 1.35 1.33 700 1.35 1.35
04-02-10 1.45 1.45 1.33 10,000 1.35 1.35
Date Open High Low Vol Cls adjCls
04-02-09 1.33 1.45 1.33 12,400 1.45 1.45
04-02-06 1.50 1.50 1.50 0 1.50 1.50
04-02-05 1.50 1.50 1.50 0 1.50 1.50
04-02-04 1.50 1.50 1.33 22,500 1.50 1.50
04-02-03 1.50 1.50 1.50 0 1.50 1.50
04-02-02 1.50 1.50 1.50 0 1.50 1.50
04-01-30 1.50 1.50 1.50 4,000 1.50 1.50
04-01-29 1.50 1.50 1.50 0 1.50 1.50
04-01-28 1.50 1.55 1.50 2,700 1.50 1.50
Date Open High Low Vol Cls adjCls
04-01-27 1.50 1.50 1.50 0 1.50 1.50
04-01-26 1.50 1.50 1.50 3,100 1.50 1.50
04-01-23 1.74 1.77 1.74 5,400 1.75 1.75
04-01-22 1.47 1.75 1.47 30,600 1.75 1.75
04-01-21 1.55 1.55 1.47 2,900 1.47 1.47
04-01-20 1.70 1.70 1.55 5,800 1.55 1.55
04-01-16 1.55 1.63 1.55 3,000 1.60 1.60
04-01-15 1.63 1.63 1.60 2,500 1.60 1.60
04-01-14 1.47 1.61 1.47 700 1.61 1.61
Date Open High Low Vol Cls adjCls
04-01-13 1.40 1.40 1.40 100 1.40 1.40
04-01-12 1.35 1.36 1.35 900 1.36 1.36
04-01-09 1.49 1.50 1.35 3,000 1.35 1.35
04-01-08 1.59 1.59 1.49 1,900 1.50 1.50
04-01-07 1.65 1.65 1.49 23,500 1.59 1.59
04-01-06 1.70 1.75 1.49 10,200 1.60 1.60
04-01-05 1.50 1.70 1.50 19,500 1.60 1.60
04-01-02 1.60 1.65 1.55 500 1.65 1.65
03-12-31 1.45 1.55 1.45 2,700 1.55 1.55
Date Open High Low Vol Cls adjCls
03-12-30 1.40 1.50 1.40 2,900 1.50 1.50
03-12-29 1.35 1.45 1.35 6,200 1.45 1.45
03-12-26 1.60 1.60 1.50 2,000 1.50 1.50
03-12-24 1.35 1.35 1.35 100 1.35 1.35
03-12-23 1.60 1.63 1.50 33,100 1.60 1.60
03-12-22 1.35 1.60 1.35 700 1.60 1.60
03-12-19 1.33 1.60 1.33 6,700 1.60 1.60
03-12-18 1.45 1.55 1.33 13,400 1.33 1.33
03-12-17 1.55 1.55 1.50 5,100 1.50 1.50
Date Open High Low Vol Cls adjCls
03-12-16 1.60 1.60 1.50 12,100 1.52 1.52
03-12-15 1.38 1.38 1.30 6,200 1.35 1.35
03-12-12 1.50 1.50 1.45 2,500 1.45 1.45
03-12-11 1.40 1.40 1.40 0 1.40 1.40
03-12-10 1.30 1.40 1.30 1,900 1.40 1.40
03-12-09 1.30 1.40 1.30 1,900 1.40 1.40
03-12-08 1.30 1.45 1.30 1,500 1.35 1.35
03-12-05 1.45 1.45 1.30 800 1.30 1.30
03-12-04 1.55 1.58 1.55 10,500 1.58 1.58
Date Open High Low Vol Cls adjCls
03-12-03 1.55 1.60 1.53 46,900 1.53 1.53
03-12-02 1.40 1.55 1.18 37,300 1.46 1.46
03-12-01 1.35 1.40 1.15 33,700 1.30 1.30
03-11-28 1.20 1.20 1.10 1,900 1.10 1.10
03-11-26 1.08 1.08 0.75 40,600 0.80 0.80
03-11-25 1.10 1.10 1.10 0 1.10 1.10
03-11-24 1.30 1.30 1.10 1,200 1.10 1.10
03-11-21 1.10 1.10 1.10 0 1.10 1.10
03-11-20 1.10 1.11 1.10 2,300 1.10 1.10
Date Open High Low Vol Cls adjCls
03-11-19 1.10 1.10 1.10 800 1.10 1.10
03-11-18 1.10 1.25 1.10 11,500 1.25 1.25
03-11-17 1.25 1.25 1.10 11,100 1.10 1.10
03-11-14 1.52 1.52 1.17 12,000 1.25 1.25
03-11-13 1.35 1.52 1.35 22,700 1.52 1.52
03-11-12 1.40 1.40 1.30 9,200 1.40 1.40
03-11-11 0.98 1.35 0.90 30,700 1.35 1.35
03-11-10 0.97 1.00 0.85 12,500 0.95 0.95
03-11-07 0.97 0.97 0.97 1,000 0.97 0.97
Date Open High Low Vol Cls adjCls
03-11-06 0.80 0.90 0.80 600 0.90 0.90
03-11-05 0.80 0.97 0.80 12,800 0.97 0.97
03-11-04 0.70 1.00 0.70 55,000 0.96 0.96
03-11-03 0.80 0.80 0.70 2,700 0.70 0.70
03-10-31 0.70 0.70 0.70 100 0.70 0.70
03-10-30 0.80 0.80 0.80 2,000 0.80 0.80
03-10-29 0.75 0.80 0.75 2,600 0.80 0.80
03-10-28 0.63 0.70 0.63 16,400 0.70 0.70
03-10-27 0.63 0.63 0.63 500 0.63 0.63
Date Open High Low Vol Cls adjCls
03-10-24 0.63 0.63 0.63 0 0.63 0.63
03-10-23 0.63 0.63 0.63 400 0.63 0.63
03-10-22 0.67 0.67 0.67 0 0.67 0.67
03-10-21 0.63 0.67 0.63 3,500 0.67 0.67
03-10-20 0.63 0.63 0.63 400 0.63 0.63
03-10-17 0.62 0.62 0.62 36,000 0.62 0.62
03-10-16 0.63 0.73 0.61 59,400 0.63 0.63
03-10-15 0.63 0.63 0.63 0 0.63 0.63
03-10-14 0.63 0.63 0.63 500 0.63 0.63
Date Open High Low Vol Cls adjCls
03-10-13 0.63 0.63 0.63 600 0.63 0.63
03-10-10 0.63 0.63 0.63 0 0.63 0.63
03-10-09 0.63 0.63 0.63 7,500 0.63 0.63
03-10-08 0.73 0.73 0.63 6,200 0.63 0.63
03-10-07 0.70 0.73 0.70 8,500 0.73 0.73
03-10-06 0.63 0.77 0.63 3,000 0.70 0.70
03-10-03 0.59 0.65 0.59 15,200 0.65 0.65
03-10-02 0.54 0.54 0.54 0 0.54 0.54
03-10-01 0.54 0.54 0.54 0 0.54 0.54
Date Open High Low Vol Cls adjCls
03-09-30 0.60 0.60 0.54 9,500 0.54 0.54
03-09-29 0.54 0.75 0.54 1,100 0.75 0.75
03-09-26 0.65 0.65 0.65 0 0.65 0.65
03-09-25 0.65 0.65 0.65 5,100 0.65 0.65
03-09-24 0.79 0.79 0.70 3,300 0.75 0.75
03-09-23 0.85 0.85 0.85 13,200 0.85 0.85
03-09-22 0.50 0.90 0.50 22,700 0.60 0.60
03-09-19 0.42 0.42 0.42 0 0.42 0.42
03-09-18 0.42 0.42 0.42 6,500 0.42 0.42
Date Open High Low Vol Cls adjCls
03-09-17 0.42 0.42 0.42 0 0.42 0.42
03-09-16 0.42 0.42 0.42 0 0.42 0.42
03-09-15 0.42 0.42 0.42 300 0.42 0.42
03-09-12 0.42 0.42 0.42 0 0.42 0.42
03-09-11 0.42 0.42 0.42 0 0.42 0.42
03-09-10 0.50 0.50 0.42 1,900 0.42 0.42
03-09-09 0.42 0.42 0.42 300 0.42 0.42
03-09-08 0.44 0.44 0.44 0 0.44 0.44
03-09-05 0.42 0.44 0.42 11,900 0.44 0.44
Date Open High Low Vol Cls adjCls
03-09-04 0.42 0.42 0.42 0 0.42 0.42
03-09-03 0.42 0.42 0.42 4,800 0.42 0.42
03-09-02 0.42 0.42 0.42 3,000 0.42 0.42
03-08-29 0.42 0.42 0.42 3,000 0.42 0.42
03-08-28 0.42 0.42 0.42 4,100 0.42 0.42
03-08-27 0.42 0.42 0.42 13,000 0.42 0.42
03-08-26 0.42 0.60 0.42 4,100 0.42 0.42
03-08-25 0.42 0.55 0.42 2,300 0.55 0.55
03-08-22 0.42 0.42 0.42 200 0.42 0.42
Date Open High Low Vol Cls adjCls
03-08-21 0.42 0.42 0.42 0 0.42 0.42
03-08-20 0.42 0.42 0.42 0 0.42 0.42
03-08-19 0.42 0.42 0.42 100 0.42 0.42
03-08-18 0.42 0.42 0.42 1,000 0.42 0.42
03-08-15 0.42 0.50 0.42 13,800 0.42 0.42
03-08-14 0.42 0.42 0.42 1,600 0.42 0.42
03-08-13 0.42 0.42 0.42 0 0.42 0.42
03-08-12 0.42 0.42 0.42 500 0.42 0.42
03-08-11 0.60 0.60 0.59 3,000 0.59 0.59
Date Open High Low Vol Cls adjCls
03-08-08 0.60 0.60 0.60 0 0.60 0.60
03-08-07 0.60 0.60 0.60 0 0.60 0.60
03-08-06 0.60 0.60 0.60 0 0.60 0.60
03-08-05 0.60 0.60 0.60 0 0.60 0.60
03-08-04 0.60 0.60 0.60 0 0.60 0.60
03-08-01 0.51 0.60 0.51 10,500 0.60 0.60
03-07-31 0.50 0.50 0.50 0 0.50 0.50
03-07-30 0.50 0.50 0.50 0 0.50 0.50
03-07-29 0.50 0.50 0.50 0 0.50 0.50
Date Open High Low Vol Cls adjCls
03-07-28 0.42 0.50 0.42 4,900 0.50 0.50
03-07-25 0.50 0.50 0.50 2,300 0.50 0.50
03-07-24 0.50 0.50 0.50 400 0.50 0.50
03-07-23 0.42 0.42 0.42 1,000 0.42 0.42
03-07-22 0.42 0.42 0.42 0 0.42 0.42
03-07-21 0.42 0.42 0.42 0 0.42 0.42
03-07-18 0.42 0.42 0.42 200 0.42 0.42
03-07-17 0.42 0.42 0.42 200 0.42 0.42
03-07-16 0.42 0.42 0.42 0 0.42 0.42
Date Open High Low Vol Cls adjCls
03-07-15 0.42 0.42 0.42 0 0.42 0.42
03-07-14 0.42 0.42 0.42 0 0.42 0.42
03-07-11 0.42 0.42 0.42 100 0.42 0.42
03-07-10 0.42 0.42 0.42 0 0.42 0.42
03-07-09 0.42 0.42 0.42 0 0.42 0.42
03-07-08 0.42 0.42 0.42 1,100 0.42 0.42
03-07-07 0.42 0.42 0.42 0 0.42 0.42
03-07-03 0.42 0.42 0.42 0 0.42 0.42
03-07-02 0.42 0.42 0.42 0 0.42 0.42
Date Open High Low Vol Cls adjCls
03-07-01 0.42 0.42 0.42 400 0.42 0.42
03-06-30 0.42 0.42 0.42 0 0.42 0.42
03-06-27 0.42 0.42 0.42 500 0.42 0.42
03-06-26 0.55 0.55 0.55 0 0.55 0.55
03-06-25 0.51 0.55 0.51 11,000 0.55 0.55
03-06-24 0.51 0.51 0.51 900 0.51 0.51
03-06-23 0.51 0.51 0.51 200 0.51 0.51
03-06-20 0.55 0.55 0.55 0 0.55 0.55
03-06-19 0.52 0.55 0.52 400 0.55 0.55
Date Open High Low Vol Cls adjCls
03-06-18 0.51 0.51 0.51 0 0.51 0.51
03-06-17 0.51 0.51 0.51 3,400 0.51 0.51
03-06-16 0.51 0.55 0.51 7,500 0.51 0.51
03-06-13 0.51 0.51 0.51 0 0.51 0.51
03-06-12 0.69 0.75 0.51 900 0.51 0.51
03-06-11 0.51 0.51 0.51 0 0.51 0.51
03-06-10 0.51 0.51 0.51 0 0.51 0.51
03-06-09 0.52 0.52 0.51 200 0.51 0.51
03-06-06 0.51 0.51 0.51 0 0.51 0.51
Date Open High Low Vol Cls adjCls
03-06-05 0.51 0.51 0.51 0 0.51 0.51
03-06-04 0.51 0.75 0.51 5,200 0.51 0.51
03-06-03 0.51 0.51 0.51 1,000 0.51 0.51
03-06-02 0.70 0.70 0.70 2,500 0.70 0.70
03-05-30 0.56 1.00 0.54 14,000 0.65 0.65
03-05-29 0.50 0.50 0.50 0 0.50 0.50
03-05-28 0.50 0.50 0.50 0 0.50 0.50
03-05-27 0.56 0.56 0.40 28,000 0.50 0.50
03-05-23 0.48 0.56 0.48 6,500 0.50 0.50
Date Open High Low Vol Cls adjCls
03-05-22 0.40 0.56 0.40 6,500 0.49 0.49
03-05-21 0.36 0.36 0.36 26,500 0.36 0.36
03-05-20 0.36 0.37 0.36 4,300 0.36 0.36
03-05-19 0.35 0.45 0.30 20,900 0.45 0.45
03-05-16 0.27 0.31 0.27 200 0.27 0.27
03-05-15 0.27 0.36 0.27 18,700 0.36 0.36
03-05-14 0.25 0.31 0.25 20,700 0.27 0.27
03-05-13 0.18 0.28 0.18 13,300 0.20 0.20
03-05-12 0.17 0.17 0.17 0 0.17 0.17
Date Open High Low Vol Cls adjCls
03-05-09 0.17 0.17 0.17 700 0.17 0.17
03-05-08 0.22 0.22 0.20 20,000 0.22 0.22
03-05-07 0.22 0.22 0.22 0 0.22 0.22
03-05-06 0.22 0.22 0.20 2,500 0.22 0.22
