Pulaski Financial Corporation (PULB)

16.17
+0.00 (+0.00%)
Exchange
NMS
52 Week Range
12.24 - 17.25
Avg. Vol
20,239
Short ratio
0.00
PEG Ratio
0.00
Earnings Share
1.17

Pulaski Financial Corporation (PULB) Historicals

Date Open High Low Vol Cls adjCls
16-04-29 16.35 16.44 16.05 30,500 16.17 16.17
16-04-28 16.33 16.48 16.27 14,900 16.35 16.35
16-04-27 16.36 16.49 16.34 36,400 16.35 16.35
16-04-26 16.50 16.55 16.26 61,200 16.40 16.40
16-04-25 16.26 16.49 16.08 39,200 16.49 16.49
16-04-22 16.47 16.61 16.33 33,800 16.51 16.51
16-04-21 16.54 16.74 16.45 25,300 16.66 16.66
16-04-20 16.38 16.69 16.30 59,100 16.60 16.60
16-04-19 16.24 16.47 16.24 50,100 16.38 16.38
Date Open High Low Vol Cls adjCls
16-04-18 16.23 16.27 15.99 88,300 16.14 16.14
16-04-15 16.34 16.36 16.14 14,200 16.20 16.20
16-04-14 16.42 16.50 16.17 11,100 16.30 16.30
16-04-13 15.88 16.34 15.88 16,600 16.23 16.23
16-04-12 15.67 15.88 15.65 14,300 15.87 15.87
16-04-11 15.60 15.78 15.49 16,200 15.60 15.60
16-04-08 15.20 15.75 15.20 10,400 15.50 15.50
16-04-07 15.44 15.49 14.98 11,200 15.07 15.07
16-04-06 15.45 15.76 15.24 21,700 15.58 15.49
Date Open High Low Vol Cls adjCls
16-04-05 15.85 15.85 15.41 14,400 15.54 15.45
16-04-04 15.91 16.14 15.82 8,600 15.88 15.78
16-04-01 16.18 16.18 15.91 12,100 16.00 15.90
16-03-31 16.28 16.28 16.06 26,500 16.15 16.05
16-03-30 16.08 16.31 15.87 14,500 16.16 16.06
16-03-29 15.87 16.09 15.72 13,500 16.05 15.95
16-03-28 15.97 16.15 15.87 5,900 15.94 15.84
16-03-24 16.08 16.10 15.83 8,000 15.95 15.85
16-03-23 16.34 16.34 16.09 7,800 16.22 16.12
Date Open High Low Vol Cls adjCls
16-03-22 16.35 16.42 16.18 12,300 16.33 16.23
16-03-21 16.07 16.49 15.99 16,600 16.37 16.27
16-03-18 16.02 16.25 16.02 29,800 16.03 15.93
16-03-17 15.69 16.04 15.69 28,000 16.01 15.91
16-03-16 15.73 15.95 15.68 15,000 15.77 15.67
16-03-15 15.60 15.85 15.60 7,300 15.72 15.62
16-03-14 15.75 15.85 15.67 11,500 15.70 15.60
16-03-11 15.67 15.96 15.60 7,500 15.84 15.74
16-03-10 15.60 15.63 15.52 17,900 15.57 15.48
Date Open High Low Vol Cls adjCls
16-03-09 15.69 15.88 15.58 8,400 15.59 15.49
16-03-08 15.97 15.97 15.66 12,500 15.69 15.59
16-03-07 15.76 15.85 15.52 11,300 15.75 15.65
16-03-04 15.47 15.76 15.07 34,500 15.46 15.37
16-03-03 15.44 15.84 15.31 36,300 15.32 15.23
16-03-02 14.90 15.28 14.90 33,500 15.24 15.15
16-03-01 14.98 15.40 14.98 17,800 15.18 15.09
16-02-29 15.10 15.34 14.93 13,500 15.03 14.94
16-02-26 15.04 15.50 15.04 9,700 15.26 15.17
Date Open High Low Vol Cls adjCls
16-02-25 14.79 15.18 14.67 6,600 15.16 15.07
16-02-24 14.55 14.79 14.46 12,800 14.78 14.69
16-02-23 14.54 14.83 14.54 5,800 14.65 14.56
16-02-22 14.58 15.00 14.57 6,200 14.61 14.52
16-02-19 14.57 14.81 14.48 11,500 14.48 14.39
16-02-18 14.56 14.76 14.49 11,600 14.50 14.41
16-02-17 15.01 15.37 14.50 8,500 14.55 14.46
16-02-16 14.64 14.93 14.31 8,800 14.65 14.56
16-02-12 14.32 14.72 14.32 10,800 14.63 14.54
Date Open High Low Vol Cls adjCls
16-02-11 14.42 14.59 14.26 7,000 14.26 14.17
16-02-10 14.63 14.81 14.50 6,800 14.62 14.53
16-02-09 14.55 14.85 14.54 13,300 14.59 14.50
16-02-08 14.58 14.75 14.42 16,400 14.66 14.57
16-02-05 14.91 15.09 14.64 7,600 14.64 14.55
16-02-04 14.94 15.05 14.81 11,000 14.85 14.76
16-02-03 14.86 15.14 14.74 15,300 15.03 14.94
16-02-02 14.77 15.04 14.59 26,400 15.04 14.95
16-02-01 14.06 14.96 14.06 48,800 14.83 14.74
Date Open High Low Vol Cls adjCls
16-01-29 14.13 14.29 14.00 70,900 14.22 14.13
16-01-28 13.99 14.33 13.76 17,400 14.08 13.99
16-01-27 14.89 14.89 13.68 20,200 13.81 13.73
16-01-26 14.26 14.97 14.26 19,900 14.50 14.41
16-01-25 14.71 14.71 14.28 11,700 14.31 14.22
16-01-22 14.72 14.92 14.58 7,100 14.58 14.49
16-01-21 14.93 14.93 14.50 24,200 14.59 14.50
16-01-20 15.10 15.10 14.45 18,700 14.83 14.74
16-01-19 15.27 15.29 15.05 12,100 15.24 15.15
Date Open High Low Vol Cls adjCls
16-01-15 15.22 15.28 15.02 22,800 15.23 15.14
16-01-14 15.19 15.37 15.06 30,400 15.33 15.24
16-01-13 15.55 15.58 15.04 17,000 15.27 15.18
16-01-12 15.65 15.68 15.49 21,500 15.62 15.52
16-01-11 15.65 15.70 15.52 92,900 15.64 15.54
16-01-08 15.58 15.79 15.58 280,000 15.65 15.55
16-01-07 15.69 15.84 15.51 115,500 15.53 15.44
16-01-06 15.55 16.01 15.55 33,400 15.79 15.69
16-01-05 15.63 15.91 15.57 42,300 15.73 15.54
Date Open High Low Vol Cls adjCls
16-01-04 15.81 15.91 15.59 47,800 15.70 15.51
15-12-31 16.24 16.33 15.90 17,800 15.96 15.77
15-12-30 16.13 16.40 16.13 12,300 16.24 16.04
15-12-29 15.83 16.38 15.83 53,900 16.12 15.92
15-12-28 15.95 16.01 15.88 59,700 15.93 15.74
15-12-24 15.97 16.01 15.87 38,300 15.90 15.71
15-12-23 15.90 16.00 15.90 14,400 15.97 15.78
15-12-22 16.06 16.06 15.81 29,300 15.96 15.77
15-12-21 15.95 16.21 15.94 45,500 15.99 15.80
Date Open High Low Vol Cls adjCls
15-12-18 15.88 16.13 15.79 65,700 15.94 15.75
15-12-17 15.97 16.15 15.86 75,200 16.00 15.81
15-12-16 16.11 16.15 15.93 104,000 16.07 15.88
15-12-15 16.19 16.19 15.98 144,800 16.00 15.81
15-12-14 16.13 16.19 16.03 28,300 16.03 15.84
15-12-11 16.59 16.61 16.10 11,300 16.27 16.07
15-12-10 16.66 16.82 16.53 126,500 16.70 16.50
15-12-09 16.71 16.89 16.56 54,500 16.74 16.54
15-12-08 16.53 16.75 16.50 28,300 16.70 16.50
Date Open High Low Vol Cls adjCls
15-12-07 16.91 16.95 16.59 58,200 16.65 16.45
15-12-04 16.60 16.95 16.60 119,400 16.95 16.74
15-12-03 16.78 17.24 16.59 24,000 17.01 16.80
15-12-02 16.50 17.25 16.45 78,500 16.77 16.57
15-12-01 16.42 16.49 16.27 14,500 16.45 16.25
15-11-30 16.09 16.48 15.97 14,700 16.41 16.21
15-11-27 16.11 16.11 16.01 300 16.01 15.82
15-11-25 15.76 16.19 15.76 12,600 16.15 15.95
15-11-24 15.66 15.84 15.66 6,700 15.84 15.65
Date Open High Low Vol Cls adjCls
15-11-23 15.65 15.72 15.62 8,500 15.72 15.53
15-11-20 15.61 15.74 15.61 12,000 15.69 15.50
15-11-19 15.76 15.76 15.60 8,100 15.69 15.50
15-11-18 15.84 15.94 15.76 4,600 15.76 15.57
15-11-17 15.97 15.97 15.78 3,100 15.89 15.70
15-11-16 15.79 15.99 15.60 4,700 15.90 15.71
15-11-13 15.92 15.92 15.75 6,800 15.78 15.59
15-11-12 16.19 16.20 15.72 13,400 15.88 15.69
15-11-11 15.85 16.20 15.71 10,400 15.98 15.79
Date Open High Low Vol Cls adjCls
15-11-10 15.16 15.97 15.16 21,000 15.82 15.63
15-11-09 15.02 15.20 14.98 64,400 15.15 14.97
15-11-06 15.05 15.30 14.90 14,600 15.18 15.00
15-11-05 15.07 15.30 15.00 4,800 15.16 14.98
15-11-04 15.04 15.40 14.86 8,100 15.08 14.90
15-11-03 15.01 15.41 15.00 18,400 15.04 14.86
15-11-02 14.74 15.22 14.72 21,200 15.03 14.85
15-10-30 14.76 15.33 14.65 13,700 14.84 14.66
15-10-29 14.91 15.40 14.76 24,400 14.76 14.58
Date Open High Low Vol Cls adjCls
15-10-28 14.94 15.28 14.81 17,300 14.99 14.81
15-10-27 15.01 15.49 14.76 9,000 14.79 14.61
15-10-26 14.86 15.56 14.77 11,400 15.56 15.37
15-10-23 15.11 15.38 15.00 13,200 15.05 14.87
15-10-22 15.49 15.67 15.00 6,500 15.33 15.14
15-10-21 15.29 15.69 15.04 11,100 15.48 15.29
15-10-20 15.50 15.69 15.07 9,000 15.28 15.10
15-10-19 15.24 15.36 15.02 7,800 15.36 15.17
15-10-16 15.19 15.30 15.02 8,800 15.17 14.99
Date Open High Low Vol Cls adjCls
15-10-15 15.01 15.50 14.79 26,100 15.15 14.97
15-10-14 15.11 15.17 14.66 7,900 15.01 14.83
15-10-13 15.13 15.67 14.99 7,900 15.07 14.89
15-10-12 15.06 15.40 14.68 22,400 15.09 14.91
15-10-09 15.48 15.49 15.01 5,000 15.14 14.96
15-10-08 15.00 15.17 14.75 9,900 15.02 14.84
15-10-07 14.70 15.00 14.60 21,700 14.93 14.75
15-10-06 14.51 14.72 14.23 20,000 14.60 14.42
15-10-05 14.03 14.18 13.80 15,200 14.18 13.91
Date Open High Low Vol Cls adjCls
15-10-02 13.75 14.49 13.62 34,100 13.83 13.57
15-10-01 13.57 13.69 13.27 28,400 13.63 13.37
15-09-30 13.64 13.64 12.91 4,800 13.55 13.30
15-09-29 13.47 13.57 13.47 5,200 13.55 13.30
15-09-28 13.45 13.64 13.31 10,000 13.49 13.24
15-09-25 13.64 13.65 13.15 24,600 13.51 13.26
15-09-24 13.51 13.65 13.50 11,300 13.65 13.39
15-09-23 13.15 13.60 13.00 41,800 13.60 13.35
15-09-22 12.93 13.16 12.93 4,700 13.15 12.90
Date Open High Low Vol Cls adjCls
15-09-21 13.20 13.20 12.75 9,700 13.05 12.81
15-09-18 12.77 13.00 12.75 28,400 13.00 12.76
15-09-17 12.94 13.15 12.81 1,400 12.89 12.65
15-09-16 12.76 13.17 12.75 900 13.02 12.78
15-09-15 12.90 12.95 12.58 25,200 12.74 12.50
15-09-14 12.96 12.96 12.90 1,000 12.91 12.67
15-09-11 12.80 13.33 12.80 12,400 12.93 12.69
15-09-10 12.75 12.82 12.75 23,500 12.80 12.56
15-09-09 12.93 12.93 12.80 2,400 12.83 12.59
Date Open High Low Vol Cls adjCls
15-09-08 12.99 13.09 12.77 6,900 12.79 12.55
15-09-04 13.25 13.25 12.77 31,400 12.91 12.67
15-09-03 12.96 12.96 12.83 13,300 12.83 12.59
15-09-02 12.97 13.34 12.96 1,900 12.96 12.72
15-09-01 12.99 13.15 12.99 900 13.15 12.90
15-08-31 13.01 13.01 12.98 1,100 12.98 12.74
15-08-28 12.91 13.37 12.91 1,500 13.27 13.02
15-08-27 13.24 13.35 12.96 7,800 13.33 13.08
15-08-26 13.23 13.37 12.99 14,400 13.11 12.86
Date Open High Low Vol Cls adjCls
15-08-25 13.00 13.26 12.89 10,900 13.06 12.82
15-08-24 13.02 13.02 12.74 15,700 13.01 12.77
15-08-21 13.36 13.36 13.20 6,600 13.32 13.07
15-08-20 13.60 13.60 13.43 18,600 13.45 13.20
15-08-19 13.35 13.48 13.35 800 13.48 13.23
15-08-18 13.35 13.47 13.35 6,200 13.40 13.15
15-08-17 13.35 13.52 13.35 2,200 13.40 13.15
15-08-14 13.27 13.35 13.27 400 13.35 13.10
15-08-13 13.35 13.42 13.30 2,900 13.30 13.05
Date Open High Low Vol Cls adjCls
15-08-12 13.52 13.52 13.30 3,200 13.32 13.07
15-08-11 13.25 13.30 13.25 5,500 13.29 13.04
15-08-10 13.31 13.31 13.30 4,100 13.30 13.05
15-08-07 13.49 13.49 13.28 14,100 13.29 13.04
15-08-06 13.31 13.40 13.31 6,500 13.36 13.11
15-08-05 13.24 13.45 13.24 3,400 13.36 13.11
15-08-04 12.86 13.23 12.85 5,000 13.22 12.97
15-08-03 13.00 13.08 12.86 27,700 12.99 12.75
15-07-31 13.11 13.19 13.00 7,800 13.00 12.76
Date Open High Low Vol Cls adjCls
15-07-30 13.00 13.00 12.82 7,300 13.00 12.76
15-07-29 13.09 13.16 12.96 2,700 12.96 12.72
15-07-28 13.06 13.06 12.78 4,500 12.80 12.56
15-07-27 13.06 13.12 13.03 5,900 13.04 12.80
15-07-24 13.49 13.49 13.03 3,600 13.03 12.79
15-07-23 13.58 13.59 13.26 6,000 13.43 13.18
15-07-22 13.22 13.58 12.90 14,400 13.57 13.32
15-07-21 13.28 13.33 13.02 5,000 13.14 12.89
15-07-20 13.31 13.48 13.27 8,900 13.27 13.02
Date Open High Low Vol Cls adjCls
15-07-17 13.35 13.48 13.30 4,700 13.48 13.23
15-07-16 13.55 13.56 13.31 4,400 13.56 13.31
15-07-15 13.53 13.58 13.25 13,900 13.47 13.22
15-07-14 13.29 13.41 13.29 1,100 13.37 13.12
15-07-13 13.42 13.65 13.25 12,800 13.55 13.30
15-07-10 13.28 13.29 13.05 15,300 13.29 13.04
15-07-09 13.12 13.29 13.12 10,100 13.17 12.92
15-07-08 13.15 13.30 12.94 9,800 12.94 12.70
15-07-07 13.27 13.30 13.15 5,600 13.17 12.83
Date Open High Low Vol Cls adjCls
15-07-06 13.26 13.29 13.16 4,400 13.26 12.92
15-07-02 13.30 13.30 13.20 13,600 13.29 12.95
15-07-01 13.06 13.30 13.06 42,700 13.28 12.94
15-06-30 13.11 13.11 12.75 11,000 12.92 12.59
15-06-29 13.09 13.14 12.75 7,700 13.04 12.70
15-06-26 12.98 13.08 12.95 11,200 12.95 12.62
15-06-25 12.77 13.15 12.77 55,600 12.92 12.59
15-06-24 12.95 13.03 12.80 5,200 12.89 12.56
15-06-23 12.92 12.97 12.88 1,400 12.91 12.58
Date Open High Low Vol Cls adjCls
15-06-22 12.86 13.08 12.86 6,400 12.97 12.64
15-06-19 12.77 12.97 12.75 10,300 12.75 12.42
15-06-18 12.75 13.05 12.70 8,100 13.05 12.71
15-06-17 12.75 12.77 12.71 3,700 12.75 12.42
15-06-16 12.72 12.76 12.60 7,300 12.74 12.41
15-06-15 12.57 12.67 12.50 14,900 12.52 12.20
15-06-12 12.50 12.79 12.50 8,500 12.72 12.39
15-06-11 12.81 12.84 12.58 3,100 12.58 12.26
15-06-10 12.75 12.77 12.70 2,900 12.76 12.43
Date Open High Low Vol Cls adjCls
15-06-09 12.78 12.78 12.71 1,500 12.74 12.41
15-06-08 12.73 12.82 12.51 35,600 12.75 12.42
15-06-05 13.02 13.02 12.52 8,100 12.86 12.53
15-06-04 12.51 12.85 12.51 4,700 12.82 12.49
15-06-03 12.70 13.17 12.56 12,700 12.71 12.38
15-06-02 12.85 12.87 12.75 1,000 12.85 12.52
15-06-01 12.76 12.92 12.50 62,400 12.60 12.27
15-05-29 12.60 12.61 12.60 31,100 12.61 12.28
15-05-28 12.62 12.72 12.62 4,000 12.65 12.32
Date Open High Low Vol Cls adjCls
15-05-27 12.71 12.75 12.50 24,600 12.60 12.27
15-05-26 12.54 12.61 12.54 1,300 12.60 12.27
15-05-22 12.61 12.69 12.50 5,200 12.68 12.35
15-05-21 12.60 12.74 12.57 3,300 12.73 12.40
15-05-20 12.60 12.66 12.60 24,400 12.65 12.32
15-05-19 12.54 12.67 12.50 6,300 12.55 12.23