03-05-05 0.20 0.20 0.20 2,200 0.20 0.20
03-05-02 0.20 0.20 0.20 1,600 0.20 0.20
03-05-01 0.28 0.28 0.28 0 0.28 0.28
03-04-30 0.28 0.28 0.28 0 0.28 0.28
03-04-29 0.29 0.29 0.28 3,000 0.28 0.28
Date Open High Low Vol Cls adjCls
03-04-28 0.20 0.20 0.20 0 0.20 0.20
03-04-25 0.20 0.20 0.20 0 0.20 0.20
03-04-24 0.20 0.20 0.20 0 0.20 0.20
03-04-23 0.20 0.20 0.20 100 0.20 0.20
03-04-22 0.20 0.20 0.20 3,500 0.20 0.20
03-04-21 0.20 0.20 0.20 3,500 0.20 0.20
03-04-17 0.29 0.29 0.29 0 0.29 0.29
03-04-16 0.29 0.29 0.29 0 0.29 0.29
03-04-15 0.22 0.29 0.22 2,000 0.29 0.29
Date Open High Low Vol Cls adjCls
03-04-14 0.29 0.29 0.29 0 0.29 0.29
03-04-11 0.29 0.29 0.29 100 0.29 0.29
03-04-10 0.20 0.20 0.20 0 0.20 0.20
03-04-09 0.20 0.20 0.20 0 0.20 0.20
03-04-08 0.20 0.20 0.20 0 0.20 0.20
03-04-07 0.20 0.20 0.20 0 0.20 0.20
03-04-04 0.20 0.20 0.20 3,000 0.20 0.20
03-04-03 0.23 0.23 0.19 2,200 0.20 0.20
03-04-02 0.24 0.24 0.24 0 0.24 0.24
Date Open High Low Vol Cls adjCls
03-04-01 0.23 0.24 0.23 400 0.24 0.24
03-03-31 0.24 0.24 0.23 5,600 0.24 0.24
03-03-28 0.24 0.24 0.24 0 0.24 0.24
03-03-27 0.24 0.24 0.24 0 0.24 0.24
03-03-26 0.24 0.24 0.20 4,200 0.24 0.24
03-03-25 0.21 0.21 0.21 4,600 0.21 0.21
03-03-24 0.20 0.26 0.20 13,600 0.26 0.26
03-03-21 0.20 0.20 0.20 0 0.20 0.20
03-03-20 0.26 0.26 0.20 5,000 0.20 0.20
Date Open High Low Vol Cls adjCls
03-03-19 0.26 0.27 0.26 200 0.27 0.27
03-03-18 0.23 0.23 0.23 100 0.23 0.23
03-03-17 0.26 0.27 0.26 9,000 0.27 0.27
03-03-14 0.25 0.26 0.24 5,000 0.24 0.24
03-03-13 0.23 0.23 0.23 500 0.23 0.23
03-03-12 0.22 0.22 0.22 500 0.22 0.22
03-03-11 0.22 0.22 0.22 0 0.22 0.22
03-03-10 0.22 0.22 0.22 0 0.22 0.22
03-03-07 0.22 0.22 0.22 0 0.22 0.22
Date Open High Low Vol Cls adjCls
03-03-06 0.22 0.22 0.22 0 0.22 0.22
03-03-05 0.22 0.22 0.22 0 0.22 0.22
03-03-04 0.22 0.22 0.22 500 0.22 0.22
03-03-03 0.22 0.25 0.22 11,400 0.24 0.24
03-02-28 0.26 0.26 0.26 1,700 0.26 0.26
03-02-27 0.26 0.26 0.26 600 0.26 0.26
03-02-26 0.26 0.26 0.26 0 0.26 0.26
03-02-25 0.26 0.26 0.26 200 0.26 0.26
03-02-24 0.28 0.28 0.28 0 0.28 0.28
Date Open High Low Vol Cls adjCls
03-02-21 0.28 0.28 0.28 3,200 0.28 0.28
03-02-20 0.28 0.28 0.28 0 0.28 0.28
03-02-19 0.28 0.28 0.28 2,900 0.28 0.28
03-02-18 0.25 0.37 0.25 20,300 0.26 0.26
03-02-14 0.25 0.25 0.25 0 0.25 0.25
03-02-13 0.25 0.25 0.25 0 0.25 0.25
03-02-12 0.32 0.32 0.25 1,800 0.25 0.25
03-02-11 0.30 0.30 0.22 2,600 0.23 0.23
03-02-10 0.31 0.31 0.31 0 0.31 0.31
Date Open High Low Vol Cls adjCls
03-02-07 0.31 0.31 0.31 100 0.31 0.31
03-02-06 0.28 0.35 0.28 2,000 0.35 0.35
03-02-05 0.27 0.28 0.26 1,700 0.26 0.26
03-02-04 0.28 0.28 0.28 100 0.28 0.28
03-02-03 0.35 0.36 0.34 2,300 0.35 0.35
03-01-31 0.32 0.33 0.26 3,200 0.33 0.33
03-01-30 0.32 0.34 0.32 1,100 0.34 0.34
03-01-29 0.31 0.31 0.31 200 0.31 0.31
03-01-28 0.32 0.32 0.30 2,800 0.30 0.30
Date Open High Low Vol Cls adjCls
03-01-27 0.29 0.46 0.28 60,000 0.29 0.29
03-01-24 0.33 0.33 0.33 0 0.33 0.33
03-01-23 0.28 0.33 0.26 23,600 0.33 0.33
03-01-22 0.29 0.29 0.29 4,900 0.29 0.29
03-01-21 0.34 0.34 0.29 1,300 0.29 0.29
03-01-17 0.30 0.30 0.30 0 0.30 0.30
03-01-16 0.30 0.30 0.30 1,000 0.30 0.30
03-01-15 0.32 0.32 0.32 0 0.32 0.32
03-01-14 0.32 0.32 0.32 0 0.32 0.32
Date Open High Low Vol Cls adjCls
03-01-13 0.32 0.32 0.32 0 0.32 0.32
03-01-10 0.29 0.32 0.29 300 0.32 0.32
03-01-09 0.27 0.27 0.27 1,000 0.27 0.27
03-01-08 0.27 0.27 0.27 0 0.27 0.27
03-01-07 0.27 0.27 0.27 0 0.27 0.27
03-01-06 0.27 0.27 0.27 100 0.27 0.27
03-01-03 0.26 0.26 0.26 0 0.26 0.26
03-01-02 0.26 0.26 0.26 0 0.26 0.26
02-12-31 0.26 0.26 0.26 9,200 0.26 0.26
Date Open High Low Vol Cls adjCls
02-12-30 0.26 0.26 0.26 16,900 0.26 0.26
02-12-27 0.25 0.35 0.25 10,400 0.26 0.26
02-12-26 0.26 0.26 0.25 2,100 0.25 0.25
02-12-24 0.26 0.26 0.26 300 0.26 0.26
02-12-23 0.27 0.27 0.25 6,800 0.26 0.26
02-12-20 0.27 0.27 0.27 3,100 0.27 0.27
02-12-19 0.29 0.29 0.29 100 0.29 0.29
02-12-18 0.32 0.33 0.29 1,500 0.29 0.29
02-12-17 0.29 0.29 0.29 3,000 0.29 0.29
Date Open High Low Vol Cls adjCls
02-12-16 0.32 0.32 0.29 7,200 0.29 0.29
02-12-13 0.33 0.33 0.33 500 0.33 0.33
02-12-12 0.33 0.33 0.33 100 0.33 0.33
02-12-11 0.35 0.35 0.32 1,900 0.33 0.33
02-12-10 0.35 0.35 0.35 100 0.35 0.35
02-12-09 0.35 0.35 0.35 3,000 0.35 0.35
02-12-06 0.36 0.36 0.35 1,200 0.35 0.35
02-12-05 0.36 0.36 0.36 300 0.36 0.36
02-12-04 0.39 0.39 0.39 0 0.39 0.39
Date Open High Low Vol Cls adjCls
02-12-03 0.39 0.39 0.39 0 0.39 0.39
02-12-02 0.39 0.39 0.39 2,000 0.39 0.39
02-11-29 0.35 0.35 0.35 1,300 0.35 0.35
02-11-27 0.35 0.35 0.35 0 0.35 0.35
02-11-26 0.34 0.35 0.34 2,700 0.35 0.35
02-11-25 0.30 0.30 0.30 0 0.30 0.30
02-11-22 0.35 0.37 0.30 1,300 0.30 0.30
02-11-21 0.36 0.36 0.36 1,600 0.36 0.36
02-11-20 0.36 0.36 0.36 0 0.36 0.36
Date Open High Low Vol Cls adjCls
02-11-19 0.36 0.36 0.36 200 0.36 0.36
02-11-18 0.36 0.36 0.36 4,000 0.36 0.36
02-11-15 0.38 0.38 0.38 0 0.38 0.38
02-11-14 0.38 0.38 0.38 0 0.38 0.38
02-11-13 0.38 0.38 0.38 0 0.38 0.38
02-11-12 0.38 0.38 0.38 100 0.38 0.38
02-11-11 0.37 0.37 0.36 500 0.36 0.36
02-11-08 0.36 0.36 0.36 2,500 0.36 0.36
02-11-07 0.37 0.37 0.37 0 0.37 0.37
Date Open High Low Vol Cls adjCls
02-11-06 0.37 0.37 0.37 600 0.37 0.37
02-11-05 0.36 0.36 0.36 200 0.36 0.36
02-11-04 0.37 0.37 0.37 0 0.37 0.37
02-11-01 0.37 0.37 0.37 0 0.37 0.37
02-10-31 0.37 0.37 0.37 0 0.37 0.37
02-10-30 0.37 0.37 0.37 100 0.37 0.37
02-10-29 0.31 0.31 0.31 0 0.31 0.31
02-10-28 0.31 0.31 0.31 0 0.31 0.31
02-10-25 0.31 0.31 0.31 0 0.31 0.31
Date Open High Low Vol Cls adjCls
02-10-24 0.31 0.31 0.31 200 0.31 0.31
02-10-23 0.35 0.35 0.35 0 0.35 0.35
02-10-22 0.35 0.35 0.35 0 0.35 0.35
02-10-21 0.35 0.35 0.35 0 0.35 0.35
02-10-18 0.35 0.35 0.35 100 0.35 0.35
02-10-17 0.32 0.39 0.32 600 0.39 0.39
02-10-16 0.30 0.30 0.30 100 0.30 0.30
02-10-15 0.30 0.34 0.25 8,200 0.34 0.34
02-10-14 0.31 0.31 0.31 100 0.31 0.31
Date Open High Low Vol Cls adjCls
02-10-11 0.35 0.35 0.35 0 0.35 0.35
02-10-10 0.35 0.35 0.35 0 0.35 0.35
02-10-09 0.35 0.35 0.35 0 0.35 0.35
02-10-08 0.36 0.38 0.35 2,100 0.35 0.35
02-10-07 0.31 0.32 0.31 2,400 0.32 0.32
02-10-04 0.40 0.40 0.35 800 0.35 0.35
02-10-03 0.42 0.42 0.41 1,400 0.41 0.41
02-10-02 0.48 0.48 0.48 0 0.48 0.48
02-10-01 0.41 0.48 0.41 2,500 0.48 0.48
Date Open High Low Vol Cls adjCls
02-09-30 0.42 0.42 0.42 0 0.42 0.42
02-09-27 0.42 0.42 0.42 0 0.42 0.42
02-09-26 0.42 0.42 0.42 0 0.42 0.42
02-09-25 0.42 0.42 0.42 200 0.42 0.42
02-09-24 0.45 0.45 0.43 1,100 0.43 0.43
02-09-23 0.46 0.46 0.46 0 0.46 0.46
02-09-20 0.46 0.46 0.46 0 0.46 0.46
02-09-19 0.46 0.46 0.46 200 0.46 0.46
02-09-18 0.50 0.50 0.50 0 0.50 0.50
Date Open High Low Vol Cls adjCls
02-09-17 0.51 0.51 0.48 7,200 0.50 0.50
02-09-16 0.52 0.52 0.51 1,300 0.51 0.51
02-09-13 0.51 0.51 0.51 0 0.51 0.51
02-09-12 0.51 0.51 0.51 200 0.51 0.51
02-09-11 0.46 0.46 0.45 2,500 0.45 0.45
02-09-10 0.54 0.54 0.54 0 0.54 0.54
02-09-09 0.54 0.54 0.54 0 0.54 0.54
02-09-06 0.42 0.54 0.42 9,900 0.54 0.54
02-09-05 0.42 0.42 0.42 0 0.42 0.42
Date Open High Low Vol Cls adjCls
02-09-04 0.49 0.49 0.41 3,900 0.42 0.42
02-09-03 0.52 0.52 0.52 2,500 0.52 0.52
02-08-30 0.51 0.59 0.51 18,600 0.59 0.59
02-08-29 0.46 0.46 0.46 500 0.46 0.46
02-08-28 0.51 0.51 0.51 0 0.51 0.51
02-08-27 0.46 0.51 0.46 3,300 0.51 0.51
02-08-26 0.50 0.50 0.50 0 0.50 0.50
02-08-23 0.52 0.52 0.50 700 0.50 0.50
02-08-22 0.52 0.52 0.52 600 0.52 0.52
Date Open High Low Vol Cls adjCls
02-08-21 0.50 0.50 0.50 7,300 0.50 0.50
02-08-20 0.43 0.54 0.43 8,000 0.54 0.54
02-08-19 0.55 0.55 0.41 2,700 0.41 0.41
02-08-16 0.49 0.61 0.49 3,200 0.57 0.57
02-08-15 0.52 0.52 0.39 19,300 0.40 0.40
02-08-14 0.62 0.62 0.52 15,600 0.52 0.52
02-08-13 0.62 0.62 0.62 200 0.62 0.62
02-08-12 0.68 0.68 0.65 6,500 0.68 0.68
02-08-09 0.51 0.79 0.51 21,300 0.75 0.75
Date Open High Low Vol Cls adjCls
02-08-08 0.51 0.51 0.51 0 0.51 0.51
02-08-07 0.51 0.51 0.51 0 0.51 0.51
02-08-06 0.51 0.51 0.51 0 0.51 0.51
02-08-05 0.51 0.51 0.51 3,000 0.51 0.51
02-08-02 0.50 0.50 0.50 0 0.50 0.50
02-08-01 0.50 0.50 0.50 0 0.50 0.50
02-07-31 0.50 0.50 0.50 0 0.50 0.50
02-07-30 0.50 0.50 0.50 0 0.50 0.50
02-07-29 0.50 0.50 0.50 0 0.50 0.50
Date Open High Low Vol Cls adjCls
02-07-26 0.48 0.50 0.40 15,200 0.50 0.50
02-07-25 0.48 0.48 0.48 200 0.48 0.48
02-07-24 0.43 0.43 0.43 100 0.43 0.43
02-07-23 0.47 0.47 0.47 0 0.47 0.47