15-05-18 12.59 12.75 12.54 3,100 12.72 12.39
15-05-15 12.52 12.52 12.50 6,200 12.52 12.20
15-05-14 12.54 12.54 12.51 400 12.51 12.19
Date Open High Low Vol Cls adjCls
15-05-13 12.70 12.70 12.50 34,500 12.61 12.28
15-05-12 12.68 12.82 12.51 15,900 12.70 12.37
15-05-11 12.79 12.94 12.70 6,900 12.80 12.47
15-05-08 12.66 12.74 12.24 13,700 12.74 12.41
15-05-07 12.58 12.78 12.50 8,600 12.51 12.19
15-05-06 12.93 12.98 12.39 7,300 12.97 12.64
15-05-05 13.00 13.17 12.73 3,400 12.89 12.56
15-05-04 13.07 13.15 13.00 5,400 13.02 12.68
15-05-01 13.22 13.30 13.01 9,500 13.04 12.70
Date Open High Low Vol Cls adjCls
15-04-30 13.22 13.22 13.22 800 13.22 12.88
15-04-29 13.20 13.30 13.20 3,700 13.22 12.88
15-04-28 13.29 13.30 13.25 3,200 13.29 12.95
15-04-27 13.24 13.38 13.20 12,700 13.22 12.88
15-04-24 13.21 13.29 13.20 13,300 13.29 12.95
15-04-23 13.25 13.30 13.25 400 13.30 12.96
15-04-22 13.37 13.37 13.22 13,700 13.22 12.88
15-04-21 13.09 13.35 13.02 25,500 13.35 13.01
15-04-20 13.01 13.01 12.86 1,900 12.86 12.53
Date Open High Low Vol Cls adjCls
15-04-17 12.86 13.06 12.86 2,800 13.06 12.72
15-04-16 12.97 13.16 12.83 12,800 12.90 12.57
15-04-15 12.95 12.95 12.70 29,500 12.79 12.46
15-04-14 12.84 12.92 12.82 23,900 12.92 12.59
15-04-13 12.88 12.89 12.69 5,200 12.88 12.55
15-04-10 12.76 12.79 12.50 4,800 12.77 12.44
15-04-09 12.61 12.61 12.54 2,200 12.54 12.22
15-04-08 12.59 12.63 12.53 18,000 12.63 12.30
15-04-07 12.52 12.57 12.52 3,300 12.57 12.25
Date Open High Low Vol Cls adjCls
15-04-06 12.60 12.72 12.32 19,500 12.42 12.10
15-04-02 12.49 12.56 12.40 8,800 12.55 12.13
15-04-01 12.26 12.59 12.03 15,500 12.32 11.91
15-03-31 12.25 12.48 12.25 16,500 12.37 11.96
15-03-30 12.18 12.38 12.11 7,900 12.36 11.95
15-03-27 12.18 12.18 12.18 200 12.18 11.78
15-03-26 12.54 12.54 12.35 3,200 12.35 11.94
15-03-25 12.52 12.52 12.35 1,500 12.35 11.94
15-03-24 12.38 12.55 12.38 2,300 12.42 12.01
Date Open High Low Vol Cls adjCls
15-03-23 12.60 12.66 12.55 2,100 12.55 12.13
15-03-20 12.55 12.65 12.39 27,100 12.65 12.23
15-03-19 12.50 12.50 12.40 1,100 12.43 12.02
15-03-18 12.46 12.62 12.35 4,300 12.39 11.98
15-03-17 12.50 12.63 12.41 5,200 12.41 12.00
15-03-16 12.58 12.58 12.47 14,700 12.49 12.08
15-03-13 12.61 12.65 12.50 27,100 12.65 12.23
15-03-12 12.52 12.65 12.52 3,900 12.60 12.18
15-03-11 12.41 12.58 12.39 24,900 12.51 12.10
Date Open High Low Vol Cls adjCls
15-03-10 12.37 12.43 12.36 10,500 12.42 12.01
15-03-09 12.11 12.50 12.11 7,800 12.48 12.07
15-03-06 12.28 12.37 12.20 14,400 12.37 11.96
15-03-05 11.94 12.25 11.90 4,400 12.25 11.84
15-03-04 12.07 12.14 11.67 13,300 11.86 11.47
15-03-03 12.05 12.22 12.05 2,900 12.16 11.76
15-03-02 12.15 12.30 12.05 10,700 12.10 11.70
15-02-27 11.90 12.18 11.90 25,400 12.03 11.63
15-02-26 11.88 12.05 11.80 18,500 12.05 11.65
Date Open High Low Vol Cls adjCls
15-02-25 11.95 12.00 11.78 16,600 11.88 11.49
15-02-24 11.74 11.98 11.74 11,500 11.94 11.54
15-02-23 11.60 11.88 11.60 7,800 11.88 11.49
15-02-20 11.67 11.98 11.67 7,200 11.75 11.36
15-02-19 11.61 11.62 11.61 600 11.62 11.23
15-02-18 11.50 11.78 11.50 5,700 11.78 11.39
15-02-17 11.52 11.80 11.52 3,400 11.80 11.41
15-02-13 11.64 11.80 11.64 4,600 11.79 11.40
15-02-12 11.80 11.80 11.60 10,600 11.69 11.30
Date Open High Low Vol Cls adjCls
15-02-11 11.62 11.79 11.62 2,200 11.77 11.38
15-02-10 11.83 11.83 11.62 5,300 11.76 11.37
15-02-09 11.74 11.80 11.71 1,700 11.80 11.41
15-02-06 11.75 11.84 11.72 4,500 11.76 11.37
15-02-05 11.85 12.02 11.74 23,300 11.80 11.41
15-02-04 11.76 12.08 11.66 14,200 11.72 11.33
15-02-03 11.73 12.05 11.69 28,300 11.84 11.45
15-02-02 11.94 11.94 11.51 37,300 11.71 11.32
15-01-30 12.00 12.03 11.82 21,900 11.90 11.51
Date Open High Low Vol Cls adjCls
15-01-29 12.31 12.31 12.00 7,200 12.02 11.62
15-01-28 12.48 12.48 12.17 8,300 12.17 11.77
15-01-27 12.15 12.49 12.15 3,100 12.40 11.99
15-01-26 12.27 12.34 12.15 9,900 12.16 11.76
15-01-23 12.16 12.49 12.15 10,700 12.27 11.86
15-01-22 12.05 12.44 12.05 4,200 12.21 11.80
15-01-21 12.11 12.13 12.07 2,800 12.07 11.67
15-01-20 12.09 12.37 12.07 7,100 12.32 11.91
15-01-16 12.28 12.28 12.06 8,500 12.09 11.69
Date Open High Low Vol Cls adjCls
15-01-15 12.28 12.34 12.11 6,200 12.21 11.80
15-01-14 12.21 12.26 12.05 5,300 12.16 11.76
15-01-13 12.59 12.80 12.11 109,600 12.20 11.80
15-01-12 12.45 12.72 12.40 31,500 12.58 12.16
15-01-09 12.21 12.50 12.17 14,800 12.39 11.98
15-01-08 12.15 12.38 12.15 2,900 12.16 11.76
15-01-07 12.22 12.42 12.08 20,900 12.10 11.70
15-01-06 12.57 12.57 12.16 15,200 12.40 11.99
15-01-05 12.30 12.90 12.15 36,900 12.45 11.95
Date Open High Low Vol Cls adjCls
15-01-02 12.33 12.44 11.97 50,900 12.15 11.66
14-12-31 12.23 12.34 12.07 10,900 12.33 11.83
14-12-30 12.16 12.22 11.91 11,100 12.11 11.62
14-12-29 12.11 12.24 12.00 7,200 12.15 11.66
14-12-26 12.20 12.22 12.05 6,400 12.05 11.56
14-12-24 12.12 12.12 11.93 2,100 11.99 11.50
14-12-23 12.11 12.14 12.01 5,500 12.02 11.53
14-12-22 11.97 12.19 11.75 6,100 12.19 11.70
14-12-19 11.80 12.05 11.75 3,800 11.75 11.27
Date Open High Low Vol Cls adjCls
14-12-18 11.84 12.07 11.78 2,800 12.07 11.58
14-12-17 11.85 11.92 11.75 5,300 11.84 11.36
14-12-16 11.86 11.86 11.83 1,000 11.83 11.35
14-12-15 11.91 11.92 11.79 1,700 11.86 11.38
14-12-12 11.85 11.93 11.71 6,900 11.92 11.44
14-12-11 11.81 11.84 11.57 8,000 11.79 11.31
14-12-10 11.63 11.78 11.63 5,300 11.75 11.27
14-12-09 11.72 11.92 11.72 8,900 11.82 11.34
14-12-08 11.73 11.94 11.52 8,600 11.72 11.24
Date Open High Low Vol Cls adjCls
14-12-05 11.81 11.81 11.64 1,500 11.64 11.17
14-12-04 11.75 11.93 11.50 16,300 11.63 11.16
14-12-03 11.59 11.80 11.50 4,800 11.59 11.12
14-12-02 11.51 11.61 11.50 8,400 11.58 11.11
14-12-01 11.74 11.80 11.54 16,000 11.56 11.09
14-11-28 11.80 11.93 11.61 4,400 11.74 11.26
14-11-26 11.94 11.94 11.65 2,500 11.65 11.18
14-11-25 11.66 11.94 11.61 3,100 11.83 11.35
14-11-24 11.98 12.10 11.60 3,900 11.62 11.15
Date Open High Low Vol Cls adjCls
14-11-21 11.74 11.74 11.58 6,400 11.58 11.11
14-11-20 11.83 11.98 11.62 6,000 11.62 11.15
14-11-19 11.87 11.87 11.65 2,500 11.76 11.28
14-11-18 11.60 12.14 11.57 10,500 11.96 11.48
14-11-17 11.61 11.62 11.51 5,900 11.59 11.12
14-11-14 11.82 11.88 11.62 6,200 11.63 11.16
14-11-13 11.64 11.85 11.53 12,100 11.71 11.24
14-11-12 11.54 11.76 11.52 8,400 11.68 11.21
14-11-11 11.58 11.75 11.51 15,200 11.59 11.12
Date Open High Low Vol Cls adjCls
14-11-10 11.90 11.90 11.50 28,100 11.51 11.04
14-11-07 11.79 11.95 11.51 16,000 11.66 11.19
14-11-06 11.79 11.84 11.50 15,500 11.50 11.03
14-11-05 12.19 12.40 11.55 50,100 11.57 11.10
14-11-04 12.00 12.55 12.00 23,400 12.12 11.63
14-11-03 11.79 12.19 11.77 47,700 12.18 11.69
14-10-31 11.51 11.97 11.45 46,300 11.97 11.48
14-10-30 11.40 11.49 11.40 14,700 11.42 10.96
14-10-29 11.38 11.50 11.38 2,400 11.45 10.99
Date Open High Low Vol Cls adjCls
14-10-28 11.42 11.50 11.37 6,600 11.38 10.92
14-10-27 11.42 11.42 11.42 400 11.42 10.96
14-10-24 11.45 11.45 11.28 1,000 11.36 10.90
14-10-23 11.43 11.45 11.37 22,600 11.37 10.91
14-10-22 11.53 11.53 11.33 20,300 11.41 10.95
14-10-21 11.52 11.55 11.33 4,000 11.46 11.00
14-10-20 11.33 11.34 11.33 800 11.34 10.88
14-10-17 11.48 11.48 11.42 2,100 11.42 10.96
14-10-16 11.30 11.43 11.21 8,400 11.43 10.97
Date Open High Low Vol Cls adjCls
14-10-15 11.13 11.41 11.10 19,300 11.39 10.93
14-10-14 11.13 11.13 11.05 14,900 11.12 10.67
14-10-13 11.05 11.21 11.05 5,900 11.12 10.67
14-10-10 11.18 11.39 11.05 4,200 11.05 10.60
14-10-09 11.36 11.36 11.00 34,300 11.19 10.74
14-10-08 11.32 11.36 11.25 7,000 11.26 10.80
14-10-07 11.34 11.34 11.25 7,800 11.26 10.80
14-10-06 11.35 11.35 11.26 6,500 11.29 10.83
14-10-03 11.40 11.40 11.32 6,100 11.40 10.85
Date Open High Low Vol Cls adjCls
14-10-02 11.35 11.39 11.31 4,800 11.33 10.78
14-10-01 11.55 11.61 11.36 20,600 11.36 10.81
14-09-30 11.52 11.52 11.47 11,300 11.50 10.94
14-09-29 11.32 11.49 11.30 11,800 11.47 10.91
14-09-26 11.38 11.50 11.34 14,200 11.44 10.88
14-09-25 11.35 11.45 11.35 900 11.36 10.81
14-09-24 11.35 11.35 11.35 200 11.35 10.80
14-09-23 11.35 11.36 11.35 2,500 11.36 10.81
14-09-22 11.36 11.44 11.35 3,400 11.39 10.84
Date Open High Low Vol Cls adjCls
14-09-19 11.35 11.45 11.35 26,400 11.45 10.89
14-09-18 11.39 11.44 11.32 18,700 11.44 10.88
14-09-17 11.22 11.40 11.21 6,200 11.36 10.81
14-09-16 11.22 11.27 11.21 2,600 11.26 10.71
14-09-15 11.53 11.53 11.17 39,900 11.28 10.73
14-09-12 11.34 11.54 11.31 3,400 11.31 10.76
14-09-11 11.32 11.39 11.28 4,800 11.28 10.73
14-09-10 11.38 11.39 11.32 20,400 11.34 10.79
14-09-09 11.40 11.44 11.37 4,900 11.37 10.82
Date Open High Low Vol Cls adjCls
14-09-08 11.45 11.50 11.40 9,700 11.41 10.86
14-09-05 11.46 11.55 11.46 2,800 11.47 10.91
14-09-04 11.48 11.50 11.48 1,000 11.50 10.94
14-09-03 11.50 11.56 11.45 49,500 11.55 10.99
14-09-02 11.45 11.50 11.42 9,200 11.50 10.94
14-08-29 11.45 11.49 11.45 9,900 11.49 10.93
14-08-28 11.45 11.49 11.43 13,200 11.49 10.93
14-08-27 11.50 11.56 11.50 2,000 11.56 11.00
14-08-26 11.55 11.57 11.49 16,100 11.56 11.00
Date Open High Low Vol Cls adjCls
14-08-25 11.46 11.58 11.46 13,600 11.52 10.96
14-08-22 11.48 11.62 11.46 25,700 11.46 10.90
14-08-21 11.45 11.47 11.45 1,700 11.46 10.90
14-08-20 11.42 11.48 11.42 5,700 11.48 10.92
14-08-19 11.43 11.46 11.43 1,100 11.43 10.88
14-08-18 11.47 11.58 11.39 6,300 11.52 10.96
14-08-15 11.47 11.50 11.46 8,700 11.47 10.91
14-08-14 11.45 11.63 11.45 4,300 11.48 10.92
14-08-13 11.50 11.61 11.44 5,800 11.53 10.97
Date Open High Low Vol Cls adjCls
14-08-12 11.53 11.54 11.51 4,800 11.51 10.95
14-08-11 11.64 11.71 11.50 12,000 11.54 10.98
14-08-08 11.58 11.60 11.50 2,900 11.60 11.04
14-08-07 11.63 11.64 11.50 7,900 11.57 11.01
14-08-06 11.50 11.60 11.50 9,500 11.60 11.04
14-08-05 11.52 11.71 11.50 21,600 11.51 10.95
14-08-04 11.35 11.50 11.32 12,700 11.49 10.93
14-08-01 11.39 11.39 11.23 17,100 11.31 10.76
14-07-31 11.29 11.35 11.21 7,600 11.26 10.71
Date Open High Low Vol Cls adjCls
14-07-30 11.23 11.35 11.23 4,900 11.23 10.68
14-07-29 11.20 11.35 11.16 25,600 11.23 10.68
14-07-28 11.16 11.33 11.16 20,600 11.24 10.69
14-07-25 11.17 11.24 11.15 10,600 11.19 10.65
14-07-24 11.11 11.23 11.11 7,100 11.18 10.64
14-07-23 11.10 11.28 11.10 60,100 11.16 10.62
14-07-22 11.17 11.32 11.07 11,500 11.20 10.66
14-07-21 11.12 11.22 11.00 184,700 11.10 10.56
14-07-18 11.29 11.35 11.02 32,600 11.03 10.49
Date Open High Low Vol Cls adjCls
14-07-17 11.20 11.30 11.20 7,700 11.22 10.68
14-07-16 11.21 11.39 11.18 18,900 11.25 10.70
14-07-15 11.41 11.41 11.18 19,800 11.20 10.66
14-07-14 11.05 11.39 11.05 12,100 11.34 10.79
14-07-11 11.28 11.33 11.16 8,800 11.17 10.63
14-07-10 11.54 11.55 11.15 16,600 11.15 10.61
14-07-09 11.60 11.60 11.42 10,500 11.42 10.87
14-07-08 11.63 11.75 11.50 10,100 11.50 10.94
14-07-07 11.62 11.74 11.46 14,500 11.59 11.03
Date Open High Low Vol Cls adjCls
14-07-03 11.39 11.70 11.39 10,800 11.53 10.97
14-07-02 11.53 11.80 11.45 50,700 11.74 11.08
14-07-01 11.50 11.60 11.49 40,300 11.53 10.88
14-06-30 11.25 11.44 11.00 48,900 11.40 10.76
14-06-27 11.11 11.21 11.00 15,800 11.21 10.58
14-06-26 11.00 11.10 11.00 7,900 11.04 10.42
14-06-25 11.00 11.19 11.00 700 11.02 10.40
14-06-24 11.10 11.10 11.00 3,900 11.02 10.40
14-06-23 11.00 11.19 10.99 3,200 11.10 10.48
Date Open High Low Vol Cls adjCls
14-06-20 11.00 11.07 11.00 900 11.07 10.45
14-06-19 11.02 11.02 11.00 3,000 11.00 10.38
14-06-18 11.02 11.02 11.02 300 11.02 10.40
14-06-17 11.00 11.07 11.00 400 11.07 10.45
14-06-16 11.10 11.10 10.99 5,000 11.00 10.38
14-06-13 11.01 11.17 11.01 600 11.12 10.49
14-06-12 11.00 11.16 10.98 3,200 11.01 10.39
14-06-11 11.00 11.02 10.96 13,200 11.02 10.40
14-06-10 11.17 11.19 10.78 7,400 11.00 10.38
Date Open High Low Vol Cls adjCls
14-06-09 11.00 11.19 11.00 1,400 11.02 10.40
14-06-06 11.20 11.20 11.00 5,200 11.06 10.44
14-06-05 11.00 11.05 10.98 18,100 11.00 10.38
14-06-04 11.06 11.12 11.00 26,100 11.02 10.40
14-06-03 11.06 11.10 11.05 6,500 11.05 10.43
14-06-02 11.10 11.16 11.00 16,900 11.05 10.43
14-05-30 11.06 11.18 11.05 1,300 11.05 10.43
14-05-29 11.17 11.18 11.05 3,200 11.06 10.44
14-05-28 11.12 11.12 11.05 3,200 11.11 10.49
Date Open High Low Vol Cls adjCls
14-05-27 11.08 11.19 11.06 1,400 11.15 10.52
14-05-23 11.08 11.20 11.00 6,500 11.00 10.38
14-05-22 11.01 11.08 10.97 3,400 11.02 10.40
14-05-21 10.89 11.02 10.84 9,700 11.02 10.40
14-05-20 10.80 11.07 10.80 20,600 11.01 10.39
14-05-19 11.14 11.24 10.95 4,600 11.14 10.51
14-05-16 11.13 11.18 11.04 7,300 11.12 10.49
14-05-15 11.06 11.06 10.95 3,000 11.01 10.39
14-05-14 11.07 11.19 10.88 25,700 11.00 10.38
Date Open High Low Vol Cls adjCls
14-05-13 11.11 11.11 10.79 12,100 11.05 10.43
14-05-12 11.00 11.24 10.91 16,900 11.11 10.49
14-05-09 10.98 11.20 10.66 21,100 10.88 10.27
14-05-08 10.65 10.82 10.65 3,300 10.81 10.20
14-05-07 10.60 10.75 10.39 15,000 10.61 10.01
14-05-06 10.36 10.59 10.19 17,700 10.59 9.99
14-05-05 10.51 10.51 10.40 3,600 10.44 9.85
14-05-02 10.37 10.60 10.27 5,200 10.51 9.92
14-05-01 10.30 10.60 10.25 18,700 10.44 9.85
Date Open High Low Vol Cls adjCls
14-04-30 10.32 10.33 10.15 8,300 10.33 9.75
14-04-29 10.46 10.68 10.46 4,000 10.58 9.98
14-04-28 10.52 10.69 10.36 8,800 10.58 9.98
14-04-25 10.58 10.59 10.58 600 10.59 9.99
14-04-24 10.37 10.64 10.34 19,100 10.58 9.98
14-04-23 10.32 10.63 10.32 1,700 10.58 9.98
14-04-22 10.48 10.58 10.19 16,500 10.57 9.98
14-04-21 10.44 10.49 10.26 8,500 10.39 9.81
14-04-17 10.31 10.39 10.10 10,500 10.37 9.79
Date Open High Low Vol Cls adjCls
14-04-16 10.47 10.50 10.21 6,100 10.42 9.83
14-04-15 10.48 10.60 10.21 12,600 10.45 9.86
14-04-14 10.42 10.50 10.33 2,600 10.40 9.82
14-04-11 10.37 10.44 10.27 3,600 10.32 9.74
14-04-10 10.57 10.57 10.31 16,700 10.46 9.87
14-04-09 10.50 10.50 10.36 2,200 10.42 9.83
14-04-08 10.48 10.51 10.40 6,000 10.49 9.90
14-04-07 10.40 10.55 10.30 26,200 10.50 9.91
14-04-04 10.60 10.60 10.36 6,100 10.36 9.78
Date Open High Low Vol Cls adjCls
14-04-03 10.87 10.87 10.72 7,600 10.75 10.06
14-04-02 10.66 10.85 10.63 18,700 10.73 10.04
14-04-01 10.60 10.64 10.28 25,200 10.60 9.92
14-03-31 10.42 10.58 10.33 31,800 10.55 9.87
14-03-28 10.18 10.44 10.18 25,800 10.37 9.70
14-03-27 10.16 10.17 10.04 4,600 10.10 9.45
14-03-26 10.19 10.20 10.10 5,700 10.11 9.46
14-03-25 10.10 10.18 10.10 5,700 10.12 9.47
14-03-24 10.22 10.22 10.05 3,900 10.05 9.40
Date Open High Low Vol Cls adjCls
14-03-21 10.10 10.24 10.01 14,800 10.14 9.49
14-03-20 10.11 10.20 10.11 5,600 10.12 9.47
14-03-19 10.08 10.28 10.06 7,400 10.14 9.49
14-03-18 10.17 10.19 10.05 3,200 10.08 9.43
14-03-17 10.06 10.30 10.06 11,200 10.11 9.46
14-03-14 10.02 10.10 10.01 23,000 10.05 9.40
14-03-13 10.01 10.12 10.01 22,400 10.03 9.38
14-03-12 10.02 10.05 10.00 3,700 10.00 9.35
14-03-11 10.11 10.12 10.02 3,200 10.04 9.39
Date Open High Low Vol Cls adjCls
14-03-10 10.17 10.17 10.01 7,100 10.02 9.37
14-03-07 10.06 10.24 10.06 1,800 10.17 9.51
14-03-06 10.26 10.32 10.15 6,500 10.15 9.49
14-03-05 10.05 10.23 10.05 10,600 10.21 9.55
14-03-04 9.92 10.23 9.92 28,500 10.08 9.43
14-03-03 10.00 10.05 9.81 37,000 9.99 9.34
14-02-28 10.16 10.25 9.14 89,600 10.04 9.39
14-02-27 10.35 10.35 10.18 10,200 10.18 9.52
14-02-26 10.25 10.35 10.15 56,500 10.34 9.67
Date Open High Low Vol Cls adjCls
14-02-25 10.27 10.27 10.22 900 10.22 9.56
14-02-24 10.20 10.35 10.20 25,400 10.27 9.61
14-02-21 10.22 10.33 10.13 8,200 10.24 9.58
14-02-20 10.27 10.37 10.13 11,500 10.26 9.60
14-02-19 10.30 10.34 10.18 7,000 10.33 9.66
14-02-18 10.26 10.32 10.25 14,100 10.29 9.63
14-02-14 10.67 10.67 10.25 17,400 10.32 9.65
14-02-13 10.31 11.25 10.31 16,300 10.79 10.09
14-02-12 10.30 10.32 10.25 2,000 10.31 9.64
Date Open High Low Vol Cls adjCls
14-02-11 10.33 10.33 10.20 5,500 10.25 9.59
14-02-10 10.18 10.36 10.01 38,300 10.23 9.57
14-02-07 10.34 10.46 10.22 7,400 10.24 9.58
14-02-06 10.49 10.53 10.27 19,100 10.30 9.63
14-02-05 10.36 10.62 10.36 4,600 10.46 9.78
14-02-04 10.45 10.60 10.33 9,100 10.53 9.85
14-02-03 10.36 10.61 10.24 59,100 10.41 9.74
14-01-31 10.75 10.84 10.12 38,500 10.39 9.72
14-01-30 10.78 10.95 10.69 26,400 10.75 10.06
Date Open High Low Vol Cls adjCls
14-01-29 10.99 10.99 10.66 19,600 10.69 10.00
14-01-28 11.33 11.33 11.19 7,600 11.28 10.55
14-01-27 11.35 11.35 11.15 25,500 11.28 10.55
14-01-24 11.47 11.55 11.26 14,500 11.38 10.65
14-01-23 11.56 11.69 11.40 4,800 11.47 10.73
14-01-22 11.50 11.70 11.49 6,200 11.59 10.84
14-01-21 11.70 11.70 11.45 28,000 11.47 10.73
14-01-17 11.71 11.74 11.58 9,300 11.63 10.88
14-01-16 11.63 11.69 11.50 28,900 11.68 10.93
Date Open High Low Vol Cls adjCls
14-01-15 11.40 11.64 11.37 13,400 11.52 10.78
14-01-14 11.20 11.40 11.12 6,900 11.33 10.60
14-01-13 11.35 11.40 11.14 2,800 11.24 10.51
14-01-10 11.50 11.50 11.37 9,400 11.37 10.64
14-01-09 11.30 11.54 11.30 4,500 11.38 10.65
14-01-08 11.34 11.54 11.23 9,600 11.34 10.61
14-01-07 11.45 11.47 11.34 8,100 11.42 10.68
14-01-06 11.44 11.53 11.34 10,100 11.45 10.71
14-01-03 11.42 11.54 11.34 16,200 11.47 10.64
Date Open High Low Vol Cls adjCls
14-01-02 11.31 11.35 11.20 33,700 11.35 10.53
13-12-31 11.25 11.36 11.12 37,700 11.26 10.45
13-12-30 11.28 11.28 11.13 9,700 11.22 10.41
13-12-27 11.32 11.34 11.21 6,300 11.30 10.48
13-12-26 11.36 11.36 11.31 8,900 11.35 10.53
13-12-24 11.20 11.40 11.17 6,200 11.40 10.58
13-12-23 11.13 11.42 10.97 28,400 11.27 10.45
13-12-20 11.03 11.19 11.03 16,300 11.09 10.29
13-12-19 11.07 11.18 11.04 12,300 11.11 10.31
Date Open High Low Vol Cls adjCls
13-12-18 11.14 11.19 11.07 12,600 11.19 10.38
13-12-17 10.93 11.13 10.93 5,100 11.07 10.27
13-12-16 11.09 11.12 11.02 7,300 11.05 10.25
13-12-13 11.12 11.12 10.94 7,800 11.02 10.22
13-12-12 11.01 11.03 10.91 11,500 11.00 10.20
13-12-11 11.08 11.14 10.98 9,700 11.01 10.21
13-12-10 10.81 11.13 10.81 3,300 11.02 10.22
13-12-09 11.11 11.13 10.89 3,100 11.01 10.21
13-12-06 11.00 11.13 11.00 3,000 11.01 10.21
Date Open High Low Vol Cls adjCls
13-12-05 10.96 11.04 10.66 9,300 10.96 10.17
13-12-04 10.99 11.14 10.95 7,800 11.01 10.21
13-12-03 10.77 11.14 10.77 12,300 11.08 10.28
13-12-02 11.00 11.09 10.81 14,300 10.99 10.20
13-11-29 10.85 11.14 10.64 10,300 11.01 10.21
13-11-27 10.71 10.79 10.71 6,300 10.79 10.01
13-11-26 10.67 10.80 10.65 12,600 10.74 9.96
13-11-25 10.64 10.83 10.62 5,300 10.66 9.89
13-11-22 10.74 10.80 10.69 7,700 10.69 9.92
Date Open High Low Vol Cls adjCls
13-11-21 10.71 10.80 10.66 19,200 10.79 10.01
13-11-20 10.61 10.80 10.61 5,700 10.74 9.96
13-11-19 10.74 10.85 10.57 17,000 10.65 9.88
13-11-18 10.61 10.74 10.52 9,900 10.69 9.92
13-11-15 10.67 10.76 10.67 4,100 10.67 9.90
13-11-14 10.76 10.90 10.67 9,800 10.67 9.90
13-11-13 10.69 10.88 10.65 4,900 10.83 10.05
13-11-12 10.57 10.90 10.57 14,800 10.78 10.00
13-11-11 10.80 10.89 10.50 54,700 10.68 9.91
Date Open High Low Vol Cls adjCls
13-11-08 11.01 11.15 11.01 16,100 11.10 10.30
13-11-07 11.07 11.12 10.97 17,200 11.00 10.20
13-11-06 11.13 11.14 11.02 9,000 11.11 10.31
13-11-05 11.05 11.21 10.92 14,500 11.04 10.24
13-11-04 10.90 11.46 10.80 20,500 11.46 10.63
13-11-01 10.88 11.00 10.56 18,400 10.99 10.20
13-10-31 10.62 10.89 10.52 29,600 10.89 10.10
13-10-30 10.75 10.85 10.52 18,200 10.69 9.92
13-10-29 10.59 10.74 10.50 10,500 10.74 9.96
Date Open High Low Vol Cls adjCls
13-10-28 10.71 10.80 10.60 4,800 10.79 10.01
13-10-25 10.62 10.81 10.62 8,400 10.76 9.98
13-10-24 10.72 10.84 10.33 10,000 10.56 9.80
13-10-23 10.68 10.78 10.52 4,500 10.72 9.94
13-10-22 10.54 10.70 10.51 7,800 10.67 9.90
13-10-21 10.53 10.65 10.42 3,100 10.50 9.74
13-10-18 10.74 10.77 10.51 3,300 10.51 9.75
13-10-17 10.67 10.81 10.67 6,200 10.67 9.90
13-10-16 10.86 10.88 10.54 15,900 10.62 9.85
Date Open High Low Vol Cls adjCls
13-10-15 10.59 10.88 10.31 18,900 10.71 9.94
13-10-14 10.48 10.67 10.32 8,800 10.53 9.77
13-10-11 10.51 10.67 10.46 3,900 10.46 9.70
13-10-10 10.62 10.68 10.46 6,700 10.46 9.70
13-10-09 10.55 10.59 10.43 18,900 10.55 9.79
13-10-08 10.56 10.59 10.29 14,500 10.46 9.70
13-10-07 10.57 10.64 10.44 8,900 10.51 9.75
13-10-04 10.38 10.68 10.32 24,800 10.57 9.81
13-10-03 10.47 10.66 10.42 17,700 10.42 9.58
Date Open High Low Vol Cls adjCls
13-10-02 10.50 10.59 10.42 10,800 10.42 9.58
13-10-01 10.35 10.53 10.30 30,800 10.52 9.67
13-09-30 10.15 10.36 10.14 42,400 10.31 9.48
13-09-27 10.22 10.28 10.17 11,600 10.26 9.43
13-09-26 10.15 10.30 10.15 53,000 10.28 9.45
13-09-25 10.20 10.30 10.20 6,800 10.26 9.43
13-09-24 10.34 10.34 10.13 20,500 10.27 9.44
13-09-23 10.23 10.34 10.23 15,500 10.34 9.50
13-09-20 10.25 10.38 10.17 10,100 10.33 9.50
Date Open High Low Vol Cls adjCls
13-09-19 10.39 10.40 10.35 3,600 10.35 9.51
13-09-18 10.16 10.40 10.16 21,900 10.37 9.53
13-09-17 10.30 10.50 10.00 39,100 10.16 9.34
13-09-16 10.39 10.39 10.14 14,500 10.29 9.46
13-09-13 10.30 10.39 10.19 12,700 10.39 9.55
13-09-12 10.29 10.40 10.20 10,100 10.33 9.50
13-09-11 10.24 10.38 10.08 34,800 10.36 9.52
13-09-10 10.21 10.30 10.06 11,700 10.21 9.39
13-09-09 10.16 10.39 10.06 8,500 10.27 9.44
Date Open High Low Vol Cls adjCls
13-09-06 10.12 10.22 10.07 5,700 10.12 9.30
13-09-05 10.10 10.30 9.99 17,000 10.24 9.41
13-09-04 10.02 10.16 9.91 17,900 10.12 9.30
13-09-03 10.12 10.20 10.01 1,600 10.03 9.22
13-08-30 10.07 10.07 10.01 3,400 10.07 9.26
13-08-29 10.12 10.16 10.08 3,900 10.08 9.27
13-08-28 10.18 10.19 10.18 3,300 10.18 9.36
13-08-27 10.18 10.20 10.18 2,400 10.18 9.36
13-08-26 10.21 10.22 10.18 10,400 10.18 9.36
Date Open High Low Vol Cls adjCls
13-08-23 10.24 10.24 10.18 5,500 10.22 9.39
13-08-22 10.06 10.30 10.02 14,200 10.19 9.37
13-08-21 10.18 10.20 10.01 2,700 10.01 9.20
13-08-20 10.02 10.19 10.01 1,600 10.03 9.22
13-08-19 10.18 10.40 10.00 22,000 10.01 9.20
13-08-16 10.20 10.22 10.14 7,800 10.14 9.32
13-08-15 10.30 10.30 10.11 6,400 10.11 9.29
13-08-14 10.29 10.51 10.22 19,800 10.22 9.39
13-08-13 10.47 10.47 10.17 7,900 10.17 9.35
Date Open High Low Vol Cls adjCls
13-08-12 10.35 10.46 10.24 12,300 10.28 9.45
13-08-09 10.40 10.40 10.35 4,000 10.40 9.56
13-08-08 10.24 10.39 10.16 30,600 10.39 9.55
13-08-07 10.19 10.25 10.11 13,600 10.19 9.37
13-08-06 10.17 10.17 10.01 15,000 10.14 9.32
13-08-05 10.15 10.28 10.07 24,200 10.15 9.33
13-08-02 10.17 10.25 10.15 11,700 10.21 9.39
13-08-01 10.15 10.30 10.02 48,300 10.19 9.37
13-07-31 10.46 10.48 10.01 24,200 10.01 9.20
Date Open High Low Vol Cls adjCls
13-07-30 10.33 10.33 10.30 9,300 10.31 9.48
13-07-29 10.05 10.46 10.05 7,000 10.26 9.43
13-07-26 10.05 10.73 10.05 9,800 10.40 9.56
13-07-25 10.30 10.30 10.02 7,700 10.04 9.23
13-07-24 10.30 10.33 10.00 9,200 10.29 9.46
13-07-23 10.37 10.37 10.00 17,000 10.27 9.44
13-07-22 10.28 10.46 10.27 5,800 10.31 9.48
13-07-19 10.30 10.35 10.25 7,700 10.28 9.45
13-07-18 10.25 10.44 10.21 7,400 10.32 9.49
Date Open High Low Vol Cls adjCls
13-07-17 10.26 10.46 10.21 5,900 10.25 9.42
13-07-16 10.40 10.40 10.00 7,600 10.17 9.35
13-07-15 10.41 10.60 10.01 22,400 10.39 9.55
13-07-12 10.16 10.40 10.16 19,200 10.33 9.50
13-07-11 10.15 10.21 10.01 13,200 10.19 9.37
13-07-10 10.06 10.30 9.95 16,100 10.11 9.29
13-07-09 9.94 10.15 9.92 10,300 10.14 9.32
13-07-08 10.00 10.10 9.99 13,500 10.04 9.23
13-07-05 9.99 10.05 9.93 4,000 9.99 9.18
Date Open High Low Vol Cls adjCls
13-07-03 9.93 10.07 9.84 35,900 9.84 9.05
13-07-02 9.90 9.98 9.70 38,000 9.97 9.08
13-07-01 9.71 10.00 9.71 26,800 9.89 9.00
13-06-28 9.79 9.99 9.55 62,800 9.55 8.69
13-06-27 9.72 9.80 9.67 15,500 9.75 8.88
13-06-26 9.73 9.79 9.69 12,300 9.73 8.86
13-06-25 9.79 9.81 9.61 8,900 9.66 8.79
13-06-24 9.75 9.80 9.62 6,300 9.71 8.84
13-06-21 9.75 10.00 9.70 38,700 9.78 8.90
Date Open High Low Vol Cls adjCls
13-06-20 9.70 9.80 9.65 23,500 9.74 8.87
13-06-19 9.83 9.93 9.70 13,200 9.74 8.87
13-06-18 9.70 10.01 9.52 24,500 10.01 9.11
13-06-17 9.84 9.92 9.62 19,800 9.65 8.79
13-06-14 9.80 10.22 9.80 9,700 9.93 9.04
13-06-13 9.85 10.05 9.80 12,100 9.80 8.92
13-06-12 9.90 10.00 9.85 6,500 9.87 8.99
13-06-11 9.81 9.90 9.80 6,500 9.82 8.94
13-06-10 9.93 10.03 9.79 27,300 9.88 9.00
Date Open High Low Vol Cls adjCls
13-06-07 9.99 10.04 9.83 8,400 9.83 8.95
13-06-06 9.93 10.01 9.88 11,200 10.01 9.11
13-06-05 10.10 10.23 9.81 32,600 9.91 9.02
13-06-04 10.28 10.35 10.11 9,100 10.11 9.20
13-06-03 10.33 10.39 10.21 43,600 10.22 9.30
13-05-31 10.24 10.38 10.24 20,500 10.28 9.36
13-05-30 10.36 10.45 10.32 50,900 10.36 9.43