02-07-22 0.47 0.47 0.47 100 0.47 0.47
02-07-19 0.47 0.47 0.47 0 0.47 0.47
02-07-18 0.47 0.47 0.47 0 0.47 0.47
02-07-17 0.47 0.47 0.47 2,000 0.47 0.47
02-07-16 0.54 0.54 0.54 0 0.54 0.54
Date Open High Low Vol Cls adjCls
02-07-15 0.54 0.54 0.54 0 0.54 0.54
02-07-12 0.50 0.54 0.46 1,200 0.54 0.54
02-07-11 0.64 0.64 0.50 3,000 0.50 0.50
02-07-10 0.46 0.55 0.46 3,000 0.48 0.48
02-07-09 0.45 0.45 0.45 0 0.45 0.45
02-07-08 0.45 0.45 0.45 3,000 0.45 0.45
02-07-05 0.51 0.51 0.40 7,600 0.40 0.40
02-07-03 0.55 0.55 0.45 4,700 0.45 0.45
02-07-02 0.57 0.57 0.57 0 0.57 0.57
Date Open High Low Vol Cls adjCls
02-07-01 0.53 0.57 0.53 3,300 0.57 0.57
02-06-28 0.60 0.60 0.55 2,400 0.55 0.55
02-06-27 0.60 0.60 0.60 0 0.60 0.60
02-06-26 0.60 0.60 0.60 2,700 0.60 0.60
02-06-25 0.61 0.61 0.61 0 0.61 0.61
02-06-24 0.61 0.61 0.61 0 0.61 0.61
02-06-21 0.60 0.61 0.60 400 0.61 0.61
02-06-20 0.60 0.60 0.60 0 0.60 0.60
02-06-19 0.60 0.60 0.60 0 0.60 0.60
Date Open High Low Vol Cls adjCls
02-06-18 0.60 0.60 0.60 200 0.60 0.60
02-06-17 0.60 0.60 0.60 1,000 0.60 0.60
02-06-14 0.60 0.60 0.60 1,000 0.60 0.60
02-06-13 0.60 0.60 0.60 0 0.60 0.60
02-06-12 0.60 0.60 0.60 200 0.60 0.60
02-06-11 0.57 0.60 0.57 7,000 0.60 0.60
02-06-10 0.61 0.61 0.59 6,700 0.60 0.60
02-06-07 0.61 0.61 0.61 0 0.61 0.61
02-06-06 0.61 0.61 0.61 200 0.61 0.61
Date Open High Low Vol Cls adjCls
02-06-05 0.60 0.65 0.60 3,000 0.65 0.65
02-06-04 0.65 0.65 0.61 7,800 0.61 0.61
02-06-03 0.66 0.66 0.65 1,300 0.66 0.66
02-05-31 0.67 0.72 0.67 10,700 0.71 0.71
02-05-30 0.71 0.71 0.71 2,100 0.71 0.71
02-05-29 0.71 0.71 0.71 0 0.71 0.71
02-05-28 0.71 0.71 0.71 200 0.71 0.71
02-05-24 0.71 0.71 0.71 2,000 0.71 0.71
02-05-23 0.70 0.70 0.70 100 0.70 0.70
Date Open High Low Vol Cls adjCls
02-05-22 0.70 0.70 0.70 3,500 0.70 0.70
02-05-21 0.75 0.75 0.75 0 0.75 0.75
02-05-20 0.75 0.75 0.75 300 0.75 0.75
02-05-17 0.77 0.77 0.77 0 0.77 0.77
02-05-16 0.74 0.79 0.69 13,500 0.77 0.77
02-05-15 0.98 1.00 0.81 13,000 0.81 0.81
02-05-14 0.96 1.06 0.90 17,900 0.96 0.96
02-05-13 0.88 0.98 0.88 10,300 0.98 0.98
02-05-10 0.80 0.88 0.79 8,000 0.79 0.79
Date Open High Low Vol Cls adjCls
02-05-09 0.82 0.82 0.80 5,300 0.81 0.81
02-05-08 0.88 0.88 0.76 3,400 0.76 0.76
02-05-07 0.75 0.88 0.72 40,400 0.80 0.80
02-05-06 0.73 0.73 0.73 0 0.73 0.73
02-05-03 0.73 0.75 0.70 14,800 0.73 0.73
02-05-02 0.66 0.67 0.66 1,000 0.67 0.67
02-05-01 0.61 0.64 0.61 3,500 0.64 0.64
02-04-30 0.75 0.75 0.75 0 0.75 0.75
02-04-29 0.75 0.75 0.75 2,000 0.75 0.75
Date Open High Low Vol Cls adjCls
02-04-26 0.74 0.74 0.74 0 0.74 0.74
02-04-25 0.75 0.75 0.74 600 0.74 0.74
02-04-24 0.70 0.73 0.70 8,600 0.72 0.72
02-04-23 0.66 0.66 0.66 1,000 0.66 0.66
02-04-22 0.70 0.70 0.63 1,500 0.63 0.63
02-04-19 0.71 0.71 0.71 400 0.71 0.71
02-04-18 0.70 0.72 0.70 4,600 0.72 0.72
02-04-17 0.66 0.81 0.66 95,000 0.73 0.73
02-04-16 0.60 0.64 0.60 50,200 0.61 0.61
Date Open High Low Vol Cls adjCls
02-04-15 0.60 0.60 0.55 7,800 0.55 0.55
02-04-12 0.52 0.52 0.52 200 0.52 0.52
02-04-11 0.52 0.52 0.52 0 0.52 0.52
02-04-10 0.56 0.56 0.49 10,000 0.52 0.52
02-04-09 0.57 0.59 0.51 12,200 0.59 0.59
02-04-08 0.55 0.55 0.55 0 0.55 0.55
02-04-05 0.55 0.55 0.55 0 0.55 0.55
02-04-04 0.55 0.55 0.55 0 0.55 0.55
02-04-03 0.55 0.55 0.55 0 0.55 0.55
Date Open High Low Vol Cls adjCls
02-04-02 0.55 0.55 0.55 2,500 0.55 0.55
02-04-01 0.55 0.64 0.55 8,100 0.64 0.64
02-03-28 0.57 0.57 0.57 0 0.57 0.57
02-03-27 0.57 0.57 0.57 3,500 0.57 0.57
02-03-26 0.56 0.57 0.55 1,700 0.57 0.57
02-03-25 0.62 0.62 0.61 300 0.61 0.61
02-03-22 0.57 0.57 0.56 5,000 0.56 0.56
02-03-21 0.63 0.63 0.56 3,000 0.56 0.56
02-03-20 0.56 0.56 0.56 100 0.56 0.56
Date Open High Low Vol Cls adjCls
02-03-19 0.56 0.56 0.56 100 0.56 0.56
02-03-18 0.63 0.63 0.63 200 0.63 0.63
02-03-15 0.64 0.64 0.56 12,000 0.56 0.56
02-03-14 0.64 0.64 0.64 0 0.64 0.64
02-03-13 0.64 0.64 0.64 0 0.64 0.64
02-03-12 0.57 0.64 0.57 1,600 0.64 0.64
02-03-11 0.61 0.64 0.57 25,000 0.57 0.57
02-03-08 0.56 0.57 0.56 400 0.57 0.57
02-03-07 0.59 0.59 0.58 10,100 0.58 0.58
Date Open High Low Vol Cls adjCls
02-03-06 0.52 0.55 0.52 3,300 0.55 0.55
02-03-05 0.61 0.61 0.61 0 0.61 0.61
02-03-04 0.54 0.61 0.54 28,000 0.61 0.61
02-03-01 0.55 0.55 0.54 8,000 0.54 0.54
02-02-28 0.55 0.55 0.54 15,900 0.55 0.55
02-02-27 0.55 0.55 0.55 4,000 0.55 0.55
02-02-26 0.49 0.54 0.49 5,200 0.51 0.51
02-02-25 0.54 0.62 0.45 18,500 0.62 0.62
02-02-22 0.62 0.62 0.62 0 0.62 0.62
Date Open High Low Vol Cls adjCls
02-02-21 0.53 0.62 0.53 1,400 0.62 0.62
02-02-20 0.63 0.63 0.51 29,600 0.58 0.58
02-02-19 0.65 0.66 0.60 24,500 0.61 0.61
02-02-15 0.65 0.65 0.65 0 0.65 0.65
02-02-14 0.65 0.65 0.65 1,000 0.65 0.65
02-02-13 0.65 0.65 0.65 0 0.65 0.65
02-02-12 0.65 0.65 0.65 1,000 0.65 0.65
02-02-11 0.65 0.65 0.65 0 0.65 0.65
02-02-08 0.65 0.65 0.65 300 0.65 0.65
Date Open High Low Vol Cls adjCls
02-02-07 0.65 0.65 0.65 1,000 0.65 0.65
02-02-06 0.66 0.66 0.66 0 0.66 0.66
02-02-05 0.66 0.66 0.66 3,600 0.66 0.66
02-02-04 0.66 0.67 0.66 600 0.67 0.67
02-02-01 0.66 0.66 0.66 0 0.66 0.66
02-01-31 0.66 0.66 0.66 1,000 0.66 0.66
02-01-30 0.66 0.66 0.66 0 0.66 0.66
02-01-29 0.66 0.66 0.66 1,200 0.66 0.66
02-01-28 0.68 0.68 0.68 0 0.68 0.68
Date Open High Low Vol Cls adjCls
02-01-25 0.66 0.68 0.66 1,400 0.68 0.68
02-01-24 0.70 0.70 0.70 900 0.70 0.70
02-01-23 0.67 0.67 0.67 3,000 0.67 0.67
02-01-22 0.66 0.66 0.66 300 0.66 0.66
02-01-18 0.71 0.71 0.71 0 0.71 0.71
02-01-17 0.66 0.71 0.66 5,600 0.71 0.71
02-01-16 0.67 0.67 0.67 100 0.67 0.67
02-01-15 0.71 0.71 0.70 700 0.70 0.70
02-01-14 0.72 0.72 0.72 0 0.72 0.72
Date Open High Low Vol Cls adjCls
02-01-11 0.72 0.72 0.72 0 0.72 0.72
02-01-10 0.72 0.72 0.70 6,100 0.72 0.72
02-01-09 0.71 0.71 0.71 0 0.71 0.71
02-01-08 0.70 0.71 0.69 14,100 0.71 0.71
02-01-07 0.70 0.70 0.70 100 0.70 0.70
02-01-04 0.75 0.75 0.70 3,900 0.74 0.74
02-01-03 0.77 0.78 0.75 1,900 0.75 0.75
02-01-02 0.75 0.75 0.73 3,400 0.73 0.73
01-12-31 0.67 0.71 0.67 11,400 0.70 0.70
Date Open High Low Vol Cls adjCls
01-12-28 0.65 0.78 0.65 30,700 0.67 0.67
01-12-27 0.65 0.65 0.64 2,700 0.64 0.64
01-12-26 0.68 0.70 0.68 11,300 0.69 0.69
01-12-24 0.65 0.70 0.60 31,300 0.61 0.61
01-12-21 0.66 0.66 0.66 4,200 0.66 0.66
01-12-20 0.70 0.70 0.70 200 0.70 0.70
01-12-19 0.70 0.71 0.69 9,700 0.71 0.71
01-12-18 0.69 0.70 0.69 10,600 0.70 0.70
01-12-17 0.69 0.73 0.69 10,700 0.69 0.69
Date Open High Low Vol Cls adjCls
01-12-14 0.69 0.69 0.69 5,400 0.69 0.69
01-12-13 0.69 0.69 0.68 1,700 0.69 0.69
01-12-12 0.67 0.68 0.67 1,200 0.68 0.68
01-12-11 0.66 0.68 0.66 1,100 0.67 0.67
01-12-10 0.73 0.73 0.67 6,700 0.67 0.67
01-12-07 0.67 0.75 0.67 12,900 0.75 0.75
01-12-06 0.67 0.67 0.67 7,500 0.67 0.67
01-12-05 0.62 0.66 0.62 12,100 0.66 0.66
01-12-04 0.73 0.73 0.66 8,700 0.66 0.66
Date Open High Low Vol Cls adjCls
01-12-03 0.72 0.73 0.72 5,900 0.72 0.72
01-11-30 0.73 0.73 0.73 0 0.73 0.73
01-11-29 0.73 0.73 0.73 0 0.73 0.73
01-11-28 0.73 0.73 0.73 200 0.73 0.73
01-11-27 0.76 0.77 0.76 600 0.77 0.77
01-11-26 0.70 0.76 0.70 2,200 0.76 0.76
01-11-23 0.72 0.73 0.70 4,900 0.73 0.73
01-11-21 0.77 0.77 0.72 6,800 0.72 0.72
01-11-20 0.75 0.75 0.75 2,000 0.75 0.75
Date Open High Low Vol Cls adjCls
01-11-19 0.78 0.78 0.76 6,500 0.77 0.77
01-11-16 0.81 0.81 0.79 8,600 0.79 0.79
01-11-15 0.81 0.81 0.81 2,500 0.81 0.81
01-11-14 0.87 0.88 0.78 7,900 0.78 0.78
01-11-13 0.83 0.83 0.83 0 0.83 0.83
01-11-12 0.84 0.90 0.83 3,100 0.83 0.83
01-11-09 0.90 0.92 0.85 1,700 0.85 0.85
01-11-08 0.90 0.90 0.90 1,800 0.90 0.90
01-11-07 0.90 0.90 0.90 0 0.90 0.90
Date Open High Low Vol Cls adjCls
01-11-06 0.90 0.90 0.90 0 0.90 0.90
01-11-05 0.90 0.90 0.90 1,400 0.90 0.90
01-11-02 0.90 0.90 0.90 400 0.90 0.90
01-11-01 0.90 0.90 0.90 100 0.90 0.90
01-10-31 0.95 0.95 0.95 0 0.95 0.95
01-10-30 0.94 0.95 0.94 3,100 0.95 0.95
01-10-29 0.90 0.90 0.90 2,000 0.90 0.90
01-10-26 0.93 0.93 0.90 200 0.90 0.90
01-10-25 0.88 0.90 0.88 1,000 0.90 0.90
Date Open High Low Vol Cls adjCls
01-10-24 0.92 0.97 0.86 14,500 0.86 0.86
01-10-23 0.85 0.98 0.85 6,300 0.98 0.98
01-10-22 0.89 0.89 0.89 0 0.89 0.89
01-10-19 0.85 0.95 0.85 3,200 0.89 0.89
01-10-18 0.93 0.93 0.93 0 0.93 0.93
01-10-17 1.00 1.00 0.93 3,500 0.93 0.93
01-10-16 0.82 0.99 0.82 6,000 0.95 0.95
01-10-15 0.85 0.85 0.82 600 0.82 0.82
01-10-12 0.81 0.81 0.81 1,200 0.81 0.81