13-05-29 10.31 10.35 10.25 18,700 10.33 9.40
13-05-28 10.37 10.37 10.26 35,000 10.33 9.40
Date Open High Low Vol Cls adjCls
13-05-24 10.25 10.33 10.23 7,000 10.33 9.40
13-05-23 10.39 10.47 10.21 100,900 10.31 9.39
13-05-22 10.56 10.57 10.46 12,500 10.48 9.54
13-05-21 10.56 10.60 10.56 15,600 10.58 9.63
13-05-20 10.58 10.61 10.56 14,500 10.57 9.62
13-05-17 10.59 10.60 10.56 10,000 10.56 9.61
13-05-16 10.61 10.61 10.55 16,800 10.56 9.61
13-05-15 10.61 10.64 10.57 26,000 10.64 9.69
13-05-14 10.65 10.66 10.60 16,800 10.61 9.66
Date Open High Low Vol Cls adjCls
13-05-13 10.48 10.65 10.48 23,100 10.64 9.69
13-05-10 10.64 10.65 10.61 17,800 10.65 9.70
13-05-09 10.77 10.79 10.59 7,700 10.65 9.70
13-05-08 10.67 10.75 10.67 9,600 10.74 9.78
13-05-07 10.56 10.69 10.53 20,600 10.64 9.69
13-05-06 10.53 10.60 10.53 45,200 10.60 9.65
13-05-03 10.64 10.64 10.51 23,600 10.57 9.62
13-05-02 10.57 10.65 10.44 152,400 10.55 9.61
13-05-01 10.59 10.59 10.48 14,500 10.48 9.54
Date Open High Low Vol Cls adjCls
13-04-30 10.53 10.60 10.48 21,800 10.55 9.61
13-04-29 10.41 10.50 10.38 29,000 10.50 9.56
13-04-26 10.31 10.40 10.31 6,100 10.38 9.45
13-04-25 10.37 10.38 10.32 4,900 10.33 9.40
13-04-24 10.35 10.36 10.26 19,700 10.35 9.42
13-04-23 10.20 10.31 10.11 45,900 10.28 9.36
13-04-22 10.24 10.25 10.23 19,300 10.25 9.33
13-04-19 10.20 10.30 10.15 55,300 10.26 9.34
13-04-18 10.37 10.37 10.19 5,600 10.23 9.31
Date Open High Low Vol Cls adjCls
13-04-17 10.40 10.40 10.23 8,900 10.32 9.40
13-04-16 10.44 10.50 10.28 19,300 10.34 9.41
13-04-15 10.49 10.54 10.20 19,400 10.32 9.40
13-04-12 10.54 10.54 10.14 7,300 10.45 9.51
13-04-11 10.56 10.60 10.40 14,400 10.50 9.56
13-04-10 10.42 10.58 10.34 18,700 10.56 9.61
13-04-09 10.07 10.44 10.07 36,400 10.35 9.42
13-04-08 10.44 10.45 10.20 8,600 10.45 9.51
13-04-05 10.41 10.48 10.13 5,300 10.44 9.51
Date Open High Low Vol Cls adjCls
13-04-04 10.53 10.57 10.45 15,000 10.51 9.57
13-04-03 10.51 10.69 10.45 31,900 10.53 9.50
13-04-02 10.49 10.54 10.41 15,100 10.52 9.49
13-04-01 10.50 10.63 10.37 21,500 10.52 9.49
13-03-28 10.45 10.74 10.34 47,300 10.57 9.54
13-03-27 10.34 10.48 10.32 41,300 10.48 9.46
13-03-26 10.32 10.37 10.30 2,800 10.36 9.35
13-03-25 10.38 10.40 10.21 6,100 10.27 9.27
13-03-22 10.36 10.39 10.21 4,500 10.35 9.34
Date Open High Low Vol Cls adjCls
13-03-21 10.25 10.39 10.06 4,600 10.33 9.32
13-03-20 10.28 10.39 10.20 4,800 10.31 9.30
13-03-19 10.31 10.39 10.27 7,500 10.28 9.28
13-03-18 9.91 10.45 9.80 17,400 10.23 9.23
13-03-15 10.20 10.27 9.88 26,200 9.88 8.91
13-03-14 10.15 10.30 10.04 122,500 10.23 9.23
13-03-13 10.16 10.25 10.11 21,400 10.18 9.18
13-03-12 10.10 10.18 10.10 12,900 10.17 9.18
13-03-11 9.98 10.14 9.98 26,000 10.07 9.09
Date Open High Low Vol Cls adjCls
13-03-08 10.00 10.04 9.88 15,300 10.03 9.05
13-03-07 10.09 10.09 9.95 7,800 10.02 9.04
13-03-06 9.96 10.04 9.87 9,900 10.04 9.06
13-03-05 9.95 9.99 9.86 2,800 9.97 9.00
13-03-04 9.99 10.01 9.90 20,000 9.90 8.93
13-03-01 9.74 10.05 9.74 48,900 10.05 9.07
13-02-28 9.93 9.93 9.86 6,600 9.90 8.93
13-02-27 9.85 10.02 9.84 159,800 9.91 8.94
13-02-26 9.96 9.96 9.69 23,200 9.78 8.82
Date Open High Low Vol Cls adjCls
13-02-25 9.98 9.98 9.75 6,300 9.91 8.94
13-02-22 9.84 9.94 9.67 9,700 9.92 8.95
13-02-21 9.70 9.86 9.65 55,200 9.80 8.84
13-02-20 9.77 9.77 9.75 1,500 9.75 8.80
13-02-19 9.96 9.96 9.75 13,200 9.83 8.87
13-02-15 9.91 9.97 9.81 4,300 9.89 8.92
13-02-14 9.96 10.00 9.75 18,900 9.91 8.94
13-02-13 9.92 10.05 9.91 39,200 10.00 9.02
13-02-12 9.95 10.00 9.93 2,800 9.98 9.00
Date Open High Low Vol Cls adjCls
13-02-11 9.97 10.00 9.91 14,000 10.00 9.02
13-02-08 9.88 9.95 9.77 7,300 9.90 8.93
13-02-07 9.92 10.00 9.85 7,100 9.92 8.95
13-02-06 9.86 9.94 9.86 14,100 9.91 8.94
13-02-05 9.80 9.87 9.80 15,300 9.87 8.91
13-02-04 9.75 9.86 9.75 13,300 9.83 8.87
13-02-01 9.73 9.75 9.69 27,300 9.73 8.78
13-01-31 9.65 9.68 9.53 76,600 9.65 8.71
13-01-30 9.57 9.70 9.57 16,500 9.65 8.71
Date Open High Low Vol Cls adjCls
13-01-29 9.53 9.58 9.53 3,700 9.57 8.63
13-01-28 9.52 9.53 9.52 600 9.53 8.60
13-01-25 9.51 9.55 9.41 6,300 9.50 8.57
13-01-24 9.14 9.55 9.14 6,900 9.52 8.59
13-01-23 9.31 9.50 9.14 14,200 9.45 8.53
13-01-22 9.08 9.29 9.07 6,400 9.27 8.36
13-01-18 9.22 9.30 9.02 17,200 9.25 8.35
13-01-17 9.24 9.25 9.16 1,600 9.16 8.26
13-01-16 9.29 9.35 9.11 21,300 9.32 8.41
Date Open High Low Vol Cls adjCls
13-01-15 9.18 9.36 9.11 21,200 9.31 8.40
13-01-14 9.29 9.40 9.16 18,600 9.25 8.35
13-01-11 9.25 9.25 9.13 26,000 9.25 8.35
13-01-10 9.20 9.20 9.13 3,200 9.20 8.30
13-01-09 9.10 9.25 9.09 29,600 9.15 8.26
13-01-08 9.09 9.12 9.03 1,800 9.09 8.20
13-01-07 9.02 9.25 9.02 12,600 9.14 8.25
13-01-04 9.00 9.08 8.91 3,200 9.00 8.12
13-01-03 9.00 9.00 8.80 3,900 8.98 8.10
Date Open High Low Vol Cls adjCls
13-01-02 9.02 9.25 8.56 8,700 9.04 8.16
12-12-31 8.82 9.15 8.65 36,200 8.95 8.08
12-12-28 8.75 8.75 8.56 15,900 8.70 7.85
12-12-27 8.71 8.75 8.67 9,500 8.75 7.89
12-12-26 8.76 8.80 8.55 39,500 8.65 7.80
12-12-24 8.71 8.90 8.61 48,700 8.75 7.89
12-12-21 9.23 9.23 8.62 66,400 8.63 7.79
12-12-20 9.15 9.37 9.01 20,900 9.37 8.45
12-12-19 9.29 9.40 9.17 7,000 9.26 8.35
Date Open High Low Vol Cls adjCls
12-12-18 9.25 9.41 9.16 12,700 9.35 8.35
12-12-17 8.91 9.29 8.91 17,600 9.29 8.30
12-12-14 9.05 9.10 8.86 3,100 8.86 7.91
12-12-13 9.11 9.11 8.85 12,800 9.00 8.04
12-12-12 8.95 9.08 8.81 7,000 9.08 8.11
12-12-11 8.81 9.00 8.74 16,800 9.00 8.04
12-12-10 8.72 8.89 8.69 25,400 8.89 7.94
12-12-07 8.82 8.85 8.70 25,900 8.85 7.90
12-12-06 8.82 8.82 8.75 7,600 8.76 7.82
Date Open High Low Vol Cls adjCls
12-12-05 8.76 8.80 8.71 6,400 8.77 7.83
12-12-04 8.85 8.89 8.72 8,400 8.77 7.83
12-12-03 8.84 8.84 8.70 1,900 8.84 7.89
12-11-30 8.76 8.89 8.76 3,200 8.84 7.89
12-11-29 8.76 8.84 8.64 11,500 8.80 7.86
12-11-28 8.66 8.75 8.66 900 8.70 7.77
12-11-27 8.57 8.75 8.57 3,600 8.72 7.79
12-11-26 8.58 8.69 8.41 9,100 8.69 7.76
12-11-23 8.60 8.64 8.60 1,000 8.64 7.72
Date Open High Low Vol Cls adjCls
12-11-21 8.53 8.64 8.44 4,500 8.56 7.64
12-11-20 8.64 8.64 8.40 6,700 8.63 7.71
12-11-19 8.49 8.69 8.46 12,000 8.58 7.66
12-11-16 8.62 8.62 8.40 11,400 8.54 7.63
12-11-15 8.69 8.71 8.65 3,900 8.65 7.73
12-11-14 8.75 8.89 8.72 21,600 8.72 7.79
12-11-13 8.63 8.78 8.50 40,400 8.78 7.84
12-11-12 8.64 8.70 8.50 28,200 8.65 7.73
12-11-09 8.46 8.66 8.44 15,600 8.66 7.73
Date Open High Low Vol Cls adjCls
12-11-08 8.56 8.63 8.51 15,600 8.51 7.60
12-11-07 8.54 8.62 8.41 8,900 8.55 7.64
12-11-06 8.70 8.75 8.61 84,300 8.63 7.71
12-11-05 8.64 8.70 8.64 4,700 8.66 7.73
12-11-02 8.58 8.75 8.58 6,000 8.65 7.73
12-11-01 8.60 8.60 8.54 4,800 8.58 7.66
12-10-31 8.38 8.75 8.37 26,800 8.56 7.64
12-10-26 8.25 8.25 8.14 3,300 8.21 7.33
12-10-25 8.28 8.39 8.16 10,700 8.21 7.33
Date Open High Low Vol Cls adjCls
12-10-24 8.28 8.39 8.28 5,500 8.36 7.47
12-10-23 8.30 8.39 8.28 24,100 8.39 7.49
12-10-22 8.25 8.36 8.25 6,100 8.29 7.40
12-10-19 8.17 8.31 8.17 3,900 8.22 7.34
12-10-18 8.24 8.25 8.17 1,000 8.17 7.30
12-10-17 8.34 8.34 8.21 2,000 8.32 7.43
12-10-16 8.31 8.35 8.17 5,900 8.33 7.44
12-10-15 8.25 8.49 8.02 34,700 8.34 7.45
12-10-12 8.17 8.20 8.00 45,400 8.15 7.28
Date Open High Low Vol Cls adjCls
12-10-11 8.08 8.27 8.08 92,200 8.23 7.35
12-10-10 8.14 8.20 8.10 13,400 8.14 7.27
12-10-09 8.04 8.20 8.04 9,500 8.14 7.27
12-10-08 8.03 8.15 8.00 6,600 8.09 7.22
12-10-05 8.09 8.12 7.98 12,100 8.08 7.22
12-10-04 8.19 8.19 8.00 5,100 8.12 7.25
12-10-03 7.86 8.20 7.86 10,200 8.09 7.22
12-10-02 8.17 8.24 7.88 14,200 8.13 7.18
12-10-01 8.31 8.31 8.16 8,800 8.24 7.27
Date Open High Low Vol Cls adjCls
12-09-28 8.18 8.30 8.16 52,300 8.25 7.28
12-09-27 8.16 8.24 8.16 11,200 8.18 7.22
12-09-26 8.08 8.35 7.98 45,700 8.24 7.27
12-09-25 8.01 8.05 8.00 3,300 8.05 7.11
12-09-24 8.04 8.05 7.98 2,300 7.98 7.04
12-09-21 7.95 8.00 7.95 11,000 7.98 7.04
12-09-20 7.96 8.00 7.92 17,100 7.92 6.99
12-09-19 7.92 8.00 7.92 4,400 8.00 7.06
12-09-18 7.84 7.94 7.84 2,100 7.94 7.01
Date Open High Low Vol Cls adjCls
12-09-17 7.97 8.05 7.82 8,900 7.82 6.90
12-09-14 8.05 8.08 8.01 9,300 8.05 7.11
12-09-13 7.99 8.05 7.98 5,600 8.05 7.11
12-09-12 7.94 8.05 7.91 10,000 8.05 7.11
12-09-11 7.90 8.05 7.90 9,000 8.05 7.11
12-09-10 7.86 8.03 7.86 22,000 8.00 7.06
12-09-07 7.83 7.94 7.83 3,000 7.94 7.01
12-09-06 7.90 7.90 7.90 2,600 7.90 6.97
12-09-05 7.87 7.90 7.85 1,500 7.88 6.96
Date Open High Low Vol Cls adjCls
12-09-04 7.85 7.85 7.81 1,500 7.81 6.89
12-08-31 7.83 7.85 7.79 2,800 7.85 6.93
12-08-30 7.81 7.89 7.81 4,300 7.85 6.93
12-08-29 7.80 7.81 7.80 4,200 7.81 6.89
12-08-28 7.72 7.80 7.72 3,100 7.80 6.88
12-08-27 7.75 7.80 7.68 4,300 7.75 6.84
12-08-24 7.69 7.80 7.68 13,800 7.75 6.84
12-08-23 7.68 7.80 7.65 9,400 7.69 6.79
12-08-22 7.75 7.75 7.75 300 7.75 6.84
Date Open High Low Vol Cls adjCls
12-08-21 7.73 7.75 7.65 7,300 7.75 6.84
12-08-20 7.65 7.75 7.65 6,300 7.73 6.82
12-08-17 7.49 7.75 7.49 12,100 7.75 6.84
12-08-16 7.57 7.64 7.56 11,200 7.59 6.70
12-08-15 7.53 7.61 7.53 4,900 7.61 6.72
12-08-14 7.60 7.61 7.57 3,900 7.59 6.70
12-08-13 7.60 7.74 7.60 7,200 7.61 6.72
12-08-10 7.51 7.75 7.51 5,800 7.75 6.84
12-08-09 7.46 7.61 7.46 2,300 7.61 6.72
Date Open High Low Vol Cls adjCls
12-08-08 7.42 7.59 7.42 4,100 7.59 6.70
12-08-07 7.42 7.53 7.42 6,000 7.53 6.65
12-08-06 7.48 7.51 7.45 1,800 7.50 6.62
12-08-03 7.31 7.59 7.31 35,100 7.59 6.70
12-08-02 7.35 7.44 7.24 19,700 7.31 6.45
12-08-01 7.53 7.57 7.37 15,300 7.38 6.51
12-07-31 7.50 7.58 7.39 43,900 7.50 6.62
12-07-30 7.54 7.73 7.41 21,000 7.51 6.63
12-07-27 7.45 7.75 7.43 9,600 7.50 6.62
Date Open High Low Vol Cls adjCls
12-07-26 7.33 7.50 7.33 2,700 7.45 6.58
12-07-25 7.36 7.43 7.36 1,000 7.43 6.56
12-07-24 7.35 7.49 7.32 1,500 7.42 6.55
12-07-23 7.43 7.54 7.25 17,900 7.43 6.56
12-07-20 7.41 7.58 7.41 8,600 7.52 6.64
12-07-19 7.60 7.60 7.42 8,600 7.54 6.66
12-07-18 7.74 7.74 7.54 4,000 7.64 6.74
12-07-17 7.64 7.84 7.63 11,900 7.70 6.80
12-07-16 7.57 7.85 7.49 21,800 7.54 6.66
Date Open High Low Vol Cls adjCls
12-07-13 7.44 7.52 7.44 5,300 7.51 6.63
12-07-12 7.35 7.52 7.25 5,200 7.47 6.59
12-07-11 7.42 7.53 7.32 13,800 7.32 6.46
12-07-10 7.40 7.47 7.37 1,200 7.37 6.51
12-07-09 7.46 7.49 7.35 2,200 7.49 6.61
12-07-06 7.47 7.52 7.40 2,800 7.51 6.63
12-07-05 7.53 7.54 7.21 14,100 7.54 6.66
12-07-03 7.33 7.57 7.33 11,000 7.57 6.68
12-07-02 7.38 7.58 7.21 15,200 7.45 6.49
Date Open High Low Vol Cls adjCls
12-06-29 7.29 7.62 7.20 33,600 7.41 6.46
12-06-28 7.20 7.30 7.01 11,900 7.24 6.31
12-06-27 7.01 7.20 7.00 9,400 7.19 6.27
12-06-26 7.06 7.09 6.90 13,100 7.08 6.17
12-06-25 7.18 7.18 7.07 45,000 7.07 6.16
12-06-22 7.10 7.21 7.02 21,700 7.02 6.12
12-06-21 7.25 7.34 7.01 13,800 7.11 6.20
12-06-20 7.34 7.34 7.20 9,400 7.33 6.39
12-06-19 7.20 7.39 7.20 15,000 7.34 6.40
Date Open High Low Vol Cls adjCls
12-06-18 7.30 7.39 7.19 8,100 7.28 6.34
12-06-15 7.19 7.33 7.08 4,100 7.33 6.39
12-06-14 7.05 7.30 7.05 7,000 7.26 6.33
12-06-13 7.23 7.23 7.08 16,800 7.08 6.17
12-06-12 7.14 7.20 7.13 4,900 7.15 6.23
12-06-11 7.16 7.20 7.16 2,400 7.20 6.27
12-06-08 7.13 7.19 7.13 800 7.19 6.27
12-06-07 7.21 7.30 7.12 5,900 7.22 6.29
12-06-06 7.27 7.27 7.21 2,700 7.23 6.30
Date Open High Low Vol Cls adjCls
12-06-05 7.07 7.22 7.05 1,400 7.22 6.29
12-06-04 7.06 7.20 7.06 4,000 7.12 6.20
12-06-01 7.20 7.35 7.18 4,900 7.18 6.26
12-05-31 7.24 7.35 7.18 9,600 7.26 6.33
12-05-30 7.23 7.25 7.23 300 7.25 6.32
12-05-29 7.36 7.36 7.28 1,400 7.28 6.34
12-05-25 7.21 7.34 7.21 5,200 7.28 6.34
12-05-24 7.26 7.30 7.08 4,400 7.30 6.36
12-05-23 7.17 7.31 7.10 3,900 7.25 6.32
Date Open High Low Vol Cls adjCls
12-05-22 7.30 7.30 7.17 9,400 7.25 6.32
12-05-21 7.36 7.37 7.29 4,300 7.30 6.36
12-05-18 7.30 7.34 7.22 5,900 7.31 6.37
12-05-17 7.39 7.50 7.31 11,900 7.39 6.44
12-05-16 7.37 7.49 7.32 2,300 7.48 6.52
12-05-15 7.55 7.55 7.42 5,700 7.42 6.47
12-05-14 7.50 7.55 7.44 14,800 7.55 6.58
12-05-11 7.44 7.52 7.41 3,800 7.50 6.54
12-05-10 7.39 7.49 7.39 2,400 7.48 6.52
Date Open High Low Vol Cls adjCls
12-05-09 7.34 7.50 7.34 5,700 7.50 6.54
12-05-08 7.39 7.50 7.30 8,400 7.40 6.45
12-05-07 7.37 7.46 7.21 14,000 7.45 6.49
12-05-04 7.45 7.46 7.44 800 7.44 6.48
12-05-03 7.45 7.54 7.35 4,300 7.52 6.55
12-05-02 7.48 7.53 7.45 2,500 7.49 6.53
12-05-01 7.49 7.55 7.46 15,000 7.55 6.58
12-04-30 7.40 7.54 7.22 8,600 7.50 6.54
12-04-27 7.47 7.58 7.40 17,400 7.50 6.54
Date Open High Low Vol Cls adjCls
12-04-26 7.50 7.68 7.20 25,600 7.50 6.54
12-04-25 7.69 7.73 7.50 5,100 7.67 6.68
12-04-24 7.59 7.80 7.59 14,300 7.75 6.75
12-04-23 7.42 7.55 7.25 15,400 7.54 6.57
12-04-20 7.76 7.80 7.57 37,800 7.59 6.61
12-04-19 7.80 7.89 7.77 6,900 7.77 6.77
12-04-18 7.76 7.80 7.76 3,400 7.80 6.80
12-04-17 7.87 7.90 7.75 12,200 7.76 6.76
12-04-16 7.84 8.00 7.53 23,600 7.75 6.75
Date Open High Low Vol Cls adjCls
12-04-13 7.75 7.79 7.62 8,100 7.72 6.73
12-04-12 7.71 7.85 7.71 7,800 7.74 6.74
12-04-11 7.72 7.89 7.66 35,100 7.75 6.75
12-04-10 7.69 7.70 7.52 1,900 7.70 6.71
12-04-09 7.66 7.90 7.60 14,600 7.71 6.72
12-04-05 7.91 7.91 7.75 9,700 7.82 6.81
12-04-04 7.78 7.89 7.75 5,600 7.75 6.75
12-04-03 7.83 8.00 7.76 2,200 7.79 6.79
12-04-02 7.92 7.98 7.77 27,400 7.97 6.86
Date Open High Low Vol Cls adjCls
12-03-30 7.72 7.91 7.64 25,600 7.91 6.81
12-03-29 7.60 7.75 7.50 11,000 7.74 6.66
12-03-28 7.75 7.78 7.75 3,400 7.76 6.68
12-03-27 7.81 7.92 7.68 4,600 7.71 6.64
12-03-26 7.97 7.99 7.83 7,100 7.83 6.74
12-03-23 7.83 7.98 7.83 2,500 7.95 6.84
12-03-22 7.87 7.87 7.82 500 7.82 6.73
12-03-21 8.00 8.00 7.61 8,100 7.88 6.78
12-03-20 7.91 8.05 7.91 13,200 8.00 6.89
Date Open High Low Vol Cls adjCls
12-03-19 7.99 8.07 7.94 15,900 7.99 6.88
12-03-16 7.69 8.05 7.60 41,200 8.02 6.91
12-03-15 7.58 7.70 7.54 8,400 7.62 6.56
12-03-14 7.65 7.65 7.50 6,300 7.63 6.57
12-03-13 7.60 7.66 7.59 3,800 7.66 6.60
12-03-12 7.50 7.66 7.50 5,200 7.65 6.59
12-03-09 7.50 7.65 7.41 17,700 7.65 6.59
12-03-08 7.53 7.61 7.51 900 7.55 6.50
12-03-07 7.57 7.57 7.51 3,800 7.56 6.51
Date Open High Low Vol Cls adjCls
12-03-06 7.59 7.59 7.47 10,300 7.47 6.43
12-03-05 7.48 7.64 7.48 4,700 7.58 6.53
12-03-02 7.45 7.56 7.42 14,500 7.47 6.43
12-03-01 7.53 7.53 7.41 7,600 7.41 6.38
12-02-29 7.51 7.51 7.43 1,800 7.43 6.40
12-02-28 7.52 7.52 7.46 5,900 7.51 6.47
12-02-27 7.60 7.60 7.45 3,600 7.52 6.47
12-02-24 7.56 7.60 7.50 27,500 7.60 6.54
12-02-23 7.55 7.70 7.53 9,700 7.56 6.51
Date Open High Low Vol Cls adjCls
12-02-22 7.48 7.60 7.44 7,100 7.60 6.54
12-02-21 7.58 7.65 7.42 10,400 7.42 6.39
12-02-17 7.51 7.60 7.42 7,000 7.50 6.46
12-02-16 7.50 7.56 7.50 3,100 7.56 6.51
12-02-15 7.47 7.50 7.42 8,000 7.50 6.46
12-02-14 7.51 7.51 7.37 4,100 7.45 6.41
12-02-13 7.40 7.42 7.26 23,400 7.41 6.38
12-02-10 7.34 7.37 7.22 6,000 7.35 6.33
12-02-09 7.44 7.50 7.33 6,400 7.33 6.31
Date Open High Low Vol Cls adjCls
12-02-08 7.49 7.49 7.39 4,100 7.45 6.41
12-02-07 7.36 7.53 7.34 20,700 7.53 6.48
12-02-06 7.44 7.52 7.26 14,400 7.52 6.47
12-02-03 7.34 7.53 7.34 12,100 7.45 6.41
12-02-02 7.23 7.50 7.21 38,100 7.39 6.36
12-02-01 7.22 7.25 7.20 5,900 7.25 6.24
12-01-31 7.21 7.26 7.20 7,800 7.26 6.25
12-01-30 7.21 7.27 7.16 11,100 7.27 6.26
12-01-27 7.26 7.27 7.15 19,900 7.27 6.26
Date Open High Low Vol Cls adjCls
12-01-26 7.21 7.25 7.15 6,300 7.25 6.24
12-01-25 7.16 7.25 7.16 11,600 7.25 6.24
12-01-24 7.29 7.30 7.25 3,600 7.30 6.29
12-01-23 7.35 7.35 7.25 13,900 7.29 6.28
12-01-20 7.21 7.35 7.16 5,500 7.23 6.22
12-01-19 7.16 7.20 7.16 3,100 7.17 6.17
12-01-18 7.35 7.35 7.11 19,200 7.22 6.22
12-01-17 7.09 7.34 6.88 74,900 7.20 6.20
12-01-13 6.99 7.04 6.77 24,400 7.04 6.06
Date Open High Low Vol Cls adjCls
12-01-12 7.05 7.07 6.72 49,400 6.96 5.99
12-01-11 6.95 7.14 6.76 18,500 7.13 6.14
12-01-10 7.05 7.14 6.80 19,200 7.14 6.15
12-01-09 7.00 7.19 6.93 20,800 7.19 6.19
12-01-06 7.10 7.10 7.01 7,700 7.10 6.11
12-01-05 6.92 7.22 6.90 11,600 7.14 6.15
12-01-04 7.29 7.29 7.19 8,600 7.20 6.12
12-01-03 7.14 7.25 7.14 12,200 7.22 6.13
11-12-30 7.11 7.26 7.05 20,700 7.06 6.00
Date Open High Low Vol Cls adjCls
11-12-29 7.14 7.15 7.05 13,100 7.10 6.03
11-12-28 6.90 7.10 6.90 14,500 7.09 6.02
11-12-27 6.89 6.99 6.89 1,100 6.98 5.93
11-12-23 6.88 6.93 6.76 13,100 6.86 5.83
11-12-22 6.80 6.86 6.71 6,100 6.86 5.83
11-12-21 6.82 6.85 6.71 8,900 6.84 5.81
11-12-20 6.70 6.95 6.56 11,000 6.79 5.77
11-12-19 6.82 6.93 6.65 10,400 6.88 5.85
11-12-16 6.88 7.00 6.77 5,900 6.77 5.75
Date Open High Low Vol Cls adjCls
11-12-15 7.00 7.04 6.89 1,500 6.93 5.89
11-12-14 6.95 7.09 6.95 4,000 7.00 5.95
11-12-13 6.87 7.24 6.87 4,700 7.01 5.96
11-12-12 6.90 7.00 6.90 1,900 7.00 5.95
11-12-09 7.00 7.00 6.86 4,600 6.98 5.93
11-12-08 7.03 7.03 6.90 5,200 7.00 5.95
11-12-07 7.06 7.10 6.82 8,000 7.08 6.02
11-12-06 6.69 7.17 6.69 12,800 7.11 6.04
11-12-05 6.90 6.94 6.73 7,600 6.80 5.78
Date Open High Low Vol Cls adjCls
11-12-02 6.89 6.94 6.81 6,400 6.94 5.90
11-12-01 6.78 6.85 6.70 15,500 6.84 5.81
11-11-30 6.68 6.79 6.58 25,400 6.79 5.77
11-11-29 6.57 6.73 6.57 9,100 6.72 5.71
11-11-28 6.85 6.85 6.74 1,900 6.79 5.77
11-11-25 6.77 6.79 6.77 500 6.79 5.77
11-11-23 6.79 6.79 6.60 2,400 6.70 5.69
11-11-22 6.70 6.70 6.63 400 6.63 5.63
11-11-21 6.78 6.78 6.65 21,600 6.72 5.71
Date Open High Low Vol Cls adjCls
11-11-18 6.73 6.88 6.56 26,300 6.87 5.84
11-11-17 6.65 6.75 6.62 6,900 6.75 5.74
11-11-16 6.62 6.75 6.62 6,800 6.75 5.74
11-11-15 6.70 6.70 6.63 2,500 6.68 5.68
11-11-14 6.77 6.78 6.67 2,700 6.75 5.74
11-11-11 6.78 6.82 6.55 10,400 6.82 5.79
11-11-10 6.86 6.86 6.75 3,200 6.75 5.74
11-11-09 6.82 6.89 6.49 19,800 6.72 5.71
11-11-08 6.79 6.94 6.66 6,600 6.94 5.90
Date Open High Low Vol Cls adjCls
11-11-07 6.29 6.82 6.29 12,500 6.82 5.79
11-11-04 6.80 6.82 6.78 2,400 6.82 5.79
11-11-03 6.88 6.89 6.85 11,800 6.87 5.84
11-11-02 6.89 6.89 6.77 3,300 6.77 5.75
11-11-01 6.73 6.80 6.73 3,500 6.75 5.74
11-10-31 6.98 6.99 6.76 19,800 6.84 5.81
11-10-28 6.80 6.94 6.76 6,100 6.87 5.84
11-10-27 6.59 6.78 6.55 10,800 6.76 5.74
11-10-26 6.48 6.59 6.40 6,300 6.59 5.60
Date Open High Low Vol Cls adjCls
11-10-25 6.42 6.59 6.38 3,300 6.59 5.60
11-10-24 6.54 6.59 6.50 2,600 6.59 5.60
11-10-21 6.40 6.59 6.30 13,800 6.46 5.49
11-10-20 6.50 6.50 6.24 23,800 6.47 5.50
11-10-19 6.48 6.53 6.42 3,500 6.53 5.55
11-10-18 6.60 6.60 6.45 10,800 6.51 5.53
11-10-17 6.47 6.62 6.46 30,400 6.51 5.53
11-10-14 6.47 6.47 6.45 900 6.45 5.48
11-10-13 6.45 6.45 6.43 1,100 6.43 5.46
Date Open High Low Vol Cls adjCls
11-10-12 6.43 6.49 6.32 5,700 6.40 5.44
11-10-11 6.32 6.32 6.30 4,500 6.30 5.35
11-10-10 6.44 6.45 6.37 900 6.37 5.41
11-10-07 6.50 6.50 6.44 500 6.44 5.47
11-10-06 6.33 6.50 6.33 1,000 6.48 5.51
11-10-05 6.32 6.47 6.32 2,800 6.45 5.40
11-10-04 6.34 6.47 6.28 11,200 6.32 5.29
11-10-03 6.50 6.52 6.32 5,700 6.52 5.46
11-09-30 6.47 6.65 6.32 31,100 6.55 5.48
Date Open High Low Vol Cls adjCls
11-09-29 6.45 6.51 6.45 33,600 6.47 5.42
11-09-28 6.59 6.59 6.48 300 6.48 5.42
11-09-27 6.50 6.50 6.45 92,600 6.50 5.44
11-09-26 6.53 6.53 6.36 2,400 6.47 5.42
11-09-23 6.48 6.58 6.35 10,400 6.58 5.51
11-09-22 6.58 6.60 6.36 7,000 6.36 5.32
11-09-21 6.60 6.85 6.59 9,000 6.59 5.52
11-09-20 6.53 6.60 6.53 1,600 6.54 5.47
11-09-19 6.40 6.60 6.21 10,800 6.60 5.52
Date Open High Low Vol Cls adjCls
11-09-16 6.47 6.63 6.41 5,600 6.41 5.37
11-09-15 6.54 6.60 6.37 7,300 6.60 5.52
11-09-14 6.59 6.60 6.56 1,300 6.56 5.49
11-09-13 6.50 6.60 6.47 6,100 6.59 5.52
11-09-12 6.42 6.49 6.42 5,700 6.49 5.43
11-09-09 6.49 6.49 6.38 5,500 6.44 5.39
11-09-08 6.53 6.55 6.51 1,600 6.51 5.45
11-09-07 6.49 6.50 6.39 1,900 6.50 5.44
11-09-06 6.41 6.49 6.38 3,900 6.40 5.36
Date Open High Low Vol Cls adjCls
11-09-02 6.42 6.53 6.42 1,600 6.50 5.44
11-09-01 6.38 6.60 6.38 1,700 6.43 5.38
11-08-31 6.39 6.49 6.35 6,600 6.37 5.33
11-08-30 6.50 6.50 6.20 14,800 6.37 5.33
11-08-29 6.61 6.61 6.55 2,400 6.55 5.48
11-08-26 6.50 6.70 6.34 4,700 6.60 5.52
11-08-25 6.34 6.43 6.15 8,300 6.33 5.30
11-08-24 6.31 6.48 6.15 22,800 6.32 5.29
11-08-23 6.50 6.50 6.33 8,900 6.40 5.36
Date Open High Low Vol Cls adjCls
11-08-22 6.75 6.75 6.50 15,500 6.50 5.44
11-08-19 6.56 6.80 6.56 5,500 6.66 5.58
11-08-18 6.55 6.60 6.55 1,200 6.60 5.52
11-08-17 6.75 6.80 6.56 3,000 6.58 5.51
11-08-16 6.48 6.77 6.41 10,500 6.77 5.67
11-08-15 6.42 6.60 6.42 7,000 6.55 5.48
11-08-12 6.62 6.62 6.41 11,800 6.57 5.50
11-08-11 6.24 7.00 6.20 42,000 6.54 5.47
11-08-10 6.38 6.39 6.23 9,600 6.35 5.32
Date Open High Low Vol Cls adjCls
11-08-09 6.30 6.84 6.23 18,000 6.41 5.37
11-08-08 6.80 6.83 6.17 38,700 6.38 5.34
11-08-05 6.88 6.95 6.80 11,600 6.85 5.73
11-08-04 6.91 6.94 6.88 5,100 6.94 5.81
11-08-03 6.89 7.05 6.88 13,300 6.95 5.82
11-08-02 6.97 7.14 6.91 8,400 6.99 5.85
11-08-01 7.15 7.15 6.91 16,700 7.01 5.87
11-07-29 7.19 7.19 7.05 4,900 7.10 5.94
11-07-28 7.12 7.17 7.12 200 7.17 6.00
Date Open High Low Vol Cls adjCls
11-07-27 7.02 7.17 7.01 38,000 7.17 6.00
11-07-26 7.19 7.19 7.07 6,400 7.16 5.99
11-07-25 7.22 7.22 7.06 14,600 7.20 6.03
11-07-22 7.40 7.40 7.00 43,000 7.16 5.99
11-07-21 7.36 7.41 7.22 9,300 7.40 6.19
11-07-20 7.38 7.41 7.30 11,600 7.39 6.19
11-07-19 7.42 7.45 7.33 5,200 7.34 6.14
11-07-18 7.39 7.47 7.38 6,100 7.43 6.22
11-07-15 7.49 7.49 7.31 18,300 7.39 6.19
Date Open High Low Vol Cls adjCls
11-07-14 7.35 7.42 7.30 8,100 7.40 6.19
11-07-13 7.48 7.52 7.35 34,100 7.40 6.19
11-07-12 7.40 7.49 7.37 9,900 7.48 6.26
11-07-11 7.45 7.45 7.35 6,900 7.41 6.20
11-07-08 7.48 7.48 7.35 17,400 7.43 6.22
11-07-07 7.27 7.40 7.27 14,700 7.35 6.15
11-07-06 7.26 7.33 7.12 8,200 7.27 6.09
11-07-05 7.20 7.37 7.20 15,800 7.37 6.09
11-07-01 7.18 7.37 7.18 13,000 7.20 5.95
Date Open High Low Vol Cls adjCls
11-06-30 7.05 7.20 7.05 56,000 7.13 5.89
11-06-29 7.20 7.20 7.00 22,100 7.00 5.78
11-06-28 7.12 7.23 7.10 11,400 7.10 5.87
11-06-27 7.22 7.23 7.14 22,500 7.20 5.95
11-06-24 7.14 7.19 7.14 6,000 7.19 5.94
11-06-23 7.14 7.15 7.10 6,500 7.15 5.91
11-06-22 7.24 7.24 7.06 10,600 7.09 5.86
11-06-21 7.15 7.37 7.15 14,600 7.25 5.99
11-06-20 7.04 7.18 7.00 3,600 7.13 5.89
Date Open High Low Vol Cls adjCls
11-06-17 7.13 7.20 7.02 3,000 7.20 5.95
11-06-16 7.17 7.20 7.10 7,600 7.16 5.92
11-06-15 7.23 7.23 7.01 8,800 7.10 5.87
11-06-14 7.21 7.28 7.05 4,400 7.10 5.87
11-06-13 7.26 7.26 7.05 18,600 7.21 5.96
11-06-10 7.20 7.20 7.09 1,500 7.12 5.88
11-06-09 7.05 7.35 7.05 11,000 7.20 5.95
11-06-08 7.10 7.10 7.05 6,900 7.06 5.83
11-06-07 7.17 7.31 7.09 3,200 7.11 5.88
Date Open High Low Vol Cls adjCls
11-06-06 7.24 7.36 7.23 1,200 7.23 5.97
11-06-03 7.22 7.30 7.22 800 7.30 6.03
11-06-02 7.22 7.30 7.22 1,100 7.29 6.02
11-06-01 7.31 7.32 7.23 1,200 7.24 5.98
11-05-31 7.37 7.37 7.30 11,000 7.30 6.03
11-05-27 7.29 7.45 7.22 7,000 7.35 6.07
11-05-26 7.20 7.35 7.20 2,400 7.35 6.07
11-05-25 7.14 7.20 7.12 1,300 7.20 5.95
11-05-24 7.11 7.20 7.11 3,300 7.20 5.95
Date Open High Low Vol Cls adjCls
11-05-23 7.24 7.24 7.22 1,500 7.22 5.97
11-05-20 7.22 7.25 7.22 300 7.25 5.99
11-05-19 7.18 7.18 7.18 300 7.18 5.93
11-05-18 7.32 7.32 7.10 4,400 7.21 5.96
11-05-17 7.22 7.23 7.22 300 7.22 5.97
11-05-16 7.27 7.29 7.18 1,700 7.18 5.93
11-05-13 7.37 7.39 7.21 3,000 7.39 6.11
11-05-12 7.28 7.37 7.27 2,400 7.37 6.09
11-05-11 7.34 7.40 7.17 6,300 7.40 6.11
Date Open High Low Vol Cls adjCls
11-05-10 7.22 7.40 7.15 6,000 7.39 6.11
11-05-09 7.13 7.20 7.13 2,200 7.19 5.94
11-05-06 7.21 7.27 7.12 6,200 7.20 5.95
11-05-05 7.23 7.23 7.23 0 7.23 5.97
11-05-04 7.28 7.28 7.02 17,900 7.23 5.97
11-05-03 7.18 7.34 7.08 8,200 7.34 6.07
11-05-02 7.31 7.31 7.16 5,700 7.22 5.97
11-04-29 7.25 7.34 7.15 16,000 7.34 6.07
11-04-28 7.21 7.32 7.12 17,000 7.29 6.02
Date Open High Low Vol Cls adjCls
11-04-27 7.30 7.34 7.13 10,000 7.34 6.07
11-04-26 7.26 7.34 7.11 8,900 7.34 6.07
11-04-25 7.28 7.34 7.07 9,700 7.34 6.07
11-04-21 7.43 7.50 7.00 63,500 7.29 6.02
11-04-20 7.42 7.43 7.39 12,700 7.43 6.14
11-04-19 7.45 7.50 7.42 4,100 7.50 6.20
11-04-18 7.55 7.55 7.42 5,400 7.45 6.16
11-04-15 7.59 7.65 7.45 28,700 7.55 6.24
11-04-14 7.43 7.57 7.43 2,500 7.57 6.26
Date Open High Low Vol Cls adjCls
11-04-13 7.50 7.50 7.40 2,900 7.42 6.13
11-04-12 7.49 7.56 7.22 15,600 7.56 6.25
11-04-11 7.56 7.56 7.08 17,500 7.48 6.18
11-04-08 7.56 7.56 7.56 0 7.56 6.25
11-04-07 7.53 7.71 7.05 14,500 7.56 6.25
11-04-06 7.48 7.58 7.47 600 7.50 6.20
11-04-05 7.56 7.59 7.53 3,200 7.53 6.14
11-04-04 7.65 7.65 7.52 4,300 7.54 6.15
11-04-01 7.60 7.63 7.44 7,400 7.63 6.23