Date Open High Low Vol Cls adjCls
01-10-11 1.04 1.05 0.80 10,700 0.95 0.95
01-10-10 0.94 1.10 0.88 14,800 1.05 1.05
01-10-09 0.70 0.89 0.70 5,300 0.89 0.89
01-10-08 0.71 0.84 0.62 1,400 0.72 0.72
01-10-05 0.71 0.71 0.71 0 0.71 0.71
01-10-04 0.71 0.71 0.71 100 0.71 0.71
01-10-03 0.78 0.78 0.78 0 0.78 0.78
01-10-02 0.78 0.78 0.78 0 0.78 0.78
01-10-01 0.78 0.78 0.78 0 0.78 0.78
Date Open High Low Vol Cls adjCls
01-09-28 0.78 0.78 0.78 0 0.78 0.78
01-09-27 0.70 0.78 0.70 4,800 0.78 0.78
01-09-26 0.78 0.78 0.78 600 0.78 0.78
01-09-25 0.86 0.87 0.68 9,900 0.76 0.76
01-09-24 0.88 0.88 0.72 1,300 0.87 0.87
01-09-21 0.87 0.88 0.77 900 0.88 0.88
01-09-20 0.80 0.88 0.77 2,600 0.88 0.88
01-09-19 0.74 0.94 0.73 6,200 0.89 0.89
01-09-18 0.80 0.94 0.80 1,600 0.80 0.80
Date Open High Low Vol Cls adjCls
01-09-17 0.94 0.95 0.72 11,300 0.95 0.95
01-09-10 0.80 0.80 0.80 0 0.80 0.80
01-09-07 0.81 0.95 0.80 2,600 0.80 0.80
01-09-06 0.80 0.85 0.80 600 0.85 0.85
01-09-05 0.83 0.85 0.78 10,300 0.80 0.80
01-09-04 1.11 1.11 0.80 25,300 0.95 0.95
01-08-31 1.05 1.05 1.02 2,100 1.02 1.02
01-08-30 1.15 1.15 1.15 200 1.15 1.15
01-08-29 1.10 1.10 1.10 500 1.10 1.10
Date Open High Low Vol Cls adjCls
01-08-28 1.10 1.10 1.10 1,000 1.10 1.10
01-08-27 1.10 1.10 1.10 13,500 1.10 1.10
01-08-24 1.20 1.20 1.20 0 1.20 1.20
01-08-23 1.18 1.28 1.18 8,600 1.20 1.20
01-08-22 1.28 1.28 1.28 100 1.28 1.28
01-08-21 1.35 1.35 1.28 5,300 1.28 1.28
01-08-20 1.20 1.20 1.20 0 1.20 1.20
01-08-17 1.31 1.31 1.20 2,500 1.20 1.20
01-08-16 1.35 1.35 1.30 2,700 1.30 1.30
Date Open High Low Vol Cls adjCls
01-08-15 1.40 1.40 1.40 0 1.40 1.40
01-08-14 1.40 1.40 1.40 0 1.40 1.40
01-08-13 1.40 1.40 1.40 1,000 1.40 1.40
01-08-10 1.35 1.35 1.35 0 1.35 1.35
01-08-09 1.35 1.35 1.35 0 1.35 1.35
01-08-08 1.35 1.35 1.35 200 1.35 1.35
01-08-07 1.40 1.40 1.40 1,400 1.40 1.40
01-08-06 1.41 1.41 1.40 2,000 1.41 1.41
01-08-03 1.49 1.49 1.36 3,000 1.36 1.36
Date Open High Low Vol Cls adjCls
01-08-02 1.45 1.45 1.35 2,900 1.40 1.40
01-08-01 1.35 1.45 1.35 800 1.45 1.45
01-07-31 1.36 1.36 1.35 3,600 1.35 1.35
01-07-30 1.31 1.31 1.30 1,600 1.30 1.30
01-07-27 1.53 1.53 1.30 2,000 1.40 1.40
01-07-26 1.42 1.42 1.36 3,600 1.36 1.36
01-07-25 1.41 1.42 1.39 1,900 1.39 1.39
01-07-24 1.40 1.40 1.37 4,500 1.37 1.37
01-07-23 1.40 1.40 1.40 400 1.40 1.40
Date Open High Low Vol Cls adjCls
01-07-20 1.37 1.50 1.37 8,200 1.40 1.40
01-07-19 1.41 1.41 1.36 5,800 1.41 1.41
01-07-18 1.64 1.64 1.64 0 1.64 1.64
01-07-17 1.64 1.64 1.64 300 1.64 1.64
01-07-16 1.50 1.50 1.30 10,100 1.40 1.40
01-07-13 1.51 1.70 1.40 4,800 1.50 1.50
01-07-12 1.41 1.41 1.41 0 1.41 1.41
01-07-11 1.41 1.41 1.41 0 1.41 1.41
01-07-10 1.41 1.41 1.41 100 1.41 1.41
Date Open High Low Vol Cls adjCls
01-07-09 1.57 1.57 1.46 5,300 1.46 1.46
01-07-06 1.51 1.52 1.51 4,800 1.52 1.52
01-07-05 1.51 1.51 1.51 200 1.51 1.51
01-07-03 1.51 1.51 1.51 0 1.51 1.51
01-07-02 1.51 1.51 1.51 0 1.51 1.51
01-06-29 1.51 1.51 1.51 600 1.51 1.51
01-06-28 1.55 1.55 1.51 1,100 1.51 1.51
01-06-27 1.51 1.51 1.51 1,500 1.51 1.51
01-06-26 1.46 1.46 1.46 0 1.46 1.46
Date Open High Low Vol Cls adjCls
01-06-25 1.46 1.46 1.46 4,000 1.46 1.46
01-06-22 1.47 1.47 1.47 900 1.47 1.47
01-06-21 1.46 1.46 1.46 0 1.46 1.46
01-06-20 1.55 1.55 1.46 7,000 1.46 1.46
01-06-19 1.56 1.56 1.56 1,500 1.56 1.56
01-06-18 1.61 1.61 1.56 1,800 1.56 1.56
01-06-15 1.60 1.60 1.60 0 1.60 1.60
01-06-14 1.69 1.69 1.60 5,600 1.60 1.60
01-06-13 1.69 1.69 1.69 2,200 1.69 1.69
Date Open High Low Vol Cls adjCls
01-06-12 1.70 1.75 1.70 1,700 1.75 1.75
01-06-11 1.75 1.75 1.75 12,100 1.75 1.75
01-06-08 1.94 1.95 1.66 34,800 1.75 1.75
01-06-07 1.55 1.65 1.55 1,000 1.65 1.65
01-06-06 1.56 1.60 1.56 1,600 1.60 1.60
01-06-05 1.50 1.65 1.50 4,100 1.60 1.60
01-06-04 1.42 1.42 1.42 1,900 1.42 1.42
01-06-01 1.44 1.50 1.41 3,400 1.50 1.50
01-05-31 1.52 1.52 1.44 7,000 1.44 1.44
Date Open High Low Vol Cls adjCls
01-05-30 1.45 1.45 1.45 0 1.45 1.45
01-05-29 1.60 1.60 1.25 24,500 1.45 1.45
01-05-25 1.72 1.72 1.72 4,800 1.72 1.72
01-05-24 1.74 1.74 1.74 900 1.74 1.74
01-05-23 1.70 1.74 1.70 11,600 1.70 1.70
01-05-22 1.60 1.69 1.60 9,800 1.68 1.68
01-05-21 1.45 1.58 1.40 9,200 1.58 1.58
01-05-18 1.50 1.50 1.45 13,800 1.50 1.50
01-05-17 1.47 1.47 1.47 0 1.47 1.47
Date Open High Low Vol Cls adjCls
01-05-16 1.54 1.58 1.44 4,300 1.47 1.47
01-05-15 1.58 1.60 1.55 4,700 1.56 1.56
01-05-14 1.63 1.63 1.63 1,000 1.63 1.63
01-05-11 1.62 1.63 1.60 2,300 1.63 1.63
01-05-10 1.74 1.74 1.68 1,400 1.68 1.68
01-05-09 1.85 1.85 1.51 60,300 1.55 1.55
01-05-08 1.45 2.04 1.31 81,800 1.80 1.80
01-05-07 1.18 1.31 1.18 14,300 1.30 1.30
01-05-04 1.07 1.23 1.07 44,000 1.15 1.15
Date Open High Low Vol Cls adjCls
01-05-03 1.01 1.07 1.01 14,700 1.05 1.05
01-05-02 1.04 1.05 1.00 35,400 1.03 1.03
01-05-01 1.06 1.06 1.01 10,700 1.05 1.05
01-04-30 1.01 1.06 1.01 15,900 1.03 1.03
01-04-27 1.00 1.00 1.00 0 1.00 1.00
01-04-26 1.04 1.05 1.00 44,000 1.00 1.00
01-04-25 1.00 1.00 1.00 9,100 1.00 1.00
01-04-24 1.10 1.10 1.00 25,400 1.02 1.02
01-04-23 1.06 1.09 1.05 16,200 1.08 1.08
Date Open High Low Vol Cls adjCls
01-04-20 1.08 1.16 1.05 37,000 1.16 1.16
01-04-19 1.30 1.40 1.09 48,200 1.10 1.10
01-04-18 1.17 1.33 1.17 15,600 1.33 1.33
01-04-17 1.25 1.25 1.25 0 1.25 1.25
01-04-16 1.25 1.25 1.25 900 1.25 1.25
01-04-12 1.20 1.20 1.20 4,500 1.20 1.20
01-04-11 1.20 1.21 1.16 15,300 1.16 1.16
01-04-10 1.13 1.13 1.13 1,000 1.13 1.13
01-04-09 1.13 1.13 1.13 1,000 1.13 1.13
Date Open High Low Vol Cls adjCls
01-04-06 1.25 1.25 1.13 7,300 1.13 1.13
01-04-05 1.19 1.19 1.19 4,600 1.19 1.19
01-04-04 1.27 1.31 1.25 11,400 1.25 1.25
01-04-03 1.41 1.41 1.22 22,000 1.31 1.31
01-04-02 1.25 1.41 1.25 10,300 1.41 1.41
01-03-30 1.22 1.22 1.22 1,200 1.22 1.22
01-03-29 1.38 1.38 1.25 15,600 1.25 1.25
01-03-28 1.22 1.25 1.22 1,200 1.22 1.22
01-03-27 1.22 1.22 1.22 0 1.22 1.22
Date Open High Low Vol Cls adjCls
01-03-26 1.25 1.34 1.19 3,900 1.22 1.22
01-03-23 1.31 1.31 1.25 2,000 1.25 1.25
01-03-22 1.25 1.34 1.25 3,300 1.25 1.25
01-03-21 1.48 1.48 1.25 2,900 1.25 1.25
01-03-20 1.36 1.38 1.25 10,400 1.25 1.25
01-03-19 1.25 1.31 1.25 1,800 1.31 1.31
01-03-16 1.38 1.38 1.25 6,600 1.25 1.25
01-03-15 1.38 1.44 1.38 25,000 1.38 1.38
01-03-14 1.38 1.38 1.38 300 1.38 1.38
Date Open High Low Vol Cls adjCls
01-03-13 1.38 1.50 1.38 21,400 1.38 1.38
01-03-12 1.44 1.50 1.38 3,700 1.44 1.44
01-03-09 1.44 1.44 1.44 1,000 1.44 1.44
01-03-08 1.50 1.50 1.50 400 1.50 1.50
01-03-07 1.39 1.39 1.38 600 1.38 1.38
01-03-06 1.44 1.44 1.44 3,000 1.44 1.44
01-03-05 1.38 1.50 1.38 4,200 1.50 1.50
01-03-02 1.31 1.38 1.25 10,700 1.31 1.31
01-03-01 1.31 1.50 1.31 4,000 1.50 1.50
Date Open High Low Vol Cls adjCls
01-02-28 1.45 1.75 1.31 9,800 1.31 1.31
01-02-27 1.75 1.75 1.38 3,300 1.38 1.38
01-02-26 1.38 1.38 1.38 0 1.38 1.38
01-02-23 1.38 1.44 1.38 7,500 1.38 1.38
01-02-22 1.50 1.50 1.50 800 1.50 1.50
01-02-21 1.58 1.58 1.41 9,600 1.41 1.41
01-02-20 1.75 1.75 1.56 6,000 1.56 1.56
01-02-16 1.75 1.75 1.75 0 1.75 1.75
01-02-15 1.81 1.81 1.75 9,800 1.75 1.75
Date Open High Low Vol Cls adjCls
01-02-14 1.97 1.97 1.81 9,800 1.81 1.81
01-02-13 1.88 1.88 1.88 100 1.88 1.88
01-02-12 1.98 1.98 1.98 700 1.98 1.98
01-02-09 2.25 2.25 2.00 2,300 2.00 2.00
01-02-08 2.13 2.13 2.13 300 2.13 2.13
01-02-07 2.19 2.19 1.94 21,800 1.94 1.94
01-02-06 2.42 2.42 2.00 14,200 2.06 2.06
01-02-05 2.31 2.38 2.31 6,800 2.31 2.31
01-02-02 2.00 2.44 2.00 83,900 2.31 2.31
Date Open High Low Vol Cls adjCls
01-02-01 1.89 2.13 1.84 56,800 2.00 2.00
01-01-31 1.69 2.00 1.69 22,200 1.88 1.88
01-01-30 1.63 1.75 1.63 22,800 1.63 1.63
01-01-29 1.72 1.72 1.56 7,600 1.56 1.56
01-01-26 1.56 1.59 1.56 1,900 1.56 1.56
01-01-25 1.69 1.75 1.63 3,600 1.63 1.63
01-01-24 1.63 1.63 1.63 1,000 1.63 1.63
01-01-23 1.63 1.69 1.56 10,200 1.63 1.63
01-01-22 1.69 1.88 1.56 55,500 1.75 1.75
Date Open High Low Vol Cls adjCls
01-01-19 1.91 1.91 1.50 25,700 1.50 1.50
01-01-18 1.75 2.00 1.50 94,000 1.53 1.53
01-01-17 1.39 1.69 1.19 285,700 1.69 1.69
01-01-16 1.16 1.44 1.16 156,600 1.19 1.19
01-01-12 1.41 1.47 1.19 33,500 1.19 1.19
01-01-11 1.19 1.41 1.16 6,100 1.16 1.16
01-01-10 1.34 1.34 1.34 0 1.34 1.34
01-01-09 1.25 1.34 1.16 33,100 1.34 1.34
01-01-08 1.38 1.38 1.16 1,400 1.16 1.16
Date Open High Low Vol Cls adjCls
01-01-05 1.38 1.38 1.13 18,100 1.38 1.38
01-01-04 1.38 1.44 1.16 35,300 1.19 1.19
01-01-03 1.25 1.44 1.16 6,200 1.38 1.38
01-01-02 1.33 1.45 1.16 27,300 1.31 1.31
00-12-29 1.16 1.44 1.16 57,000 1.44 1.44
00-12-28 1.16 1.25 1.09 30,000 1.25 1.25
00-12-27 1.16 1.19 1.16 19,000 1.16 1.16
00-12-26 1.16 1.38 1.16 9,300 1.16 1.16
00-12-22 1.03 1.44 1.00 26,400 1.16 1.16
Date Open High Low Vol Cls adjCls
00-12-21 1.23 1.23 1.00 79,800 1.00 1.00
00-12-20 1.25 1.38 1.22 17,400 1.22 1.22
00-12-19 1.30 1.31 1.13 24,300 1.25 1.25
00-12-18 1.38 1.38 1.13 62,700 1.19 1.19
00-12-15 1.22 1.22 0.94 74,700 1.06 1.06
00-12-14 1.50 1.50 0.75 153,900 1.13 1.13
00-12-13 1.75 1.88 1.44 31,900 1.44 1.44
00-12-12 1.63 1.88 1.63 378,900 1.63 1.63
00-12-11 1.63 1.88 1.63 6,700 1.75 1.75
Date Open High Low Vol Cls adjCls
00-12-08 1.69 1.69 1.63 4,400 1.63 1.63
00-12-07 1.69 1.75 1.69 4,800 1.69 1.69
00-12-06 1.69 1.75 1.69 5,500 1.69 1.69
00-12-05 2.00 2.00 1.63 19,100 1.78 1.78
00-12-04 2.00 2.13 2.00 9,700 2.00 2.00
00-12-01 2.00 2.25 2.00 10,900 2.13 2.13
00-11-30 2.13 2.25 2.06 4,800 2.06 2.06
00-11-29 2.25 2.31 2.00 21,200 2.00 2.00
00-11-28 2.38 2.38 2.25 2,700 2.25 2.25
Date Open High Low Vol Cls adjCls
00-11-27 2.38 2.38 2.25 2,800 2.38 2.38
00-11-24 2.25 2.25 2.25 1,900 2.25 2.25
00-11-22 2.31 2.31 2.25 9,100 2.25 2.25
00-11-21 2.38 2.38 2.31 4,300 2.31 2.31
00-11-20 2.25 2.38 2.25 4,900 2.38 2.38
00-11-17 2.38 2.38 2.38 2,000 2.38 2.38
00-11-16 2.38 2.38 2.38 700 2.38 2.38
00-11-15 2.38 2.38 2.38 500 2.38 2.38
00-11-14 2.50 2.50 2.50 600 2.50 2.50
Date Open High Low Vol Cls adjCls
00-11-13 2.70 2.70 2.50 10,600 2.50 2.50
00-11-10 2.63 2.88 2.63 27,400 2.75 2.75
00-11-09 2.67 2.67 2.50 2,400 2.63 2.63
00-11-08 2.63 2.64 2.63 5,900 2.64 2.64
00-11-07 2.63 2.75 2.63 2,700 2.75 2.75
00-11-06 2.63 2.81 2.63 9,100 2.63 2.63
00-11-03 2.81 2.81 2.56 24,500 2.63 2.63
00-11-02 2.63 3.00 2.50 23,100 2.63 2.63
00-11-01 2.44 2.56 2.44 17,000 2.56 2.56
Date Open High Low Vol Cls adjCls
00-10-31 2.34 2.38 2.31 11,100 2.38 2.38
00-10-30 2.38 2.38 2.13 6,000 2.13 2.13
00-10-27 2.16 2.31 2.16 5,700 2.25 2.25
00-10-26 2.03 2.19 2.03 6,600 2.17 2.17
00-10-25 2.25 2.25 2.03 15,200 2.03 2.03
00-10-24 2.36 2.36 2.19 8,000 2.19 2.19
00-10-23 2.25 2.38 2.25 7,400 2.38 2.38
00-10-20 2.31 2.31 2.06 1,200 2.31 2.31
00-10-19 2.38 2.38 2.00 8,800 2.31 2.31
Date Open High Low Vol Cls adjCls
00-10-18 2.03 2.38 2.03 24,000 2.25 2.25
00-10-17 2.38 2.38 2.19 13,800 2.25 2.25
00-10-16 2.38 2.50 2.31 8,900 2.44 2.44
00-10-13 2.06 2.25 2.00 10,800 2.19 2.19
00-10-12 2.06 2.25 2.00 12,000 2.25 2.25
00-10-11 2.13 2.19 2.13 4,800 2.13 2.13
00-10-10 2.13 2.31 2.03 18,000 2.13 2.13
00-10-09 2.44 2.44 2.31 900 2.31 2.31
00-10-06 2.25 2.28 2.25 10,500 2.28 2.28
Date Open High Low Vol Cls adjCls
00-10-05 2.44 2.44 2.25 5,500 2.27 2.27
00-10-04 2.27 2.44 2.25 10,400 2.44 2.44
00-10-03 2.50 2.50 2.25 7,900 2.25 2.25
00-10-02 2.50 2.50 2.38 8,300 2.44 2.44
00-09-29 2.53 2.53 2.31 2,100 2.50 2.50
00-09-28 2.44 2.50 2.31 9,700 2.31 2.31
00-09-27 2.44 2.50 2.38 9,500 2.38 2.38
00-09-26 2.50 2.63 2.50 4,900 2.50 2.50
00-09-25 2.45 2.63 2.38 13,200 2.63 2.63
Date Open High Low Vol Cls adjCls
00-09-22 2.50 2.50 2.50 2,000 2.50 2.50
00-09-21 2.84 2.88 2.38 10,800 2.63 2.63
00-09-20 2.75 2.75 2.75 18,500 2.75 2.75
00-09-19 2.84 2.84 2.69 6,200 2.75 2.75
00-09-18 2.81 2.81 2.69 6,500 2.69 2.69
00-09-15 2.97 3.13 2.75 6,500 2.94 2.94
00-09-14 2.97 3.00 2.69 6,600 2.94 2.94
00-09-13 3.06 3.08 3.00 5,800 3.00 3.00
00-09-12 3.25 3.25 3.06 5,300 3.06 3.06
Date Open High Low Vol Cls adjCls
00-09-11 3.00 3.19 3.00 8,400 3.03 3.03
00-09-08 2.88 3.25 2.81 48,200 3.09 3.09
00-09-07 3.00 3.00 2.75 4,300 2.88 2.88
00-09-06 2.75 2.88 2.75 10,000 2.75 2.75
00-09-05 2.75 2.88 2.75 5,900 2.75 2.75
00-09-01 2.75 2.75 2.53 5,200 2.63 2.63
00-08-31 2.75 2.75 2.63 2,700 2.63 2.63
00-08-30 2.63 2.94 2.53 26,900 2.53 2.53
00-08-29 2.63 2.75 2.50 29,200 2.50 2.50
Date Open High Low Vol Cls adjCls
00-08-28 2.75 2.75 2.50 82,300 2.63 2.63
00-08-25 2.50 2.69 2.50 6,200 2.56 2.56
00-08-24 2.56 2.56 2.47 39,400 2.50 2.50
00-08-23 2.78 2.78 2.50 10,000 2.75 2.75
00-08-22 2.75 2.88 2.75 6,900 2.75 2.75
00-08-21 2.88 2.95 2.75 17,200 2.88 2.88
00-08-18 3.06 3.06 2.88 5,600 2.88 2.88
00-08-17 2.63 3.06 2.63 2,000 3.00 3.00
00-08-16 2.84 3.00 2.50 6,800 2.50 2.50
Date Open High Low Vol Cls adjCls
00-08-15 3.13 3.13 3.13 0 3.13 3.13
00-08-14 2.41 3.13 2.41 7,800 3.13 3.13
00-08-11 2.88 2.88 2.88 0 2.88 2.88
00-08-10 2.75 2.88 2.50 5,100 2.88 2.88
00-08-09 2.88 2.88 2.88 2,200 2.88 2.88
00-08-08 2.63 2.88 2.63 26,200 2.63 2.63
00-08-07 2.63 2.69 2.50 18,700 2.63 2.63
00-08-04 2.88 2.88 2.88 1,500 2.88 2.88
00-08-03 2.75 2.75 2.75 2,000 2.75 2.75
Date Open High Low Vol Cls adjCls
00-08-02 2.81 2.81 2.56 5,400 2.75 2.75
00-08-01 2.88 2.88 2.50 4,000 2.75 2.75
00-07-31 2.63 2.81 2.63 12,600 2.72 2.72
00-07-28 2.75 2.88 2.63 6,500 2.63 2.63
00-07-27 2.75 3.00 2.63 4,800 2.69 2.69
00-07-26 3.25 3.44 2.69 44,200 2.75 2.75
00-07-25 3.13 3.44 3.13 2,000 3.44 3.44
00-07-24 3.00 3.13 2.94 23,800 2.94 2.94
00-07-21 2.81 3.00 2.81 6,700 2.94 2.94
Date Open High Low Vol Cls adjCls
00-07-20 3.06 3.06 2.81 20,000 3.06 3.06
00-07-19 3.13 3.13 3.13 2,300 3.13 3.13
00-07-18 3.13 3.25 3.00 20,700 3.00 3.00
00-07-17 3.38 3.38 3.00 40,100 3.13 3.13
00-07-14 3.00 3.50 3.00 10,200 3.38 3.38
00-07-13 3.56 3.56 2.88 12,500 3.19 3.19
00-07-12 3.25 3.50 3.25 4,700 3.38 3.38
00-07-11 3.09 3.56 3.09 13,700 3.50 3.50
00-07-10 2.88 3.25 2.88 4,700 3.00 3.00
Date Open High Low Vol Cls adjCls
00-07-07 3.13 3.25 3.06 5,600 3.06 3.06
00-07-06 3.38 3.38 3.00 10,700 3.06 3.06
00-07-05 3.13 3.44 3.13 400 3.44 3.44
00-07-03 3.28 3.28 3.25 3,500 3.25 3.25
00-06-30 3.94 3.97 3.28 1,400 3.28 3.28
00-06-29 3.50 3.94 3.31 11,000 3.31 3.31
00-06-28 3.78 3.78 3.27 14,200 3.50 3.50
00-06-27 3.50 3.50 3.25 3,600 3.25 3.25
00-06-26 3.25 3.88 3.19 11,200 3.50 3.50
Date Open High Low Vol Cls adjCls
00-06-23 3.25 3.44 3.25 41,100 3.31 3.31
00-06-22 3.25 3.38 3.16 13,100 3.25 3.25
00-06-21 3.50 3.50 3.25 6,700 3.25 3.25
00-06-20 3.38 3.88 3.31 12,100 3.63 3.63
00-06-19 3.38 3.38 3.38 1,600 3.38 3.38
00-06-16 3.38 3.38 3.38 100 3.38 3.38
00-06-15 3.88 3.88 3.38 22,400 3.38 3.38
00-06-14 3.83 3.83 3.69 6,100 3.69 3.69
00-06-13 3.84 3.88 3.63 12,400 3.69 3.69
Date Open High Low Vol Cls adjCls
00-06-12 3.78 4.13 3.75 24,700 3.88 3.88
00-06-09 3.63 3.88 3.63 21,800 3.84 3.84
00-06-08 3.50 3.75 3.38 9,200 3.50 3.50
00-06-07 3.50 4.00 3.50 11,400 3.66 3.66
00-06-06 3.13 3.75 3.13 12,700 3.75 3.75
00-06-05 3.06 3.31 3.00 6,100 3.25 3.25
00-06-02 3.19 4.06 3.06 12,500 3.25 3.25
00-06-01 2.88 3.38 2.75 22,300 3.06 3.06
00-05-31 3.00 3.13 2.75 7,300 2.75 2.75
Date Open High Low Vol Cls adjCls
00-05-30 2.50 2.50 2.50 0 2.50 2.50
00-05-26 2.88 2.88 2.50 7,800 2.50 2.50
00-05-25 2.47 3.22 2.47 27,900 2.69 2.69
00-05-24 2.44 3.25 2.25 87,400 2.47 2.47
00-05-23 2.38 2.38 2.25 30,200 2.25 2.25
00-05-22 2.66 2.69 2.25 20,000 2.38 2.38
00-05-19 2.63 2.63 2.63 6,100 2.63 2.63
00-05-18 2.75 2.81 2.63 14,900 2.63 2.63
00-05-17 3.00 3.00 2.63 24,600 2.69 2.69
Date Open High Low Vol Cls adjCls
00-05-16 2.75 3.00 2.75 35,700 2.88 2.88
00-05-15 3.19 3.31 2.88 25,500 2.88 2.88
00-05-12 3.06 3.06 2.88 8,100 3.06 3.06
00-05-11 3.03 3.03 2.88 8,500 3.00 3.00
00-05-10 3.25 3.31 2.94 27,100 2.94 2.94
00-05-09 3.38 3.38 3.13 23,500 3.25 3.25
00-05-08 3.63 3.63 3.38 15,800 3.38 3.38
00-05-05 3.53 3.75 3.50 19,900 3.63 3.63
00-05-04 3.81 3.81 3.50 13,300 3.50 3.50
Date Open High Low Vol Cls adjCls
00-05-03 3.63 3.81 3.50 9,400 3.63 3.63
00-05-02 4.00 4.06 3.69 31,300 3.69 3.69
00-05-01 4.00 4.00 3.56 10,500 4.00 4.00
00-04-28 3.63 3.81 3.38 21,300 3.50 3.50
00-04-27 3.88 3.88 3.00 4,000 3.75 3.75
00-04-26 3.75 3.75 3.50 4,500 3.50 3.50
00-04-25 4.00 4.00 3.75 2,700 3.75 3.75
00-04-24 4.00 4.13 3.88 21,200 4.00 4.00
00-04-20 3.63 4.00 3.63 10,600 3.69 3.69
Date Open High Low Vol Cls adjCls
00-04-19 4.44 4.50 3.75 24,000 3.75 3.75
00-04-18 3.48 4.00 3.06 42,800 4.00 4.00
00-04-17 4.13 4.44 3.50 42,800 3.94 3.94
00-04-14 4.38 5.13 3.50 58,900 4.50 4.50
00-04-13 4.78 4.78 3.75 22,100 3.75 3.75
00-04-12 5.19 5.25 4.44 25,600 4.69 4.69
00-04-11 5.38 5.38 4.63 16,600 5.25 5.25
00-04-10 6.13 6.63 5.50 9,500 5.75 5.75
00-04-07 5.50 6.34 5.25 30,700 5.81 5.81
Date Open High Low Vol Cls adjCls
00-04-06 5.25 5.50 5.00 16,700 5.25 5.25