Date Open High Low Vol Cls adjCls
11-03-31 7.45 7.54 7.40 43,900 7.50 6.12
11-03-30 7.42 7.44 7.24 21,500 7.44 6.07
11-03-29 7.37 7.44 7.35 5,000 7.44 6.07
11-03-28 7.28 7.40 7.05 12,900 7.40 6.04
11-03-25 7.35 7.48 7.05 11,900 7.37 6.01
11-03-24 7.39 7.39 7.39 0 7.39 6.03
11-03-23 7.39 7.39 7.39 0 7.39 6.03
11-03-22 7.39 7.39 7.39 0 7.39 6.03
11-03-21 7.16 7.39 7.16 4,800 7.39 6.03
Date Open High Low Vol Cls adjCls
11-03-18 7.30 7.30 7.05 16,300 7.16 5.84
11-03-17 7.46 7.46 7.38 900 7.38 6.02
11-03-16 7.33 7.36 7.33 700 7.36 6.01
11-03-15 7.40 7.49 7.35 4,600 7.42 6.05
11-03-14 7.39 7.48 7.39 3,700 7.41 6.05
11-03-11 7.34 7.49 7.31 6,300 7.49 6.11
11-03-10 7.15 7.41 7.15 5,600 7.41 6.05
11-03-09 7.38 7.38 7.26 5,000 7.38 6.02
11-03-08 7.30 7.39 7.08 20,700 7.35 6.00
Date Open High Low Vol Cls adjCls
11-03-07 7.37 7.39 7.28 2,700 7.38 6.02
11-03-04 7.30 7.46 7.13 5,700 7.43 6.06
11-03-03 7.42 7.47 7.30 26,700 7.47 6.09
11-03-02 7.31 7.45 7.02 25,100 7.37 6.01
11-03-01 7.42 7.42 7.30 7,900 7.31 5.96
11-02-28 7.27 7.31 7.20 2,500 7.25 5.92
11-02-25 7.19 7.32 7.19 1,400 7.31 5.96
11-02-24 7.12 7.28 7.12 300 7.28 5.94
11-02-23 7.20 7.45 7.20 3,400 7.38 6.02
Date Open High Low Vol Cls adjCls
11-02-22 7.46 7.46 7.26 11,100 7.40 6.04
11-02-18 7.29 7.41 7.13 20,800 7.30 5.96
11-02-17 7.14 7.32 7.07 250,500 7.32 5.97
11-02-16 7.25 7.25 7.02 24,300 7.19 5.87
11-02-15 7.21 7.25 7.16 7,900 7.21 5.88
11-02-14 7.10 7.29 7.02 44,700 7.26 5.92
11-02-11 7.49 7.49 6.81 155,400 7.37 6.01
11-02-10 7.48 7.48 7.46 1,200 7.46 6.09
11-02-09 7.50 7.52 7.44 5,900 7.48 6.10
Date Open High Low Vol Cls adjCls
11-02-08 7.50 7.54 7.48 13,600 7.54 6.15
11-02-07 7.55 7.55 7.33 31,100 7.47 6.09
11-02-04 7.42 7.54 7.31 19,400 7.54 6.15
11-02-03 7.48 7.49 7.45 6,000 7.47 6.09
11-02-02 7.48 7.48 7.37 7,500 7.48 6.10
11-02-01 7.48 7.48 7.40 12,600 7.46 6.09
11-01-31 7.44 7.46 7.40 2,800 7.44 6.07
11-01-28 7.53 7.53 7.34 7,700 7.46 6.09
11-01-27 7.42 7.50 7.30 11,600 7.50 6.12
Date Open High Low Vol Cls adjCls
11-01-26 7.40 7.49 7.39 31,700 7.48 6.10
11-01-25 7.50 7.50 7.43 14,200 7.50 6.12
11-01-24 7.50 7.51 7.45 11,100 7.50 6.12
11-01-21 7.47 7.60 7.47 23,900 7.49 6.11
11-01-20 7.45 7.62 7.45 32,600 7.62 6.22
11-01-19 7.60 7.60 7.51 11,500 7.56 6.17
11-01-18 7.60 7.66 7.52 29,500 7.59 6.19
11-01-14 7.45 7.64 7.45 22,600 7.64 6.23
11-01-13 7.51 7.59 7.51 10,300 7.54 6.15
Date Open High Low Vol Cls adjCls
11-01-12 7.62 7.64 7.56 12,200 7.59 6.19
11-01-11 7.59 7.63 7.52 11,500 7.63 6.23
11-01-10 7.60 7.60 7.50 39,500 7.58 6.18
11-01-07 7.49 7.58 7.47 70,900 7.56 6.17
11-01-06 7.55 7.60 7.49 13,400 7.49 6.11
11-01-05 7.52 7.59 7.51 16,900 7.58 6.18
11-01-04 7.60 7.60 7.56 16,800 7.58 6.11
11-01-03 7.53 7.60 7.50 12,300 7.56 6.09
10-12-31 7.46 7.58 7.46 70,000 7.58 6.11
Date Open High Low Vol Cls adjCls
10-12-30 7.52 7.55 7.45 33,300 7.45 6.00
10-12-29 7.57 7.57 7.57 2,000 7.57 6.10
10-12-28 7.51 7.65 7.50 33,100 7.50 6.04
10-12-27 7.57 7.65 7.50 8,800 7.59 6.12
10-12-23 7.60 7.61 7.50 7,800 7.56 6.09
10-12-22 7.55 7.68 7.55 18,600 7.64 6.16
10-12-21 7.59 7.67 7.49 21,400 7.60 6.12
10-12-20 7.65 7.78 7.33 23,200 7.72 6.22
10-12-17 7.61 7.82 7.46 28,900 7.65 6.16
Date Open High Low Vol Cls adjCls
10-12-16 7.50 7.69 7.45 10,900 7.69 6.20
10-12-15 7.73 7.73 7.41 231,100 7.50 6.04
10-12-14 7.75 7.75 7.58 36,200 7.64 6.16
10-12-13 7.72 7.75 7.55 15,500 7.70 6.20
10-12-10 7.60 7.75 7.47 17,700 7.68 6.19
10-12-09 7.68 7.74 7.54 34,800 7.60 6.12
10-12-08 7.65 7.70 7.60 25,300 7.65 6.16
10-12-07 7.65 7.70 7.56 30,700 7.69 6.20
10-12-06 7.64 7.70 7.61 13,900 7.70 6.20
Date Open High Low Vol Cls adjCls
10-12-03 7.65 7.68 7.55 43,400 7.60 6.12
10-12-02 7.70 7.70 7.63 14,800 7.70 6.20
10-12-01 7.61 7.69 7.60 15,100 7.69 6.20
10-11-30 7.59 7.63 7.52 45,500 7.63 6.15
10-11-29 7.69 7.69 7.55 19,000 7.55 6.08
10-11-26 7.56 7.65 7.51 7,500 7.65 6.16
10-11-24 7.54 7.72 7.51 40,000 7.51 6.05
10-11-23 7.58 7.58 7.45 5,800 7.54 6.07
10-11-22 7.57 7.60 7.50 8,600 7.52 6.06
Date Open High Low Vol Cls adjCls
10-11-19 7.50 7.60 7.50 4,200 7.55 6.08
10-11-18 7.26 7.50 7.26 21,300 7.50 6.04
10-11-17 7.50 7.50 7.40 20,300 7.40 5.96
10-11-16 7.59 7.60 7.47 19,300 7.50 6.04
10-11-15 7.50 7.60 7.48 17,600 7.50 6.04
10-11-12 7.31 7.55 7.30 30,600 7.55 6.08
10-11-11 7.45 7.45 7.38 10,900 7.38 5.95
10-11-10 7.29 7.50 7.00 29,500 7.45 6.00
10-11-09 7.36 7.46 7.35 17,300 7.35 5.92
Date Open High Low Vol Cls adjCls
10-11-08 7.30 7.40 7.23 24,100 7.40 5.96
10-11-05 7.15 7.25 7.15 20,700 7.20 5.80
10-11-04 7.14 7.15 7.05 24,100 7.15 5.76
10-11-03 7.14 7.14 7.07 11,000 7.07 5.70
10-11-02 7.13 7.14 7.08 13,100 7.14 5.75
10-11-01 7.13 7.13 7.07 24,500 7.13 5.74
10-10-29 7.14 7.14 7.10 29,000 7.10 5.72
10-10-28 7.13 7.13 7.06 8,800 7.13 5.74
10-10-27 7.13 7.14 7.04 27,000 7.13 5.74
Date Open High Low Vol Cls adjCls
10-10-26 7.08 7.12 7.03 9,700 7.12 5.74
10-10-25 7.14 7.15 7.03 15,100 7.07 5.70
10-10-22 7.23 7.25 7.10 13,400 7.10 5.72
10-10-21 7.00 7.25 7.00 23,800 7.10 5.72
10-10-20 6.89 7.10 6.89 35,600 7.06 5.69
10-10-19 6.84 6.90 6.80 10,600 6.90 5.56
10-10-18 6.86 6.89 6.80 8,200 6.89 5.55
10-10-15 6.87 7.00 6.78 39,100 6.80 5.48
10-10-14 6.85 6.90 6.73 12,300 6.81 5.49
Date Open High Low Vol Cls adjCls
10-10-13 6.85 6.85 6.76 7,200 6.76 5.45
10-10-12 6.82 6.90 6.75 26,500 6.76 5.45
10-10-11 6.84 6.87 6.67 12,100 6.75 5.44
10-10-08 6.84 6.90 6.70 24,600 6.80 5.48
10-10-07 6.79 6.95 6.70 19,800 6.84 5.51
10-10-06 6.95 6.95 6.81 15,900 6.86 5.53
10-10-05 7.00 7.00 6.89 17,900 6.92 5.58
10-10-04 6.91 7.00 6.77 15,500 7.00 5.64
10-10-01 6.79 6.98 6.79 46,300 6.85 5.52
Date Open High Low Vol Cls adjCls
10-09-30 6.61 6.94 6.61 68,300 6.90 5.56
10-09-29 6.85 6.85 6.75 26,800 6.75 5.36
10-09-28 6.77 6.85 6.77 18,300 6.80 5.40
10-09-27 6.81 6.85 6.76 31,100 6.85 5.44
10-09-24 6.75 6.81 6.68 26,000 6.81 5.41
10-09-23 6.75 6.75 6.61 12,900 6.65 5.28
10-09-22 6.90 6.90 6.69 35,100 6.69 5.31
10-09-21 6.60 7.00 6.58 32,700 7.00 5.56
10-09-20 6.50 6.82 6.46 48,800 6.82 5.42
Date Open High Low Vol Cls adjCls
10-09-17 6.40 6.50 6.35 21,900 6.50 5.16
10-09-16 6.45 6.45 6.39 16,800 6.40 5.08
10-09-15 6.31 6.45 6.30 15,600 6.40 5.08
10-09-14 6.33 6.50 6.30 9,500 6.40 5.08
10-09-13 6.41 6.50 6.40 16,000 6.40 5.08
10-09-10 6.36 6.50 6.26 11,400 6.44 5.12
10-09-09 6.45 6.50 6.20 21,700 6.40 5.08
10-09-08 6.58 6.58 6.35 8,300 6.45 5.12
10-09-07 6.58 6.60 6.16 31,000 6.56 5.21
Date Open High Low Vol Cls adjCls
10-09-03 6.47 6.66 6.35 17,100 6.66 5.29
10-09-02 6.41 6.48 6.20 9,200 6.40 5.08
10-09-01 6.35 6.45 6.24 30,700 6.44 5.12
10-08-31 6.35 6.40 6.22 13,700 6.40 5.08
10-08-30 6.39 6.50 6.21 19,600 6.25 4.96
10-08-27 6.40 6.50 6.35 6,700 6.40 5.08
10-08-26 6.58 6.60 6.27 16,100 6.40 5.08
10-08-25 6.42 6.50 6.38 7,800 6.45 5.12
10-08-24 6.41 6.55 6.32 23,200 6.45 5.12
Date Open High Low Vol Cls adjCls
10-08-23 6.40 6.54 6.36 13,300 6.54 5.19
10-08-20 6.34 6.48 6.32 12,100 6.48 5.15
10-08-19 6.44 6.44 6.25 12,100 6.28 4.99
10-08-18 6.51 6.60 6.41 12,500 6.50 5.16
10-08-17 6.55 6.59 6.39 8,700 6.59 5.23
10-08-16 6.55 6.55 6.41 8,000 6.55 5.20
10-08-13 6.36 6.56 6.29 20,400 6.55 5.20
10-08-12 6.26 6.37 6.26 9,900 6.36 5.05
10-08-11 6.37 6.45 6.25 22,200 6.39 5.08
Date Open High Low Vol Cls adjCls
10-08-10 6.43 6.50 6.36 50,400 6.48 5.15
10-08-09 6.47 6.55 6.45 18,800 6.50 5.16
10-08-06 6.51 6.58 6.25 27,800 6.54 5.19
10-08-05 6.58 6.65 6.39 69,600 6.58 5.23
10-08-04 6.73 6.73 6.55 10,500 6.72 5.34
10-08-03 6.77 6.83 6.68 13,300 6.79 5.39
10-08-02 6.79 6.90 6.78 10,300 6.87 5.46
10-07-30 6.83 6.85 6.50 18,100 6.71 5.33
10-07-29 6.82 6.85 6.76 17,100 6.83 5.43
Date Open High Low Vol Cls adjCls
10-07-28 6.80 6.85 6.72 13,100 6.72 5.34
10-07-27 6.77 6.90 6.75 11,500 6.85 5.44
10-07-26 6.75 6.80 6.71 6,500 6.80 5.40
10-07-23 6.64 6.73 6.51 13,400 6.73 5.35
10-07-22 6.80 6.83 6.60 17,100 6.77 5.38
10-07-21 6.74 6.78 6.60 20,600 6.77 5.38
10-07-20 6.12 6.75 6.12 23,300 6.75 5.36
10-07-19 6.51 6.51 6.42 4,800 6.50 5.16
10-07-16 6.50 6.74 6.38 9,100 6.68 5.31
Date Open High Low Vol Cls adjCls
10-07-15 6.69 6.75 6.30 14,400 6.67 5.30
10-07-14 6.60 6.68 6.22 11,600 6.59 5.23
10-07-13 6.84 6.84 6.60 10,000 6.69 5.31
10-07-12 6.55 6.70 6.46 8,900 6.58 5.23
10-07-09 6.42 6.49 6.40 1,400 6.48 5.15
10-07-08 6.15 6.55 6.15 19,300 6.55 5.20
10-07-07 6.57 6.65 6.53 3,800 6.55 5.20
10-07-06 7.00 7.00 6.54 15,400 6.70 5.32
10-07-02 6.68 7.00 6.50 13,400 7.00 5.56
Date Open High Low Vol Cls adjCls
10-07-01 6.44 6.72 6.36 16,200 6.72 5.34
10-06-30 6.48 6.80 6.36 29,300 6.45 5.05
10-06-29 6.77 6.83 6.21 24,800 6.21 4.86
10-06-28 6.77 6.91 6.61 12,500 6.91 5.41
10-06-25 6.50 6.79 6.45 34,800 6.69 5.24
10-06-24 6.36 6.49 6.33 5,200 6.43 5.03
10-06-23 6.43 6.49 6.30 8,800 6.45 5.05
10-06-22 6.41 6.48 6.37 3,900 6.41 5.02
10-06-21 6.46 6.53 6.22 6,200 6.42 5.02
Date Open High Low Vol Cls adjCls
10-06-18 6.50 6.50 6.19 21,200 6.41 5.02
10-06-17 6.40 6.67 6.14 7,800 6.67 5.22
10-06-16 6.43 6.51 6.35 7,700 6.51 5.09
10-06-15 6.41 6.48 6.23 29,900 6.45 5.05
10-06-14 6.47 6.50 6.16 22,200 6.32 4.95
10-06-11 6.29 6.50 6.18 13,100 6.50 5.09
10-06-10 6.05 6.45 5.85 25,400 6.40 5.01
10-06-09 6.05 6.11 6.03 12,600 6.08 4.76
10-06-08 6.00 6.05 5.85 55,800 6.05 4.73
Date Open High Low Vol Cls adjCls
10-06-07 6.08 6.08 5.85 47,500 5.99 4.69
10-06-04 6.10 6.50 5.50 89,300 5.86 4.59
10-06-03 6.30 6.30 6.04 7,400 6.30 4.93
10-06-02 6.43 6.74 6.40 1,200 6.48 5.07
10-06-01 6.69 6.69 6.49 300 6.49 5.08
10-05-28 6.39 6.70 5.99 2,000 6.70 5.24
10-05-27 6.19 6.57 6.19 4,200 6.46 5.06
10-05-26 6.49 6.52 6.15 7,700 6.27 4.91
10-05-25 6.17 6.58 6.17 3,700 6.52 5.10
Date Open High Low Vol Cls adjCls
10-05-24 6.50 6.58 6.38 4,000 6.54 5.12
10-05-21 6.28 6.65 5.76 26,500 6.65 5.20
10-05-20 6.35 6.58 5.92 11,200 6.58 5.15
10-05-19 6.37 6.50 6.35 500 6.35 4.97
10-05-18 6.73 6.73 6.25 6,000 6.32 4.95
10-05-17 6.75 6.75 6.34 8,100 6.73 5.27
10-05-14 6.77 6.77 6.59 4,700 6.67 5.22
10-05-13 6.73 6.73 6.63 2,000 6.63 5.19
10-05-12 6.70 6.70 6.65 3,000 6.66 5.21
Date Open High Low Vol Cls adjCls
10-05-11 6.60 6.74 6.56 6,100 6.69 5.24
10-05-10 6.99 6.99 6.66 2,500 6.66 5.21
10-05-07 6.92 7.00 6.65 11,500 6.99 5.47
10-05-06 7.07 7.07 6.68 3,100 7.03 5.50
10-05-05 7.00 7.07 6.98 2,800 7.02 5.49
10-05-04 6.97 7.07 6.63 8,900 7.07 5.53
10-05-03 6.98 7.22 6.80 13,300 7.01 5.49
10-04-30 7.08 7.13 6.57 13,200 7.03 5.50
10-04-29 6.90 7.10 6.87 16,400 7.07 5.53
Date Open High Low Vol Cls adjCls
10-04-28 7.31 7.31 6.76 21,300 6.90 5.40
10-04-27 7.75 7.75 6.90 41,100 7.24 5.67
10-04-26 7.82 7.90 7.78 8,000 7.90 6.18
10-04-23 7.99 7.99 7.65 11,600 7.85 6.14
10-04-22 7.99 8.00 7.93 2,000 7.93 6.21
10-04-21 7.80 8.00 7.80 7,200 8.00 6.26
10-04-20 7.74 8.00 7.48 33,800 8.00 6.26
10-04-19 7.59 7.75 7.55 8,900 7.74 6.06
10-04-16 7.48 7.75 7.14 21,400 7.75 6.07
Date Open High Low Vol Cls adjCls
10-04-15 7.00 7.50 7.00 27,100 7.50 5.87
10-04-14 6.95 7.00 6.86 13,200 7.00 5.48
10-04-13 6.89 6.91 6.83 5,500 6.91 5.41
10-04-12 6.90 6.95 6.51 31,300 6.95 5.44
10-04-09 6.73 7.00 6.72 19,700 6.96 5.45
10-04-08 6.91 6.93 6.57 29,700 6.71 5.25
10-04-07 6.86 6.99 6.84 21,000 6.96 5.45
10-04-06 6.80 6.86 6.62 12,000 6.86 5.37
10-04-05 6.78 6.80 6.60 13,200 6.80 5.32
Date Open High Low Vol Cls adjCls
10-04-01 6.77 6.80 6.43 3,600 6.80 5.32
10-03-31 6.57 6.70 6.50 122,100 6.70 5.24
10-03-30 6.83 6.83 6.51 24,800 6.57 5.07
10-03-29 6.64 7.05 6.64 30,600 6.85 5.28
10-03-26 6.39 6.85 6.39 23,900 6.62 5.11
10-03-25 6.62 6.70 6.25 31,900 6.25 4.82
10-03-24 6.76 6.76 6.48 28,500 6.67 5.14
10-03-23 6.80 6.85 6.57 18,000 6.79 5.24
10-03-22 6.80 6.80 6.54 23,600 6.80 5.24
Date Open High Low Vol Cls adjCls
10-03-19 6.80 6.80 6.69 10,700 6.80 5.24
10-03-18 6.80 6.80 6.75 2,000 6.80 5.24
10-03-17 6.80 6.80 6.77 3,800 6.77 5.22
10-03-16 6.80 6.80 6.73 4,100 6.76 5.21
10-03-15 6.74 6.80 6.62 1,800 6.80 5.24
10-03-12 6.79 6.81 6.50 11,200 6.75 5.21
10-03-11 6.70 6.81 6.37 9,100 6.81 5.25
10-03-10 6.39 6.70 6.21 15,600 6.70 5.17
10-03-09 6.20 6.50 6.19 11,200 6.50 5.01
Date Open High Low Vol Cls adjCls
10-03-08 6.33 6.33 6.28 600 6.28 4.84
10-03-05 6.30 6.30 6.25 12,300 6.25 4.82