00-04-05 4.38 5.56 4.38 40,100 5.19 5.19
00-04-04 5.31 5.38 4.25 99,000 4.56 4.56
00-04-03 4.63 5.25 4.38 151,400 5.13 5.13
00-03-31 4.50 4.88 4.44 47,900 4.50 4.50
00-03-30 5.22 5.38 4.28 103,900 4.63 4.63
00-03-29 5.28 5.63 5.00 81,600 5.38 5.38
00-03-28 6.03 6.03 4.81 114,300 4.94 4.94
00-03-27 6.66 6.69 6.13 38,600 6.25 6.25
Date Open High Low Vol Cls adjCls
00-03-24 7.06 7.06 6.38 43,300 6.63 6.63
00-03-23 7.34 7.63 6.28 21,700 6.63 6.63
00-03-22 6.81 8.19 6.50 73,700 7.34 7.34
00-03-21 6.69 6.69 6.00 36,100 6.59 6.59
00-03-20 7.50 7.69 6.25 67,200 6.88 6.88
00-03-17 7.06 8.13 7.06 46,300 8.00 8.00
00-03-16 7.13 7.63 6.06 50,000 7.25 7.25
00-03-15 8.06 8.13 7.00 48,300 7.50 7.50
00-03-14 8.88 9.00 7.63 90,200 7.75 7.75
Date Open High Low Vol Cls adjCls
00-03-13 10.00 10.50 9.06 44,000 9.25 9.25
00-03-10 10.88 10.94 9.88 45,800 10.13 10.13
00-03-09 11.03 11.19 10.38 91,900 11.00 11.00
00-03-08 9.38 11.38 9.38 164,300 10.25 10.25
00-03-07 8.75 9.75 8.75 72,600 9.00 9.00
00-03-06 9.63 10.00 8.69 109,200 8.69 8.69
00-03-03 10.25 10.25 8.88 191,700 9.38 9.38
00-03-02 11.19 11.56 8.38 248,500 10.38 10.38
00-03-01 9.00 14.19 8.81 525,700 11.06 11.06
Date Open High Low Vol Cls adjCls
00-02-29 7.19 9.16 7.19 576,100 8.81 8.81
00-02-28 5.94 7.75 5.75 338,700 7.00 7.00
00-02-25 5.44 5.69 5.13 31,900 5.69 5.69
00-02-24 5.88 6.00 5.25 13,000 5.50 5.50
00-02-23 5.94 6.25 5.81 52,100 5.88 5.88
00-02-22 6.06 6.31 5.38 48,000 5.75 5.75
00-02-18 5.75 6.00 5.63 39,100 5.75 5.75
00-02-17 6.69 6.81 5.94 91,900 5.94 5.94
00-02-16 6.38 7.13 6.09 194,800 6.38 6.38
Date Open High Low Vol Cls adjCls
00-02-15 5.50 6.38 5.38 134,100 5.94 5.94
00-02-14 5.25 5.50 4.81 64,800 5.31 5.31
00-02-11 5.25 5.25 4.81 52,700 4.88 4.88
00-02-10 4.88 5.22 4.69 53,300 5.00 5.00
00-02-09 4.81 5.00 4.63 68,800 4.75 4.75
00-02-08 4.16 4.81 4.16 44,700 4.81 4.81
00-02-07 4.25 4.44 4.16 26,200 4.16 4.16
00-02-04 4.56 4.56 4.06 41,000 4.44 4.44
00-02-03 3.75 4.75 3.69 138,900 4.50 4.50
Date Open High Low Vol Cls adjCls
00-02-02 3.63 3.63 3.59 10,100 3.63 3.63
00-02-01 3.28 3.53 3.25 7,600 3.50 3.50
00-01-31 3.42 3.42 3.00 12,100 3.25 3.25
00-01-28 3.63 3.63 3.38 21,800 3.44 3.44
00-01-27 3.78 3.83 3.63 5,200 3.63 3.63
00-01-26 3.89 3.97 3.75 9,800 3.81 3.81
00-01-25 3.97 4.00 3.81 15,300 3.84 3.84
00-01-24 3.81 3.94 3.63 54,700 3.81 3.81
00-01-21 3.61 3.81 3.50 24,300 3.75 3.75
Date Open High Low Vol Cls adjCls
00-01-20 3.94 3.94 3.31 18,600 3.50 3.50
00-01-19 4.00 4.00 3.81 16,300 3.94 3.94
00-01-18 3.91 3.91 3.63 12,200 3.81 3.81
00-01-14 3.81 4.00 3.44 34,300 3.88 3.88
00-01-13 3.66 3.81 3.56 15,100 3.75 3.75
00-01-12 3.75 3.88 3.53 1,300 3.56 3.56
00-01-11 3.69 3.81 3.13 86,100 3.81 3.81
00-01-10 3.50 3.75 3.38 21,900 3.69 3.69
00-01-07 3.59 3.75 3.31 7,800 3.38 3.38
Date Open High Low Vol Cls adjCls
00-01-06 3.41 3.56 3.06 36,700 3.31 3.31
00-01-05 3.50 3.63 3.25 33,200 3.56 3.56
00-01-04 3.63 3.88 3.13 35,800 3.50 3.50
00-01-03 2.97 4.63 2.75 254,300 3.75 3.75
99-12-31 2.95 2.97 2.63 46,700 2.75 2.75
99-12-30 2.31 3.41 2.31 113,900 2.94 2.94
99-12-29 2.81 2.81 2.31 31,900 2.31 2.31
99-12-28 2.53 2.88 2.50 29,100 2.50 2.50
99-12-27 2.88 2.88 2.56 21,100 2.81 2.81
Date Open High Low Vol Cls adjCls
99-12-23 2.64 2.88 2.50 44,700 2.56 2.56
99-12-22 2.94 2.94 2.50 14,400 2.50 2.50
99-12-21 2.75 2.88 2.66 10,300 2.88 2.88
99-12-20 2.81 3.00 2.81 5,900 2.88 2.88
99-12-17 2.88 3.00 2.75 17,200 2.78 2.78
99-12-16 3.00 3.06 2.75 9,700 2.97 2.97
99-12-15 3.02 3.03 2.88 25,200 2.88 2.88
99-12-14 3.25 3.56 3.00 22,600 3.06 3.06
99-12-13 2.94 3.50 2.75 74,900 3.25 3.25
Date Open High Low Vol Cls adjCls
99-12-10 2.94 3.00 2.75 39,000 2.75 2.75
99-12-09 2.47 2.94 2.42 45,400 2.88 2.88
99-12-08 2.28 2.47 2.25 18,100 2.38 2.38
99-12-07 2.50 2.50 2.25 17,000 2.38 2.38
99-12-06 2.41 2.69 2.31 33,400 2.56 2.56
99-12-03 2.69 2.75 2.31 41,200 2.44 2.44
99-12-02 2.75 2.75 2.25 54,000 2.69 2.69
99-12-01 2.88 2.88 2.56 53,900 2.75 2.75
99-11-30 3.88 3.88 2.75 169,800 2.88 2.88
Date Open High Low Vol Cls adjCls
99-11-29 2.28 5.00 2.25 503,900 3.69 3.69
99-11-26 2.25 2.33 2.25 3,100 2.28 2.28
99-11-24 2.34 2.34 2.28 3,500 2.28 2.28
99-11-23 2.41 2.44 2.31 9,400 2.31 2.31
99-11-22 2.38 2.44 2.31 2,600 2.44 2.44
99-11-19 2.25 2.28 2.25 2,300 2.28 2.28
99-11-18 2.28 2.44 2.28 6,500 2.44 2.44
99-11-17 2.22 2.44 2.19 6,200 2.44 2.44
99-11-16 2.34 2.53 2.19 21,200 2.44 2.44
Date Open High Low Vol Cls adjCls
99-11-15 2.19 2.25 2.13 7,000 2.25 2.25
99-11-12 2.25 2.25 2.19 7,600 2.19 2.19
99-11-11 2.16 2.31 2.16 31,700 2.19 2.19
99-11-10 2.28 2.28 2.16 14,700 2.22 2.22
99-11-09 2.20 2.31 2.16 8,900 2.31 2.31
99-11-08 2.38 2.50 2.00 12,300 2.31 2.31
99-11-05 2.25 2.34 2.19 5,100 2.34 2.34
99-11-04 2.31 2.38 2.25 5,200 2.38 2.38
99-11-03 2.13 2.38 2.13 21,400 2.31 2.31
Date Open High Low Vol Cls adjCls
99-11-02 2.25 2.25 2.16 5,000 2.16 2.16
99-11-01 2.28 2.38 2.19 16,900 2.19 2.19
99-10-29 2.47 2.47 2.22 3,100 2.22 2.22
99-10-28 2.31 2.31 2.25 6,000 2.25 2.25
99-10-27 2.03 2.75 2.00 75,600 2.38 2.38
99-10-26 2.06 2.06 2.00 8,700 2.00 2.00
99-10-25 2.13 2.13 2.06 1,200 2.06 2.06
99-10-22 2.05 2.06 2.03 4,100 2.06 2.06
99-10-21 2.17 2.17 2.06 13,500 2.06 2.06
Date Open High Low Vol Cls adjCls
99-10-20 2.19 2.19 2.16 5,400 2.16 2.16
99-10-19 2.16 2.25 2.16 400 2.16 2.16
99-10-18 2.31 2.38 2.16 12,100 2.28 2.28
99-10-15 2.31 2.38 2.31 4,000 2.34 2.34
99-10-14 2.41 2.50 2.41 3,000 2.50 2.50
99-10-13 2.56 2.69 2.31 13,900 2.50 2.50
99-10-12 2.50 2.53 2.50 1,800 2.53 2.53
99-10-11 2.59 2.63 2.50 1,900 2.63 2.63
99-10-08 2.55 2.56 2.53 3,800 2.56 2.56
Date Open High Low Vol Cls adjCls
99-10-07 2.72 2.75 2.66 3,500 2.75 2.75
99-10-06 2.78 2.78 2.66 10,800 2.75 2.75
99-10-05 2.50 2.66 2.50 9,600 2.66 2.66
99-10-04 2.38 2.56 2.38 17,700 2.56 2.56
99-10-01 2.38 2.38 2.19 7,200 2.25 2.25
99-09-30 2.28 2.38 2.19 1,500 2.19 2.19
99-09-29 2.25 2.25 2.25 3,100 2.25 2.25
99-09-28 2.38 2.38 2.38 12,500 2.38 2.38
99-09-27 2.38 2.41 2.31 8,200 2.34 2.34
Date Open High Low Vol Cls adjCls
99-09-24 2.13 2.25 2.13 4,100 2.16 2.16
99-09-23 2.38 2.38 2.06 2,900 2.13 2.13
99-09-22 2.19 2.38 2.13 26,600 2.38 2.38
99-09-21 2.16 2.16 2.13 6,700 2.13 2.13
99-09-20 2.34 2.34 2.22 18,800 2.22 2.22
99-09-17 2.81 2.88 2.41 54,600 2.41 2.41
99-09-16 2.75 2.75 2.72 10,700 2.75 2.75
99-09-15 2.31 2.75 2.31 17,200 2.75 2.75
99-09-14 1.59 2.38 1.56 73,500 2.38 2.38
Date Open High Low Vol Cls adjCls
99-09-13 2.59 2.72 2.38 27,000 2.38 2.38
99-09-10 2.38 2.56 2.31 53,600 2.56 2.56
99-09-09 2.44 2.44 2.25 4,500 2.25 2.25
99-09-08 2.19 2.44 2.16 45,500 2.38 2.38
99-09-07 1.91 2.19 1.88 64,400 2.13 2.13
99-09-03 1.75 1.75 1.56 5,200 1.75 1.75
99-09-02 1.81 1.81 1.69 24,400 1.75 1.75
99-09-01 1.81 1.81 1.75 3,600 1.81 1.81
99-08-31 1.75 1.75 1.75 200 1.75 1.75
Date Open High Low Vol Cls adjCls
99-08-30 1.84 1.84 1.75 800 1.75 1.75
99-08-27 1.75 1.75 1.75 600 1.75 1.75
99-08-26 1.84 1.88 1.63 3,700 1.69 1.69
99-08-25 1.88 2.00 1.88 30,900 1.97 1.97
99-08-24 1.78 1.78 1.78 700 1.78 1.78
99-08-23 2.00 2.00 1.81 3,100 1.88 1.88
99-08-20 1.88 2.00 1.88 600 2.00 2.00
99-08-19 2.00 2.06 1.88 9,300 1.88 1.88
99-08-18 1.89 2.00 1.81 4,200 2.00 2.00
Date Open High Low Vol Cls adjCls
99-08-17 1.69 1.91 1.66 37,500 1.88 1.88
99-08-16 1.73 1.73 1.66 6,000 1.66 1.66
99-08-13 1.63 1.88 1.63 5,500 1.63 1.63
99-08-12 1.94 1.94 1.56 6,700 1.88 1.88
99-08-11 1.63 1.94 1.63 7,900 1.88 1.88
99-08-10 2.00 2.00 1.13 16,100 1.75 1.75
99-08-09 1.89 2.00 1.88 6,300 1.88 1.88
99-08-06 1.91 2.06 1.88 9,400 2.00 2.00
99-08-05 2.00 2.00 1.75 32,200 1.88 1.88
Date Open High Low Vol Cls adjCls
99-08-04 1.94 2.13 1.94 5,500 2.13 2.13
99-08-03 2.06 2.13 1.94 7,800 2.13 2.13
99-08-02 2.03 2.06 1.94 1,900 2.06 2.06
99-07-30 2.03 2.16 1.75 51,300 2.13 2.13
99-07-29 2.13 2.13 2.13 0 2.13 2.13
99-07-28 2.13 2.13 2.13 500 2.13 2.13
99-07-27 2.06 2.06 2.06 300 2.06 2.06
99-07-26 2.14 2.19 2.09 17,900 2.09 2.09
99-07-23 2.31 2.31 2.06 8,100 2.25 2.25
Date Open High Low Vol Cls adjCls
99-07-22 2.44 2.44 2.22 3,000 2.28 2.28
99-07-21 2.22 2.22 2.22 1,100 2.22 2.22
99-07-20 2.25 2.25 2.22 700 2.22 2.22
99-07-19 2.23 2.23 2.22 1,100 2.22 2.22
99-07-16 2.20 2.41 2.19 20,200 2.22 2.22
99-07-15 2.19 2.38 2.19 17,700 2.19 2.19
99-07-14 2.38 2.50 2.19 20,200 2.19 2.19
99-07-13 2.63 2.66 2.38 12,900 2.38 2.38
99-07-12 2.31 2.88 2.31 35,100 2.69 2.69
Date Open High Low Vol Cls adjCls
99-07-09 2.31 2.31 2.25 3,400 2.25 2.25
99-07-08 2.31 2.31 2.25 7,700 2.31 2.31
99-07-07 2.31 2.44 2.31 6,800 2.44 2.44
99-07-06 2.44 2.44 2.31 8,000 2.38 2.38
99-07-02 2.44 2.56 2.44 11,000 2.56 2.56
99-07-01 2.38 2.44 2.38 2,400 2.38 2.38
99-06-30 2.50 2.50 2.38 6,500 2.38 2.38
99-06-29 2.63 2.63 2.50 4,000 2.50 2.50
99-06-28 2.88 2.94 2.50 27,500 2.63 2.63
Date Open High Low Vol Cls adjCls
99-06-25 2.63 2.75 2.63 7,800 2.75 2.75
99-06-24 2.81 3.00 2.81 10,100 2.88 2.88
99-06-23 2.72 2.75 2.72 7,500 2.75 2.75
99-06-22 2.53 2.53 2.53 300 2.53 2.53
99-06-21 2.75 2.88 2.50 22,200 2.53 2.53
99-06-18 2.72 2.75 2.63 4,900 2.75 2.75
99-06-17 2.75 2.75 2.66 6,700 2.66 2.66
99-06-16 2.81 2.81 2.75 2,200 2.75 2.75
99-06-15 2.69 2.69 2.69 0 2.69 2.69
Date Open High Low Vol Cls adjCls
99-06-14 2.75 2.75 2.69 2,000 2.69 2.69
99-06-11 2.78 2.94 2.78 2,100 2.94 2.94
99-06-10 2.89 3.00 2.89 2,800 3.00 3.00
99-06-09 2.78 2.89 2.78 1,600 2.81 2.81
99-06-08 2.88 3.00 2.84 1,700 3.00 3.00
99-06-07 3.00 3.00 3.00 4,300 3.00 3.00
99-06-04 2.88 3.09 2.88 7,200 3.00 3.00
99-06-03 2.66 3.13 2.66 20,000 2.88 2.88
99-06-02 2.75 2.81 2.63 14,300 2.81 2.81
Date Open High Low Vol Cls adjCls
99-06-01 2.78 2.81 2.63 2,600 2.81 2.81
99-05-28 2.88 2.91 2.63 10,300 2.81 2.81
99-05-27 2.91 2.91 2.63 1,600 2.63 2.63
99-05-26 2.88 2.88 2.69 9,700 2.81 2.81
99-05-25 3.13 3.22 2.69 47,500 2.75 2.75
99-05-24 3.50 3.50 2.81 47,000 3.25 3.25
99-05-21 3.84 3.94 2.94 78,700 3.47 3.47
99-05-20 3.00 3.88 3.00 74,600 3.81 3.81
99-05-19 2.69 3.00 2.50 46,000 3.00 3.00
Date Open High Low Vol Cls adjCls
99-05-18 2.69 2.75 2.63 20,800 2.75 2.75
99-05-17 2.69 2.75 2.63 23,400 2.63 2.63
99-05-14 2.44 2.63 2.44 14,000 2.63 2.63
99-05-13 2.38 2.56 2.38 16,700 2.44 2.44
99-05-12 2.25 2.56 2.25 23,800 2.44 2.44
99-05-11 2.13 2.19 2.03 33,700 2.19 2.19
99-05-10 1.75 2.25 1.75 212,900 2.13 2.13
99-05-07 1.75 1.88 1.75 3,900 1.88 1.88
99-05-06 1.69 1.88 1.69 1,500 1.88 1.88
Date Open High Low Vol Cls adjCls
99-05-05 1.69 1.81 1.69 4,100 1.81 1.81
99-05-04 1.81 1.88 1.59 12,800 1.81 1.81
99-05-03 1.88 1.94 1.88 13,800 1.94 1.94
99-04-30 1.88 1.94 1.75 11,800 1.75 1.75
99-04-29 1.69 2.00 1.69 3,600 1.75 1.75
99-04-28 1.69 1.69 1.69 1,000 1.69 1.69
99-04-27 1.94 2.03 1.66 7,300 2.00 2.00
99-04-26 1.75 2.00 1.75 12,600 2.00 2.00
99-04-23 1.75 2.06 1.69 17,900 2.00 2.00
Date Open High Low Vol Cls adjCls
99-04-22 1.75 1.94 1.75 15,100 1.94 1.94
99-04-21 1.63 1.91 1.63 5,800 1.91 1.91
99-04-20 1.63 1.63 1.63 2,700 1.63 1.63
99-04-19 1.75 2.00 1.56 19,000 1.63 1.63
99-04-16 1.72 1.94 1.69 68,900 1.75 1.75
99-04-15 2.00 2.13 1.63 19,100 1.75 1.75
99-04-14 1.88 2.00 1.75 25,600 2.00 2.00
99-04-13 1.69 1.81 1.69 1,400 1.81 1.81
99-04-12 1.56 1.94 1.56 8,600 1.81 1.81
Date Open High Low Vol Cls adjCls
99-04-09 1.69 1.69 1.63 5,300 1.63 1.63
99-04-08 1.66 1.75 1.66 14,100 1.66 1.66
99-04-07 1.66 1.72 1.66 3,700 1.66 1.66
99-04-06 1.56 1.66 1.56 5,700 1.66 1.66
99-04-05 1.56 1.59 1.56 5,700 1.56 1.56
99-04-01 1.69 2.00 1.69 6,100 1.69 1.69
99-03-31 1.69 1.75 1.69 6,200 1.72 1.72
99-03-30 1.78 1.81 1.63 29,500 1.75 1.75
99-03-29 2.00 2.00 1.78 6,000 1.88 1.88
Date Open High Low Vol Cls adjCls
99-03-26 1.88 1.88 1.78 7,200 1.78 1.78
99-03-25 1.75 1.88 1.75 6,300 1.88 1.88
99-03-24 1.69 2.00 1.69 1,100 2.00 2.00
99-03-23 1.88 2.06 1.88 900 2.03 2.03
99-03-22 2.00 2.00 1.88 7,100 1.88 1.88
99-03-19 1.88 2.06 1.88 7,200 1.97 1.97
99-03-18 2.00 2.00 1.88 3,000 1.88 1.88
99-03-17 1.88 1.88 1.88 2,100 1.88 1.88
99-03-16 1.81 2.00 1.81 7,200 2.00 2.00
Date Open High Low Vol Cls adjCls
99-03-15 2.00 2.00 1.81 7,000 1.81 1.81
99-03-12 1.75 1.81 1.75 7,700 1.81 1.81
99-03-11 1.88 1.98 1.72 15,500 1.75 1.75
99-03-10 2.09 2.09 2.00 1,800 2.00 2.00
99-03-09 1.88 2.13 1.88 1,500 2.13 2.13
99-03-08 1.97 2.25 1.88 10,000 1.88 1.88
99-03-05 2.00 2.13 1.88 4,700 1.97 1.97
99-03-04 1.88 2.13 1.88 4,300 2.06 2.06
99-03-03 2.06 2.06 1.69 26,200 1.75 1.75
Date Open High Low Vol Cls adjCls
99-03-02 2.06 2.06 2.06 1,000 2.06 2.06
99-03-01 2.13 2.13 2.13 1,300 2.13 2.13
99-02-26 2.13 2.16 2.13 3,300 2.13 2.13
99-02-25 2.13 2.13 2.13 900 2.13 2.13
99-02-24 2.13 2.19 2.13 4,700 2.13 2.13
99-02-23 2.13 2.22 2.13 800 2.22 2.22
99-02-22 2.19 2.25 2.13 1,700 2.16 2.16
99-02-19 2.13 2.19 2.06 2,300 2.13 2.13
99-02-18 2.06 2.06 2.06 200 2.06 2.06
Date Open High Low Vol Cls adjCls
99-02-17 2.13 2.13 2.06 4,700 2.06 2.06
99-02-16 2.19 2.25 2.00 16,300 2.00 2.00
99-02-12 2.13 2.13 1.88 8,900 2.03 2.03
99-02-11 2.13 2.19 2.06 7,400 2.13 2.13
99-02-10 2.38 2.50 2.25 5,500 2.25 2.25
99-02-09 2.56 2.56 2.38 10,000 2.50 2.50
99-02-08 2.56 2.56 2.50 9,600 2.50 2.50
99-02-05 2.50 2.50 2.50 8,500 2.50 2.50
99-02-04 2.53 2.56 2.50 2,400 2.50 2.50
Date Open High Low Vol Cls adjCls
99-02-03 2.44 2.50 2.44 7,600 2.50 2.50
99-02-02 2.41 2.50 2.41 8,500 2.50 2.50
99-02-01 2.41 2.63 2.41 14,500 2.56 2.56
99-01-29 2.63 2.63 2.50 16,500 2.50 2.50
99-01-28 2.84 2.84 2.50 12,000 2.69 2.69
99-01-27 2.75 2.75 2.63 6,700 2.63 2.63
99-01-26 2.75 2.88 2.63 16,500 2.63 2.63
99-01-25 2.69 2.88 2.50 19,700 2.88 2.88
99-01-22 2.69 2.69 2.50 9,400 2.59 2.59
Date Open High Low Vol Cls adjCls
99-01-21 2.63 2.69 2.63 1,800 2.63 2.63
99-01-20 2.63 2.88 2.63 10,600 2.69 2.69
99-01-19 2.50 2.75 2.50 14,500 2.75 2.75
99-01-15 2.56 2.75 2.50 9,200 2.56 2.56
99-01-14 2.56 2.63 2.50 17,500 2.50 2.50
99-01-13 2.75 2.75 2.53 41,800 2.53 2.53
99-01-12 2.94 3.00 2.75 23,400 2.75 2.75
99-01-11 2.78 2.94 2.75 43,300 2.94 2.94
99-01-08 2.78 2.88 2.50 12,500 2.53 2.53
Date Open High Low Vol Cls adjCls
99-01-07 2.31 2.66 2.31 14,100 2.66 2.66
99-01-06 2.63 2.63 2.44 4,600 2.50 2.50
99-01-05 2.31 2.50 2.31 7,800 2.50 2.50
99-01-04 2.56 2.84 2.38 37,600 2.44 2.44
98-12-31 2.20 2.50 2.06 63,100 2.50 2.50
98-12-30 2.13 2.44 2.13 71,700 2.16 2.16
98-12-29 2.13 2.38 2.06 76,300 2.38 2.38
98-12-28 2.19 2.38 2.13 48,700 2.25 2.25
98-12-24 2.19 2.38 2.13 18,800 2.38 2.38
Date Open High Low Vol Cls adjCls
98-12-23 2.25 2.44 2.25 22,700 2.25 2.25
98-12-22 2.44 2.59 2.25 20,500 2.25 2.25
98-12-21 2.50 2.75 2.38 44,200 2.44 2.44
98-12-18 2.78 2.94 2.38 47,900 2.50 2.50
98-12-17 2.81 3.06 2.78 25,900 2.78 2.78
98-12-16 2.97 2.97 2.75 19,500 2.75 2.75
98-12-15 2.94 3.25 2.75 23,900 2.88 2.88
98-12-14 2.50 3.25 2.50 71,400 3.00 3.00
98-12-11 2.50 2.69 2.50 14,700 2.69 2.69
Date Open High Low Vol Cls adjCls
98-12-10 2.50 2.75 2.50 2,900 2.53 2.53
98-12-09 2.69 2.75 2.50 32,100 2.63 2.63
98-12-08 2.81 2.81 2.56 9,900 2.56 2.56
98-12-07 2.78 2.78 2.69 8,300 2.69 2.69
98-12-04 2.78 3.06 2.75 21,200 2.88 2.88
98-12-03 2.78 3.25 2.75 27,000 2.75 2.75
98-12-02 2.78 2.88 2.75 17,800 2.88 2.88
98-12-01 2.78 3.38 2.75 50,900 2.88 2.88
98-11-30 2.81 3.00 2.75 21,300 2.88 2.88
Date Open High Low Vol Cls adjCls
98-11-27 3.50 3.50 2.88 13,300 3.00 3.00
98-11-25 2.78 3.44 2.78 29,900 3.25 3.25
98-11-24 2.75 3.00 2.75 10,300 2.75 2.75
98-11-23 2.75 3.44 2.75 13,400 3.13 3.13
98-11-20 3.38 3.75 3.00 28,900 3.25 3.25
98-11-19 3.25 3.88 2.25 160,900 3.00 3.00
98-11-18 2.13 2.88 2.13 42,300 2.63 2.63
98-11-17 2.38 2.75 2.00 24,900 2.13 2.13
98-11-16 2.69 2.69 2.38 32,300 2.44 2.44
Date Open High Low Vol Cls adjCls
98-11-13 2.63 2.88 2.63 27,300 2.69 2.69
98-11-12 3.19 3.25 2.88 28,000 2.88 2.88
98-11-11 3.38 3.50 3.19 32,600 3.38 3.38
98-11-10 3.38 3.63 3.25 20,400 3.63 3.63
98-11-09 3.38 3.50 3.25 37,800 3.25 3.25
98-11-06 3.25 3.50 3.25 14,200 3.31 3.31
98-11-05 3.25 3.50 3.25 29,200 3.38 3.38
98-11-04 3.56 3.63 3.25 64,100 3.50 3.50
98-11-03 3.75 4.00 3.38 86,000 3.69 3.69
Date Open High Low Vol Cls adjCls
98-11-02 4.56 4.81 3.75 190,500 4.00 4.00
98-10-30 4.88 5.63 4.13 723,300 4.38 4.38
98-10-29 2.38 4.13 2.38 546,700 4.00 4.00
98-10-28 1.53 2.22 1.50 302,300 2.22 2.22
98-10-27 1.56 1.56 1.50 101,600 1.50 1.50
98-10-26 1.56 1.56 1.50 49,300 1.56 1.56
98-10-23 1.63 1.69 1.25 92,300 1.56 1.56
98-10-22 1.56 1.63 1.53 41,500 1.56 1.56
98-10-21 1.69 1.81 1.50 32,500 1.50 1.50
Date Open High Low Vol Cls adjCls
98-10-20 1.63 1.94 1.63 28,900 1.63 1.63
98-10-19 1.94 1.94 1.75 40,800 1.75 1.75
98-10-16 1.75 1.94 1.63 41,900 1.63 1.63
98-10-15 1.94 1.94 1.69 32,700 1.69 1.69
98-10-14 1.88 1.94 1.75 19,700 1.81 1.81