10-03-04 6.30 6.30 6.25 11,600 6.28 4.84
10-03-03 6.37 6.37 6.25 600 6.25 4.82
10-03-02 6.50 6.50 6.21 4,500 6.35 4.90
10-03-01 6.51 6.60 6.42 5,300 6.60 5.09
10-02-26 6.35 6.40 6.18 6,800 6.40 4.94
10-02-25 6.40 6.40 6.10 13,800 6.40 4.94
10-02-24 6.44 6.45 6.40 2,600 6.45 4.98
Date Open High Low Vol Cls adjCls
10-02-23 6.45 6.45 6.18 10,100 6.40 4.94
10-02-22 6.31 6.40 6.30 14,400 6.40 4.94
10-02-19 6.22 6.30 6.22 6,700 6.30 4.86
10-02-18 6.16 6.22 6.10 72,700 6.22 4.80
10-02-17 6.15 6.25 6.15 11,700 6.25 4.82
10-02-16 6.28 6.28 6.15 12,300 6.22 4.80
10-02-12 6.30 6.35 6.15 16,300 6.17 4.76
10-02-11 6.30 6.30 6.25 4,200 6.30 4.86
10-02-10 6.32 6.36 6.21 10,600 6.30 4.86
Date Open High Low Vol Cls adjCls
10-02-09 6.50 6.50 6.33 5,700 6.40 4.94
10-02-08 6.30 6.40 6.18 18,400 6.38 4.92
10-02-05 6.35 6.45 6.32 11,200 6.33 4.88
10-02-04 6.45 6.50 6.30 16,500 6.50 5.01
10-02-03 6.50 6.50 6.44 1,000 6.45 4.98
10-02-02 6.58 6.61 6.58 4,700 6.60 5.09
10-02-01 6.71 6.75 6.58 8,400 6.72 5.18
10-01-29 6.75 6.80 6.72 4,500 6.78 5.23
10-01-28 6.80 6.83 6.67 3,000 6.83 5.27
Date Open High Low Vol Cls adjCls
10-01-27 6.61 6.80 6.60 15,500 6.80 5.24
10-01-26 6.60 6.85 6.60 12,500 6.82 5.26
10-01-25 6.43 6.82 6.43 6,900 6.61 5.10
10-01-22 6.69 6.69 6.51 2,100 6.51 5.02
10-01-21 6.85 6.85 6.63 7,400 6.63 5.11
10-01-20 6.60 6.85 6.51 9,700 6.85 5.28
10-01-19 6.80 6.80 6.33 14,000 6.79 5.24
10-01-15 6.85 6.85 6.44 17,500 6.57 5.07
10-01-14 6.67 6.85 6.66 7,500 6.84 5.28
Date Open High Low Vol Cls adjCls
10-01-13 6.85 6.85 6.15 14,500 6.85 5.28
10-01-12 6.85 6.85 6.76 6,800 6.84 5.28
10-01-11 6.63 6.85 6.63 2,700 6.85 5.28
10-01-08 6.84 6.84 6.57 6,600 6.82 5.26
10-01-07 6.84 6.84 6.70 3,900 6.81 5.25
10-01-06 6.45 6.77 6.45 39,000 6.65 5.13
10-01-05 6.25 6.49 6.25 8,600 6.44 4.97
10-01-04 6.50 6.50 6.32 14,900 6.47 4.99
09-12-31 6.48 6.70 6.30 21,600 6.70 5.09
Date Open High Low Vol Cls adjCls
09-12-30 6.45 6.47 6.30 16,600 6.42 4.88
09-12-29 6.40 6.50 6.30 10,700 6.45 4.90
09-12-28 6.35 6.48 6.27 6,600 6.47 4.92
09-12-24 6.21 6.35 6.21 7,100 6.32 4.81
09-12-23 6.07 6.35 5.92 28,700 6.28 4.78
09-12-22 6.31 6.35 6.06 35,700 6.09 4.63
09-12-21 6.23 6.42 6.21 22,800 6.35 4.83
09-12-18 6.41 6.45 6.20 3,400 6.41 4.87
09-12-17 6.41 6.44 6.31 4,800 6.39 4.86
Date Open High Low Vol Cls adjCls
09-12-16 6.30 6.42 6.17 13,200 6.39 4.86
09-12-15 6.38 6.41 6.32 4,000 6.32 4.81
09-12-14 6.26 6.41 6.15 29,300 6.39 4.86
09-12-11 6.70 6.70 5.86 177,400 6.30 4.79
09-12-10 6.85 6.85 6.85 300 6.85 5.21
09-12-09 6.77 6.85 6.77 2,300 6.85 5.21
09-12-08 6.90 6.90 6.77 800 6.77 5.15
09-12-07 7.00 7.00 6.85 7,000 6.90 5.25
09-12-04 7.00 7.00 6.89 2,900 7.00 5.32
Date Open High Low Vol Cls adjCls
09-12-03 6.98 6.99 6.70 17,600 6.99 5.32
09-12-02 6.70 7.00 6.70 10,100 7.00 5.32
09-12-01 6.99 7.00 6.60 26,800 6.81 5.18
09-11-30 7.00 7.00 7.00 0 7.00 5.32
09-11-27 6.70 7.00 6.70 2,200 7.00 5.32
09-11-25 6.95 7.00 6.94 3,600 6.94 5.28
09-11-24 6.82 6.99 6.75 9,100 6.99 5.32
09-11-23 6.95 7.00 6.90 8,300 7.00 5.32
09-11-20 6.95 6.98 6.91 1,800 6.98 5.31
Date Open High Low Vol Cls adjCls
09-11-19 6.97 7.00 6.90 6,100 6.98 5.31
09-11-18 6.97 7.03 6.97 1,400 6.98 5.31
09-11-17 7.05 7.08 6.97 8,800 7.06 5.37
09-11-16 7.10 7.10 7.05 15,000 7.10 5.40
09-11-13 7.01 7.10 6.97 6,600 7.10 5.40
09-11-12 7.00 7.18 7.00 3,500 7.18 5.46
09-11-11 7.06 7.11 7.06 5,100 7.09 5.39
09-11-10 6.98 7.05 6.97 7,900 7.02 5.34
09-11-09 7.11 7.19 6.97 11,500 7.18 5.46
Date Open High Low Vol Cls adjCls
09-11-06 7.18 7.18 7.11 1,500 7.11 5.41
09-11-05 7.17 7.24 7.13 7,700 7.24 5.51
09-11-04 7.05 7.14 7.00 6,200 7.13 5.42
09-11-03 7.21 7.21 7.06 19,800 7.08 5.38
09-11-02 7.26 7.26 7.20 3,400 7.22 5.49
09-10-30 7.34 7.34 7.30 2,100 7.31 5.56
09-10-29 7.46 7.87 7.46 4,400 7.78 5.92
09-10-28 7.32 7.48 7.20 2,900 7.37 5.60
09-10-27 7.46 7.63 7.00 9,500 7.63 5.80
Date Open High Low Vol Cls adjCls
09-10-26 7.64 7.76 7.62 4,800 7.76 5.90
09-10-23 7.88 7.89 7.75 5,600 7.89 6.00
09-10-22 7.63 7.63 7.63 100 7.63 5.80
09-10-21 7.97 8.00 7.72 1,700 7.95 6.05
09-10-20 8.38 8.38 7.62 800 7.62 5.79
09-10-19 7.66 8.11 7.62 3,200 7.97 6.06
09-10-16 7.74 8.25 7.70 27,000 8.01 6.09
09-10-15 7.68 7.74 7.64 23,400 7.70 5.85
09-10-14 7.52 7.61 7.51 4,700 7.57 5.76
Date Open High Low Vol Cls adjCls
09-10-13 7.70 7.70 7.60 900 7.60 5.78
09-10-12 7.76 7.76 7.45 18,700 7.70 5.85
09-10-09 7.45 7.72 7.45 6,500 7.69 5.85
09-10-08 7.63 7.73 7.49 6,700 7.73 5.88
09-10-07 7.44 7.73 7.44 700 7.66 5.82
09-10-06 7.44 7.73 7.41 6,700 7.73 5.88
09-10-05 7.61 7.71 7.42 3,300 7.71 5.86
09-10-02 7.63 7.63 7.54 24,300 7.61 5.79
09-10-01 7.43 7.71 7.40 6,000 7.71 5.86
Date Open High Low Vol Cls adjCls
09-09-30 7.66 7.80 7.50 13,700 7.57 5.68
09-09-29 7.71 7.95 7.50 34,900 7.52 5.65
09-09-28 8.05 8.19 7.50 18,800 8.19 6.15
09-09-25 8.10 8.10 7.80 25,500 7.93 5.95
09-09-24 8.00 8.20 8.00 4,700 8.10 6.08
09-09-23 8.11 8.11 8.04 1,300 8.07 6.06
09-09-22 8.20 8.28 7.95 9,200 8.12 6.10
09-09-21 8.16 8.22 8.15 5,900 8.22 6.17
09-09-18 7.90 8.19 7.90 4,100 8.19 6.15
Date Open High Low Vol Cls adjCls
09-09-17 8.18 8.20 7.88 2,700 8.20 6.16
09-09-16 7.85 8.14 7.85 6,800 8.14 6.11
09-09-15 8.20 8.20 8.00 6,600 8.02 6.02
09-09-14 8.12 8.24 8.00 10,000 8.24 6.19
09-09-11 8.10 8.14 8.03 4,400 8.14 6.11
09-09-10 8.07 8.47 8.00 10,500 8.47 6.36
09-09-09 7.70 8.25 7.69 18,100 8.25 6.19
09-09-08 8.00 8.01 7.50 60,500 7.74 5.81
09-09-04 7.90 8.05 7.90 5,000 8.00 6.01
Date Open High Low Vol Cls adjCls
09-09-03 8.01 8.01 7.85 2,900 7.93 5.95
09-09-02 7.82 7.82 7.82 1,200 7.82 5.87
09-09-01 8.33 8.33 7.70 5,800 8.04 6.04
09-08-31 8.63 8.64 8.40 2,800 8.45 6.34
09-08-28 8.36 8.64 8.33 2,400 8.64 6.49
09-08-27 8.40 8.65 8.40 4,400 8.55 6.42
09-08-26 8.50 8.64 8.39 6,800 8.64 6.49
09-08-25 8.30 8.59 8.10 5,000 8.50 6.38
09-08-24 8.33 8.41 8.25 2,100 8.36 6.28
Date Open High Low Vol Cls adjCls
09-08-21 8.21 8.95 8.03 7,000 8.92 6.70
09-08-20 8.08 8.40 8.03 8,200 8.40 6.31
09-08-19 8.03 8.46 8.03 4,600 8.05 6.04
09-08-18 7.87 8.04 7.87 4,200 8.01 6.01
09-08-17 8.01 8.14 8.00 3,200 8.00 6.01
09-08-14 8.00 8.49 8.00 8,800 8.49 6.37
09-08-13 8.00 8.21 8.00 700 8.04 6.04
09-08-12 7.69 8.14 7.60 18,300 8.00 6.01
09-08-11 7.53 7.70 7.53 1,400 7.70 5.78
Date Open High Low Vol Cls adjCls
09-08-10 7.59 7.70 7.35 4,000 7.70 5.78
09-08-07 7.68 7.70 7.57 5,100 7.70 5.78
09-08-06 7.34 7.70 7.34 2,800 7.70 5.78
09-08-05 7.70 7.70 7.68 7,900 7.69 5.77
09-08-04 7.75 7.90 7.73 15,800 7.90 5.93
09-08-03 7.17 8.21 7.17 14,000 8.04 6.04
09-07-31 7.20 7.74 7.20 26,100 7.74 5.81
09-07-30 7.20 7.20 6.92 18,100 7.20 5.41
09-07-29 6.73 7.20 6.57 5,600 7.20 5.41
Date Open High Low Vol Cls adjCls
09-07-28 6.90 7.00 6.84 10,600 6.99 5.25
09-07-27 6.77 7.20 6.74 7,700 7.20 5.41
09-07-24 6.57 6.99 6.56 2,700 6.99 5.25
09-07-23 6.97 6.97 6.74 21,100 6.97 5.23
09-07-22 6.96 6.99 6.44 23,700 6.98 5.24
09-07-21 6.51 6.97 6.51 1,600 6.97 5.23
09-07-20 6.60 6.93 6.23 10,100 6.93 5.20
09-07-17 6.81 6.81 6.63 1,500 6.63 4.98
09-07-16 6.95 6.98 6.71 37,500 6.75 5.07
Date Open High Low Vol Cls adjCls
09-07-15 6.75 6.75 6.47 24,600 6.72 5.05
09-07-14 6.52 6.76 6.33 16,800 6.76 5.08
09-07-13 6.30 6.60 6.30 3,400 6.57 4.93
09-07-10 6.03 6.59 6.03 16,300 6.30 4.73
09-07-09 6.17 6.56 6.17 2,000 6.20 4.66
09-07-08 6.24 6.31 6.17 3,700 6.17 4.63
09-07-07 6.73 6.73 5.70 30,400 6.24 4.69
09-07-06 6.47 6.83 6.00 20,500 6.83 5.13
09-07-02 6.33 6.73 6.22 18,500 6.73 5.05
Date Open High Low Vol Cls adjCls
09-07-01 6.87 6.99 5.90 16,900 6.15 4.62
09-06-30 6.78 6.89 6.60 19,000 6.60 4.96
09-06-29 6.83 6.85 6.80 25,200 6.80 5.03
09-06-26 6.73 6.87 6.73 6,900 6.85 5.07
09-06-25 6.92 6.92 6.71 3,700 6.72 4.98
09-06-24 6.75 6.79 6.71 14,100 6.71 4.97
09-06-23 6.75 6.75 6.71 11,600 6.71 4.97
09-06-22 6.80 6.85 6.73 6,300 6.85 5.07
09-06-19 6.73 6.83 6.73 9,000 6.83 5.06
Date Open High Low Vol Cls adjCls
09-06-18 6.87 7.00 6.75 1,600 7.00 5.18
09-06-17 6.91 6.91 6.83 700 6.83 5.06
09-06-16 7.00 7.00 6.71 11,400 7.00 5.18
09-06-15 7.03 7.11 6.99 1,400 6.99 5.18
09-06-12 7.05 7.19 7.01 3,800 7.18 5.32
09-06-11 7.00 7.21 6.90 7,500 7.21 5.34
09-06-10 7.05 7.27 6.78 5,000 7.27 5.38
09-06-09 7.06 7.06 6.90 6,600 6.95 5.15
09-06-08 7.04 7.24 7.00 6,700 7.10 5.26
Date Open High Low Vol Cls adjCls
09-06-05 7.08 7.25 7.04 1,600 7.04 5.21
09-06-04 6.95 7.29 6.95 2,600 7.08 5.24
09-06-03 6.78 6.89 6.78 1,800 6.81 5.04
09-06-02 7.05 7.35 6.92 6,200 7.00 5.18
09-06-01 6.40 7.28 6.40 33,000 7.20 5.33
09-05-29 7.05 7.19 6.50 11,700 6.50 4.81
09-05-28 7.00 7.20 6.72 30,200 7.20 5.33
09-05-27 7.14 7.14 7.01 4,700 7.02 5.20
09-05-26 6.79 7.15 6.79 23,700 7.00 5.18
Date Open High Low Vol Cls adjCls
09-05-22 6.66 6.74 6.60 2,400 6.74 4.99
09-05-21 6.68 6.68 6.68 300 6.68 4.95
09-05-20 6.74 6.85 6.73 4,600 6.75 5.00
09-05-19 6.54 6.75 6.54 14,600 6.71 4.97
09-05-18 6.77 6.79 6.60 27,900 6.75 5.00
09-05-15 6.54 6.80 6.50 2,000 6.80 5.03
09-05-14 6.82 6.82 6.67 9,600 6.75 5.00
09-05-13 6.90 6.96 6.90 2,900 6.90 5.11
09-05-12 6.89 6.98 6.71 18,700 6.96 5.15
Date Open High Low Vol Cls adjCls
09-05-11 6.77 7.00 6.77 8,000 7.00 5.18
09-05-08 6.92 7.02 6.80 27,600 6.95 5.15
09-05-07 6.97 6.98 6.82 9,700 6.82 5.05
09-05-06 6.96 7.00 6.95 10,600 7.00 5.18
09-05-05 6.99 7.00 6.93 6,100 7.00 5.18
09-05-04 7.03 7.03 6.64 16,300 7.00 5.18
09-05-01 6.87 6.93 6.85 3,400 6.85 5.07
09-04-30 6.98 7.00 6.90 11,400 7.00 5.18
09-04-29 7.00 7.02 6.71 14,600 6.85 5.07
Date Open High Low Vol Cls adjCls
09-04-28 6.89 7.04 6.88 13,500 6.92 5.12
09-04-27 6.84 6.92 6.84 3,300 6.89 5.10
09-04-24 6.96 7.01 6.96 1,500 7.00 5.18
09-04-23 7.00 7.13 6.80 12,800 7.04 5.21
09-04-22 7.27 7.27 6.51 11,600 7.00 5.18
09-04-21 6.50 7.27 6.50 33,200 7.20 5.33
09-04-20 6.60 6.84 6.39 15,300 6.50 4.81
09-04-17 6.65 7.27 6.65 15,800 7.27 5.38
09-04-16 6.52 6.73 6.52 10,100 6.71 4.97
Date Open High Low Vol Cls adjCls
09-04-15 6.48 6.69 6.17 14,500 6.69 4.95
09-04-14 5.88 6.25 5.81 13,700 6.20 4.59
09-04-13 5.48 6.05 5.34 107,100 5.80 4.29
09-04-09 5.30 5.30 5.13 14,500 5.20 3.85
09-04-08 4.81 5.15 4.81 2,500 5.11 3.78
09-04-07 4.90 5.09 4.83 11,200 5.08 3.76
09-04-06 4.99 5.10 4.92 18,400 5.10 3.78
09-04-03 5.03 5.08 5.03 3,700 5.07 3.75
09-04-02 5.20 5.20 5.05 10,400 5.07 3.75
Date Open High Low Vol Cls adjCls
09-04-01 4.90 5.19 4.79 60,300 5.19 3.77
09-03-31 4.44 5.09 4.31 181,000 5.00 3.63
09-03-30 5.10 5.11 3.93 71,800 4.09 2.97
09-03-27 5.10 5.13 4.80 30,500 4.95 3.60
09-03-26 5.49 5.49 5.35 3,300 5.37 3.90
09-03-25 5.00 5.39 4.99 18,200 5.30 3.85
09-03-24 5.35 5.35 4.95 12,900 4.99 3.63
09-03-23 5.40 5.50 5.34 15,100 5.49 3.99
09-03-20 5.25 5.33 5.15 12,500 5.33 3.87
Date Open High Low Vol Cls adjCls
09-03-19 5.23 5.68 5.23 5,500 5.26 3.82
09-03-18 5.35 5.50 5.00 20,400 5.30 3.85
09-03-17 5.31 5.48 5.31 600 5.48 3.98
09-03-16 5.70 5.71 5.52 11,400 5.53 4.02
09-03-13 5.56 5.92 5.29 9,400 5.68 4.13
09-03-12 5.57 5.57 4.92 12,000 5.54 4.03
09-03-11 5.15 5.55 5.15 6,100 5.55 4.03
09-03-10 4.95 5.14 4.89 13,800 4.95 3.60
09-03-09 4.88 5.04 4.85 8,400 4.86 3.53
Date Open High Low Vol Cls adjCls
09-03-06 4.83 5.21 4.83 10,700 5.10 3.71
09-03-05 5.26 5.26 4.65 13,000 4.83 3.51
09-03-04 5.50 5.50 5.28 26,700 5.33 3.87
09-03-03 5.33 5.50 5.30 5,600 5.50 4.00
09-03-02 5.50 5.50 5.35 22,900 5.45 3.96
09-02-27 5.50 5.50 5.40 10,700 5.45 3.96
09-02-26 5.71 5.73 5.40 25,900 5.53 4.02
09-02-25 5.50 5.93 5.40 56,600 5.60 4.07
09-02-24 5.75 5.80 5.45 9,300 5.45 3.96
Date Open High Low Vol Cls adjCls
09-02-23 5.93 6.82 5.75 5,900 5.92 4.30
09-02-20 6.33 6.33 5.81 39,200 5.81 4.22
09-02-19 6.50 6.50 6.30 9,300 6.30 4.58
09-02-18 6.69 6.92 6.50 2,400 6.50 4.72
09-02-17 6.45 6.54 6.44 1,500 6.54 4.75
09-02-13 6.50 6.67 6.37 9,300 6.50 4.72
09-02-12 6.72 6.72 6.70 2,500 6.70 4.87
09-02-11 6.88 6.90 6.88 200 6.90 5.01
09-02-10 6.74 6.91 6.74 800 6.91 5.02
Date Open High Low Vol Cls adjCls
09-02-09 6.51 6.65 6.50 15,900 6.64 4.83
09-02-06 6.90 6.90 6.53 2,300 6.78 4.93
09-02-05 6.59 6.73 6.50 11,100 6.60 4.80
09-02-04 6.66 6.66 6.66 1,100 6.66 4.84
09-02-03 6.72 6.72 6.66 1,600 6.66 4.84
09-02-02 6.73 6.92 6.73 1,200 6.92 5.03