98-10-13 1.75 1.75 1.75 500 1.75 1.75
98-10-12 2.13 2.13 1.75 2,500 1.88 1.88
98-10-09 1.75 2.13 1.75 6,600 2.00 2.00
98-10-08 1.88 2.00 1.75 23,400 1.75 1.75
Date Open High Low Vol Cls adjCls
98-10-07 2.06 2.13 2.00 28,000 2.00 2.00
98-10-06 2.09 2.25 2.06 8,200 2.19 2.19
98-10-05 2.13 2.31 2.13 9,700 2.25 2.25
98-10-02 2.38 2.38 2.25 900 2.25 2.25
98-10-01 2.25 2.25 2.13 4,300 2.13 2.13
98-09-30 2.13 2.25 2.13 2,200 2.25 2.25
98-09-29 2.13 2.38 2.13 6,200 2.13 2.13
98-09-28 2.13 2.25 2.13 8,200 2.13 2.13
98-09-25 2.25 2.25 2.13 15,200 2.13 2.13
Date Open High Low Vol Cls adjCls
98-09-24 2.31 2.50 2.13 9,400 2.25 2.25
98-09-23 2.50 2.63 2.25 10,900 2.44 2.44
98-09-22 2.13 2.50 2.13 284,500 2.50 2.50
98-09-21 2.38 2.38 2.00 41,600 2.13 2.13
98-09-18 3.00 3.00 2.75 1,300 2.75 2.75
98-09-17 2.63 3.00 2.63 9,300 2.88 2.88
98-09-16 2.38 2.75 2.38 4,000 2.63 2.63
98-09-15 2.50 2.88 2.50 5,100 2.63 2.63
98-09-14 2.63 2.63 2.50 1,700 2.50 2.50
Date Open High Low Vol Cls adjCls
98-09-11 2.50 2.50 2.50 1,300 2.50 2.50
98-09-10 2.75 2.75 2.75 20,800 2.75 2.75
98-09-09 2.88 3.00 2.88 19,100 2.94 2.94
98-09-08 3.63 3.63 2.88 8,500 2.88 2.88
98-09-04 2.75 3.25 2.75 23,300 3.00 3.00
98-09-03 3.25 3.50 2.75 23,800 3.00 3.00
98-09-02 3.38 3.50 3.25 26,400 3.25 3.25
98-09-01 3.63 3.88 3.38 17,300 3.44 3.44
98-08-31 4.00 4.13 3.63 21,200 3.63 3.63
Date Open High Low Vol Cls adjCls
98-08-28 4.13 4.25 3.88 11,400 3.94 3.94
98-08-27 3.75 4.38 3.75 30,800 3.88 3.88
98-08-26 4.00 4.00 3.00 61,000 3.75 3.75
98-08-25 4.13 4.38 4.13 26,100 4.13 4.13
98-08-24 4.94 5.00 4.00 32,900 4.25 4.25
98-08-21 5.13 5.13 4.63 21,500 4.88 4.88
98-08-20 5.38 5.44 4.75 24,500 4.88 4.88
98-08-19 5.25 5.63 5.25 14,300 5.38 5.38
98-08-18 5.25 5.44 5.25 3,500 5.44 5.44
Date Open High Low Vol Cls adjCls
98-08-17 5.50 5.50 5.25 4,700 5.31 5.31
98-08-14 5.75 5.75 5.38 5,100 5.38 5.38
98-08-13 5.50 5.50 5.50 11,500 5.50 5.50
98-08-12 5.50 5.50 5.50 4,300 5.50 5.50
98-08-11 6.00 6.00 5.38 6,800 5.88 5.88
98-08-10 6.00 6.00 5.50 2,100 6.00 6.00
98-08-07 5.50 6.00 5.25 47,900 5.63 5.63
98-08-06 5.00 6.00 5.00 24,000 6.00 6.00
98-08-05 5.50 5.75 4.50 23,500 5.00 5.00
Date Open High Low Vol Cls adjCls
98-08-04 6.13 6.25 5.50 16,100 5.50 5.50
98-08-03 6.50 6.50 6.13 1,100 6.13 6.13
98-07-31 6.38 6.38 6.38 300 6.38 6.38
98-07-30 6.38 6.38 6.25 2,600 6.38 6.38
98-07-29 6.50 6.50 6.25 12,100 6.25 6.25
98-07-28 6.69 7.00 6.13 15,800 6.25 6.25
98-07-27 7.00 7.25 6.50 16,100 6.50 6.50
98-07-24 7.63 7.63 7.13 11,900 7.50 7.50
98-07-23 7.38 7.63 7.38 4,600 7.38 7.38
Date Open High Low Vol Cls adjCls
98-07-22 7.88 7.88 7.38 3,200 7.38 7.38
98-07-21 7.38 7.56 7.38 4,700 7.50 7.50
98-07-20 7.38 7.94 7.38 3,500 7.50 7.50
98-07-17 7.25 7.63 7.25 220,600 7.38 7.38
98-07-16 7.63 7.63 7.13 10,600 7.50 7.50
98-07-15 8.13 8.38 7.38 30,200 7.38 7.38
98-07-14 6.88 8.63 6.63 95,900 8.13 8.13
98-07-13 6.75 7.00 6.75 14,300 6.75 6.75
98-07-10 6.88 7.00 6.75 5,300 6.75 6.75
Date Open High Low Vol Cls adjCls
98-07-09 6.88 6.88 6.50 15,700 6.88 6.88
98-07-08 6.25 6.50 6.25 13,100 6.25 6.25
98-07-07 6.50 6.75 6.25 16,100 6.50 6.50
98-07-06 6.88 6.88 6.50 9,200 6.50 6.50
98-07-02 6.50 7.00 6.50 6,900 6.75 6.75
98-07-01 6.81 6.94 6.50 68,200 6.50 6.50
98-06-30 6.75 6.75 6.63 28,500 6.75 6.75
98-06-29 6.50 7.25 6.50 26,000 6.63 6.63
98-06-26 7.63 7.63 6.75 44,500 6.75 6.75
Date Open High Low Vol Cls adjCls
98-06-25 7.13 7.63 7.00 67,100 7.38 7.38
98-06-24 6.75 7.00 5.00 157,000 6.88 6.88
98-06-23 7.38 7.75 7.25 37,400 7.25 7.25
98-06-22 8.13 8.25 7.00 46,100 7.38 7.38
98-06-19 8.81 8.81 8.00 22,500 8.44 8.44
98-06-18 9.00 9.50 8.75 8,900 8.75 8.75
98-06-17 9.13 9.25 9.00 8,200 9.00 9.00
98-06-16 9.00 9.50 9.00 5,800 9.00 9.00
98-06-15 9.25 9.25 8.88 17,400 9.00 9.00
Date Open High Low Vol Cls adjCls
98-06-12 9.75 9.75 9.50 15,500 9.50 9.50
98-06-11 9.75 9.75 9.75 2,300 9.75 9.75
98-06-10 9.75 9.75 9.75 13,900 9.75 9.75
98-06-09 9.75 10.00 9.75 6,200 9.88 9.88
98-06-08 9.75 10.00 9.75 18,100 9.75 9.75
98-06-05 9.75 10.00 9.75 8,900 9.75 9.75
98-06-04 10.00 10.00 9.75 1,600 9.75 9.75
98-06-03 10.13 10.13 9.75 25,700 9.75 9.75
98-06-02 10.25 10.25 9.88 11,100 9.88 9.88
Date Open High Low Vol Cls adjCls
98-06-01 10.25 10.25 9.88 13,600 9.88 9.88
98-05-29 10.00 10.00 9.88 7,700 9.88 9.88
98-05-28 9.88 10.00 9.63 7,400 10.00 10.00
98-05-27 9.75 10.25 9.13 61,300 9.75 9.75
98-05-26 10.50 11.25 10.25 30,000 10.25 10.25
98-05-22 9.75 10.50 9.75 12,200 10.38 10.38
98-05-21 10.38 10.38 10.00 5,200 10.00 10.00
98-05-20 9.75 10.38 9.75 5,900 10.00 10.00
98-05-19 10.13 10.50 10.13 7,000 10.38 10.38
Date Open High Low Vol Cls adjCls
98-05-18 9.88 10.38 9.88 7,700 10.13 10.13
98-05-15 10.13 10.25 10.00 12,500 10.00 10.00
98-05-14 10.50 10.50 10.00 17,500 10.25 10.25
98-05-13 10.38 10.75 10.00 43,500 10.50 10.50
98-05-12 10.50 10.63 10.00 11,000 10.19 10.19
98-05-11 11.13 11.63 10.63 20,800 10.75 10.75
98-05-08 11.63 11.63 11.13 6,600 11.13 11.13
98-05-07 11.50 11.63 11.38 6,700 11.38 11.38
98-05-06 11.50 11.88 11.38 6,700 11.88 11.88
Date Open High Low Vol Cls adjCls
98-05-05 11.13 11.88 11.13 16,600 11.25 11.25
98-05-04 12.00 12.00 11.50 14,500 11.50 11.50
98-05-01 11.88 11.88 11.75 19,000 11.88 11.88
98-04-30 11.63 12.00 11.63 21,500 11.88 11.88
98-04-29 11.50 11.75 11.50 6,900 11.63 11.63
98-04-28 12.00 12.00 11.38 20,600 11.38 11.38
98-04-27 11.50 12.00 10.75 34,700 11.00 11.00
98-04-24 11.50 12.00 11.50 8,800 11.50 11.50
98-04-23 12.00 12.13 11.63 49,200 11.63 11.63
Date Open High Low Vol Cls adjCls
98-04-22 11.63 11.94 11.19 50,500 11.94 11.94
98-04-21 11.75 14.00 11.63 87,500 11.75 11.75
98-04-20 13.63 14.50 13.38 116,600 13.63 13.63
98-04-17 12.13 15.25 12.00 401,000 13.19 13.19
98-04-16 9.00 12.13 9.00 157,600 12.13 12.13
98-04-15 9.06 9.13 8.88 46,000 9.00 9.00
98-04-14 9.25 9.38 9.00 23,200 9.00 9.00
98-04-13 9.63 9.63 9.13 20,000 9.25 9.25
98-04-09 9.75 9.75 9.00 22,300 9.38 9.38
Date Open High Low Vol Cls adjCls
98-04-08 9.88 9.88 9.63 11,400 9.75 9.75
98-04-07 10.00 10.00 9.38 28,200 9.75 9.75
98-04-06 10.25 10.75 9.94 29,300 10.06 10.06
98-04-03 10.75 10.75 10.25 14,500 10.25 10.25
98-04-02 10.44 10.75 10.25 19,700 10.50 10.50
98-04-01 10.25 10.75 10.25 13,200 10.44 10.44
98-03-31 10.25 10.69 10.25 15,900 10.50 10.50
98-03-30 10.75 10.75 10.25 11,300 10.25 10.25
98-03-27 10.63 10.75 10.50 5,300 10.50 10.50
Date Open High Low Vol Cls adjCls
98-03-26 10.56 10.81 10.38 21,800 10.63 10.63
98-03-25 10.88 11.00 10.63 10,500 10.63 10.63
98-03-24 10.50 10.88 10.50 15,300 10.50 10.50
98-03-23 10.63 10.88 10.50 23,700 10.50 10.50
98-03-20 11.13 11.13 10.63 9,100 10.63 10.63
98-03-19 11.00 11.00 10.75 4,100 10.88 10.88
98-03-18 10.63 10.94 10.63 10,500 10.81 10.81
98-03-17 10.63 10.88 10.50 18,500 10.75 10.75
98-03-16 11.00 11.00 10.63 36,100 10.63 10.63
Date Open High Low Vol Cls adjCls
98-03-13 10.75 10.88 10.63 27,400 10.88 10.88
98-03-12 10.75 10.81 10.50 35,700 10.69 10.69
98-03-11 11.00 11.13 10.88 24,500 11.00 11.00
98-03-10 11.25 11.38 10.88 22,000 11.13 11.13
98-03-09 11.13 11.38 11.00 34,100 11.38 11.38
98-03-06 11.50 11.63 11.25 26,800 11.38 11.38
98-03-05 12.00 12.00 11.50 45,700 11.63 11.63
98-03-04 12.63 12.88 12.00 35,200 12.25 12.25
98-03-03 11.13 13.00 11.00 124,500 12.38 12.38
Date Open High Low Vol Cls adjCls
98-03-02 11.38 11.50 11.25 67,700 11.38 11.38
98-02-27 11.50 11.75 11.22 104,000 11.31 11.31
98-02-26 12.00 12.00 11.38 24,000 11.50 11.50
98-02-25 12.50 12.88 11.50 123,700 11.50 11.50
98-02-24 12.75 12.75 12.50 86,200 12.69 12.69
98-02-23 12.00 12.75 11.94 120,900 12.69 12.69
98-02-20 11.50 11.88 11.50 68,500 11.81 11.81
98-02-19 11.56 11.75 11.25 178,800 11.50 11.50
98-02-18 10.63 11.44 10.25 978,100 11.25 11.25
Date Open High Low Vol Cls adjCls
98-02-17 15.00 15.00 14.25 41,700 14.50 14.50
98-02-13 15.13 15.38 14.69 25,000 15.00 15.00
98-02-12 15.13 15.38 14.19 83,700 15.38 15.38
98-02-11 15.50 15.50 14.50 49,900 14.75 14.75
98-02-10 16.00 16.19 15.00 81,300 15.31 15.31
98-02-09 16.19 16.25 15.88 13,400 16.06 16.06
98-02-06 16.00 16.75 15.88 30,100 16.13 16.13
98-02-05 15.75 16.03 15.75 198,500 15.94 15.94
98-02-04 15.75 16.25 15.50 132,400 15.75 15.75
Date Open High Low Vol Cls adjCls
98-02-03 16.13 16.63 15.50 23,600 15.75 15.75
98-02-02 16.25 16.88 16.13 10,300 16.13 16.13