09-01-30 6.81 7.16 6.70 15,200 7.15 5.20
09-01-29 7.06 7.15 6.55 5,900 6.55 4.76
09-01-28 7.15 7.15 7.00 10,200 7.13 5.18
Date Open High Low Vol Cls adjCls
09-01-27 6.50 7.35 6.50 34,300 7.07 5.14
09-01-26 6.63 6.69 6.50 12,200 6.50 4.72
09-01-23 6.65 6.65 6.65 0 6.65 4.83
09-01-22 6.57 6.75 6.57 2,300 6.65 4.83
09-01-21 6.84 6.84 6.50 14,500 6.52 4.74
09-01-20 7.49 7.53 7.00 8,700 7.32 5.32
09-01-16 7.40 7.52 7.32 14,600 7.52 5.47
09-01-15 7.38 7.49 6.96 20,800 7.40 5.38
09-01-14 7.47 7.49 6.92 11,700 7.04 5.12
Date Open High Low Vol Cls adjCls
09-01-13 7.49 7.49 7.15 9,200 7.24 5.26
09-01-12 7.11 7.38 6.86 19,200 7.16 5.20
09-01-09 6.93 6.99 6.80 8,100 6.85 4.98
09-01-08 6.51 6.80 6.51 3,500 6.80 4.94
09-01-07 6.75 6.75 6.75 100 6.75 4.91
09-01-06 7.00 7.50 6.53 37,400 6.75 4.91
09-01-05 6.49 7.25 6.25 9,900 7.25 5.27
09-01-02 6.50 6.50 6.10 101,500 6.23 4.53
08-12-31 5.80 6.69 5.80 19,500 6.69 4.79
Date Open High Low Vol Cls adjCls
08-12-30 6.27 6.74 5.91 19,200 5.97 4.28
08-12-29 6.23 6.38 5.82 13,900 6.08 4.36
08-12-26 5.69 6.48 5.69 17,900 6.47 4.64
08-12-24 5.50 5.70 5.50 1,500 5.70 4.08
08-12-23 5.66 5.75 5.37 25,200 5.40 3.87
08-12-22 5.99 5.99 5.60 17,700 5.77 4.13
08-12-19 5.90 5.94 5.75 3,800 5.75 4.12
08-12-18 5.70 6.10 5.67 4,300 5.90 4.23
08-12-17 6.05 6.20 5.55 19,900 5.90 4.23
Date Open High Low Vol Cls adjCls
08-12-16 5.80 6.20 5.75 29,000 5.98 4.28
08-12-15 6.03 6.12 5.84 5,200 5.88 4.21
08-12-12 6.01 6.24 6.00 6,400 6.24 4.47
08-12-11 6.02 6.31 5.99 16,500 6.31 4.52
08-12-10 6.39 6.40 6.00 10,600 6.00 4.30
08-12-09 5.95 6.98 5.95 16,200 6.13 4.39
08-12-08 6.98 6.98 5.96 13,800 6.09 4.36
08-12-05 5.95 6.97 5.60 26,600 6.75 4.84
08-12-04 6.00 6.30 5.11 20,500 5.65 4.05
Date Open High Low Vol Cls adjCls
08-12-03 5.76 5.99 5.76 4,400 5.82 4.17
08-12-02 5.64 6.24 5.64 10,600 5.90 4.23
08-12-01 7.00 7.00 6.09 29,300 6.09 4.36
08-11-28 6.99 7.00 6.26 2,100 7.00 5.02
08-11-26 6.42 6.98 5.85 44,200 6.98 5.00
08-11-25 6.79 6.79 6.31 8,600 6.60 4.73
08-11-24 6.54 6.91 6.36 23,200 6.90 4.94
08-11-21 6.80 6.86 6.55 18,100 6.55 4.69
08-11-20 6.90 6.92 6.80 9,200 6.80 4.87
Date Open High Low Vol Cls adjCls
08-11-19 7.10 7.10 6.91 4,400 6.91 4.95
08-11-18 7.25 7.47 7.05 8,000 7.20 5.16
08-11-17 7.29 7.29 7.25 2,700 7.25 5.19
08-11-14 7.44 7.44 7.28 2,000 7.28 5.22
08-11-13 7.45 7.55 7.44 10,000 7.44 5.33
08-11-12 7.50 7.50 7.44 3,800 7.44 5.33
08-11-11 7.50 7.50 7.45 3,200 7.45 5.34
08-11-10 7.36 7.47 7.36 3,200 7.45 5.34
08-11-07 7.56 7.57 7.25 34,700 7.44 5.33
Date Open High Low Vol Cls adjCls
08-11-06 7.41 7.59 7.40 15,400 7.48 5.36
08-11-05 7.79 7.79 7.70 700 7.70 5.52
08-11-04 7.90 8.06 7.90 10,200 8.00 5.73
08-11-03 8.00 8.00 7.55 3,700 7.70 5.52
08-10-31 7.75 8.00 7.75 3,600 8.00 5.73
08-10-30 7.70 7.70 7.26 24,100 7.41 5.31
08-10-29 7.45 8.01 7.45 17,400 7.62 5.46
08-10-28 8.01 8.01 7.33 37,800 7.56 5.42
08-10-27 7.70 8.02 7.70 22,100 7.75 5.55
Date Open High Low Vol Cls adjCls
08-10-24 8.00 8.00 7.60 3,800 7.80 5.59
08-10-23 8.25 8.63 8.25 18,800 8.51 6.10
08-10-22 8.72 8.72 7.57 5,000 8.01 5.74
08-10-21 8.99 9.00 8.73 6,800 8.89 6.37
08-10-20 8.98 8.98 8.72 2,000 8.75 6.27
08-10-17 9.00 9.00 9.00 3,600 9.00 6.45
08-10-16 9.73 9.73 8.83 5,000 9.00 6.45
08-10-15 9.25 9.25 9.00 4,700 9.00 6.45
08-10-14 8.69 9.39 7.85 20,300 9.08 6.51
Date Open High Low Vol Cls adjCls
08-10-13 8.53 8.53 8.20 17,100 8.45 6.05
08-10-10 6.57 7.51 6.55 22,600 7.51 5.38
08-10-09 7.90 8.21 7.05 17,900 7.17 5.14
08-10-08 7.91 8.01 7.80 6,800 7.85 5.62
08-10-07 8.15 8.15 7.90 34,800 8.06 5.77
08-10-06 8.42 8.42 7.91 7,200 8.00 5.73
08-10-03 8.18 8.58 8.10 14,900 8.22 5.89
08-10-02 8.96 8.96 8.10 4,400 8.15 5.84
08-10-01 8.74 8.74 7.90 20,400 8.66 6.20
Date Open High Low Vol Cls adjCls
08-09-30 8.00 8.75 8.00 23,600 8.75 6.20
08-09-29 8.85 8.85 8.00 12,000 8.00 5.67
08-09-26 9.28 9.35 8.65 14,600 8.70 6.17
08-09-25 8.92 9.05 8.74 4,200 9.04 6.41
08-09-24 9.01 9.37 8.78 3,600 9.05 6.41
08-09-23 9.43 9.43 8.91 5,000 9.19 6.51
08-09-22 9.50 9.50 8.64 9,200 8.90 6.31
08-09-19 11.00 11.50 9.16 39,400 9.91 7.02
08-09-18 8.55 9.28 8.50 21,100 9.10 6.45
Date Open High Low Vol Cls adjCls
08-09-17 9.06 9.07 8.45 37,700 8.49 6.02
08-09-16 9.30 9.30 8.87 19,800 9.01 6.39
08-09-15 9.80 9.80 9.17 5,700 9.36 6.63
08-09-12 9.09 9.87 9.09 12,400 9.87 6.99
08-09-11 9.07 9.30 9.05 11,600 9.30 6.59
08-09-10 9.52 9.52 9.10 68,300 9.21 6.53
08-09-09 9.81 10.14 9.75 10,000 9.89 7.01
08-09-08 10.14 10.19 9.80 22,700 9.90 7.02
08-09-05 9.91 9.96 9.69 10,200 9.84 6.97
Date Open High Low Vol Cls adjCls
08-09-04 10.24 10.25 10.07 6,300 10.07 7.14
08-09-03 9.88 10.24 9.88 5,100 10.24 7.26
08-09-02 10.39 10.41 10.15 8,800 10.25 7.26
08-08-29 9.86 9.89 9.70 14,200 9.70 6.87
08-08-28 10.00 10.46 9.51 36,900 10.05 7.12
08-08-27 10.00 10.17 10.00 15,900 10.16 7.20
08-08-26 10.08 10.28 9.80 19,500 10.01 7.09
08-08-25 10.15 10.18 9.91 17,300 10.00 7.09
08-08-22 10.19 10.20 10.15 4,000 10.18 7.21
Date Open High Low Vol Cls adjCls
08-08-21 10.48 10.50 10.05 10,000 10.05 7.12
08-08-20 10.21 10.21 10.20 700 10.20 7.23
08-08-19 10.25 10.26 10.12 13,000 10.20 7.23
08-08-18 10.12 10.43 10.06 18,300 10.20 7.23
08-08-15 10.24 10.45 10.00 7,700 10.43 7.39
08-08-14 10.27 10.50 10.27 2,300 10.40 7.37
08-08-13 10.25 10.46 10.25 2,500 10.43 7.39
08-08-12 10.42 10.42 10.34 700 10.39 7.36
08-08-11 10.39 10.50 10.26 26,700 10.44 7.40
Date Open High Low Vol Cls adjCls
08-08-08 10.00 10.22 9.99 18,800 10.13 7.18
08-08-07 10.19 10.42 9.99 16,800 10.18 7.21
08-08-06 10.00 10.20 9.99 15,300 10.20 7.23
08-08-05 10.62 10.62 10.14 14,300 10.21 7.24
08-08-04 10.20 10.20 9.99 18,500 9.99 7.08
08-08-01 10.50 10.50 10.10 11,400 10.12 7.17
08-07-31 10.80 10.85 9.99 28,800 10.38 7.36
08-07-30 10.14 10.70 10.10 50,100 10.10 7.16
08-07-29 10.59 10.59 9.99 44,200 9.99 7.08
Date Open High Low Vol Cls adjCls
08-07-28 10.22 10.48 10.16 2,000 10.26 7.27
08-07-25 10.40 10.75 10.29 5,800 10.75 7.62
08-07-24 10.40 10.50 10.17 6,200 10.40 7.37
08-07-23 9.46 10.39 9.33 33,500 10.39 7.36
08-07-22 9.28 9.28 8.61 14,200 8.91 6.31
08-07-21 9.12 9.37 8.91 1,700 9.12 6.46
08-07-18 9.06 9.25 8.92 11,700 8.94 6.34
08-07-17 8.16 9.00 8.16 12,000 8.91 6.31
08-07-16 7.85 9.49 7.81 36,200 8.01 5.68
Date Open High Low Vol Cls adjCls
08-07-15 7.92 8.00 7.75 8,300 7.86 5.57
08-07-14 8.64 8.99 7.57 19,900 7.92 5.61
08-07-11 8.59 8.71 8.40 26,900 8.43 5.97
08-07-10 8.77 8.92 8.60 10,300 8.60 6.09
08-07-09 9.78 9.78 8.93 11,700 9.03 6.40
08-07-08 8.75 9.54 8.52 10,500 9.49 6.73
08-07-07 9.80 9.90 8.50 31,600 8.52 6.04
08-07-03 9.61 9.61 9.40 5,400 9.50 6.73
08-07-02 9.21 9.77 9.21 7,300 9.40 6.66
Date Open High Low Vol Cls adjCls
08-07-01 9.50 9.55 8.84 14,400 9.00 6.38
08-06-30 9.97 9.97 9.43 8,400 9.50 6.67
08-06-27 9.89 10.00 9.54 22,300 9.54 6.69
08-06-26 10.11 10.15 9.70 24,400 9.76 6.85
08-06-25 10.20 10.26 10.20 500 10.26 7.20
08-06-24 10.46 10.50 10.00 11,000 10.04 7.04
08-06-23 10.54 10.61 10.01 15,600 10.23 7.18
08-06-20 11.00 11.00 10.50 16,500 10.50 7.37
08-06-19 11.27 11.27 10.87 10,000 10.91 7.65
Date Open High Low Vol Cls adjCls
08-06-18 11.25 11.37 11.24 4,700 11.34 7.96
08-06-17 11.60 11.74 11.24 14,400 11.34 7.96
08-06-16 11.57 11.74 11.11 13,600 11.74 8.24
08-06-13 11.80 11.80 11.09 10,800 11.74 8.24
08-06-12 11.68 11.70 11.55 2,200 11.58 8.12
08-06-11 11.56 11.92 11.56 4,700 11.92 8.36
08-06-10 11.70 11.80 11.65 1,800 11.80 8.28
08-06-09 11.80 11.80 11.58 4,600 11.79 8.27
08-06-06 11.94 12.00 11.61 6,300 11.90 8.35
Date Open High Low Vol Cls adjCls
08-06-05 11.53 12.00 11.53 3,000 11.75 8.24
08-06-04 11.95 12.00 11.21 6,100 11.67 8.19
08-06-03 11.59 11.99 11.15 20,100 11.99 8.41
08-06-02 11.45 11.69 11.42 3,700 11.52 8.08
08-05-30 11.47 12.00 11.21 7,300 11.22 7.87
08-05-29 11.80 11.80 11.51 2,100 11.56 8.11
08-05-28 11.52 11.78 10.85 14,400 11.37 7.98
08-05-27 11.35 11.35 11.35 500 11.35 7.96
08-05-23 11.50 11.74 11.31 4,500 11.49 8.06
Date Open High Low Vol Cls adjCls
08-05-22 10.91 11.53 10.91 15,400 11.50 8.07
08-05-21 10.79 11.14 10.70 22,200 10.99 7.71
08-05-20 11.25 11.29 10.56 22,500 10.81 7.58
08-05-19 10.57 11.62 10.57 9,800 11.25 7.89
08-05-16 10.74 10.79 10.50 3,800 10.55 7.40
08-05-15 10.60 10.74 10.57 9,000 10.62 7.45
08-05-14 10.65 10.71 10.60 6,100 10.60 7.44
08-05-13 10.67 10.80 10.60 9,000 10.61 7.44
08-05-12 10.77 10.89 10.60 16,400 10.61 7.44
Date Open High Low Vol Cls adjCls
08-05-09 11.03 11.27 10.61 15,800 10.64 7.47
08-05-08 11.22 11.27 11.00 8,400 11.10 7.79
08-05-07 11.61 11.61 11.06 14,500 11.22 7.87
08-05-06 11.75 11.89 11.20 13,000 11.76 8.25
08-05-05 12.54 12.65 11.81 20,300 11.81 8.29
08-05-02 12.76 12.89 12.51 10,300 12.64 8.87
08-05-01 12.82 13.14 12.78 5,500 12.84 9.01
08-04-30 12.67 13.24 12.55 18,700 12.65 8.88
08-04-29 12.65 12.95 12.65 7,600 12.80 8.98
Date Open High Low Vol Cls adjCls
08-04-28 12.62 12.99 12.55 5,500 12.85 9.02
08-04-25 12.41 12.70 12.22 13,800 12.50 8.77
08-04-24 12.31 12.43 12.08 31,400 12.43 8.72
08-04-23 12.00 12.36 11.59 150,600 12.18 8.55
08-04-22 11.70 11.74 11.50 24,500 11.50 8.07
08-04-21 11.93 11.93 11.51 11,400 11.56 8.11
08-04-18 11.61 12.00 11.20 15,900 11.66 8.18
08-04-17 11.25 11.81 11.12 34,200 11.26 7.90
08-04-16 10.70 11.40 10.65 72,900 11.25 7.89
Date Open High Low Vol Cls adjCls
08-04-15 11.00 11.00 10.51 6,300 10.62 7.45
08-04-14 11.14 11.14 10.70 9,800 10.70 7.51
08-04-11 10.55 10.75 10.40 3,000 10.52 7.38
08-04-10 10.32 10.55 10.32 8,500 10.40 7.30
08-04-09 10.10 10.55 9.98 3,500 10.40 7.30
08-04-08 9.98 10.00 9.96 2,500 10.00 7.02
08-04-07 10.20 10.20 9.95 2,200 9.96 6.99
08-04-04 10.21 10.24 10.00 1,500 10.00 7.02
08-04-03 10.22 10.22 9.70 6,500 10.05 7.05
Date Open High Low Vol Cls adjCls
08-04-02 10.59 10.59 9.86 7,400 10.10 7.09
08-04-01 10.81 10.81 10.17 2,500 10.17 7.14
08-03-31 10.58 10.90 10.58 600 10.90 7.58
08-03-28 10.75 10.75 10.43 3,700 10.43 7.26
08-03-27 10.72 10.93 10.66 6,800 10.79 7.51
08-03-26 10.89 10.93 10.70 7,500 10.80 7.51
08-03-25 10.89 10.89 10.69 3,100 10.85 7.55
08-03-24 10.57 11.00 10.57 8,200 11.00 7.65
08-03-20 10.97 11.00 10.60 9,300 10.80 7.51
Date Open High Low Vol Cls adjCls
08-03-19 10.89 10.89 10.70 700 10.80 7.51
08-03-18 10.85 10.95 10.80 14,500 10.90 7.58
08-03-17 10.66 10.91 10.66 3,200 10.75 7.48
08-03-14 10.83 10.83 10.70 1,200 10.71 7.45
08-03-13 10.76 11.14 10.60 6,600 10.95 7.62
08-03-12 10.81 11.00 10.75 20,300 11.00 7.65
08-03-11 11.00 11.00 10.60 3,100 10.81 7.52
08-03-10 10.83 10.83 10.83 100 10.83 7.54
08-03-07 10.80 10.81 10.61 4,600 10.80 7.51
Date Open High Low Vol Cls adjCls
08-03-06 11.07 11.07 10.84 3,600 10.84 7.54
08-03-05 10.80 10.90 10.80 5,200 10.90 7.58
08-03-04 10.93 11.12 10.80 5,700 10.80 7.51
08-03-03 10.88 11.25 10.80 5,300 10.99 7.65
08-02-29 11.17 11.22 11.17 500 11.21 7.80
08-02-28 11.28 11.28 10.86 2,100 10.86 7.56
08-02-27 11.03 11.03 11.00 1,000 11.01 7.66
08-02-26 11.00 11.01 10.80 6,700 10.95 7.62
08-02-25 11.20 12.00 11.00 5,600 11.00 7.65
Date Open High Low Vol Cls adjCls
08-02-22 11.20 11.20 10.90 9,800 10.92 7.60
08-02-21 11.23 11.23 11.00 6,200 11.08 7.71
08-02-20 10.96 11.01 10.90 2,000 10.96 7.63
08-02-19 11.20 11.39 11.00 3,400 11.01 7.66
08-02-15 11.12 11.21 10.95 3,400 11.15 7.76
08-02-14 10.94 11.11 10.94 2,900 11.11 7.73
08-02-13 11.05 11.05 10.90 4,600 10.99 7.65
08-02-12 11.49 11.75 10.90 8,800 11.08 7.71
08-02-11 11.79 12.07 11.56 22,000 11.68 8.13
Date Open High Low Vol Cls adjCls
08-02-08 11.85 11.85 11.48 9,100 11.75 8.18
08-02-07 11.90 12.00 11.90 8,600 12.00 8.35
08-02-06 11.92 12.10 11.92 7,400 12.00 8.35
08-02-05 11.88 12.14 11.88 6,200 12.09 8.41
08-02-04 12.14 12.18 12.00 4,200 12.09 8.41
08-02-01 11.96 12.10 11.85 8,300 11.94 8.31
08-01-31 11.59 12.00 11.59 10,600 11.85 8.25
08-01-30 11.00 11.67 10.86 19,200 11.66 8.11
08-01-29 10.50 10.88 10.50 10,600 10.83 7.54
Date Open High Low Vol Cls adjCls
08-01-28 10.50 10.55 10.12 22,300 10.47 7.29
08-01-25 10.69 11.11 10.51 5,900 10.53 7.33
08-01-24 11.00 11.02 10.89 6,600 11.00 7.65
08-01-23 9.99 10.85 9.70 46,400 10.85 7.55
08-01-22 10.10 10.35 10.10 7,800 10.30 7.17
08-01-18 10.28 10.30 10.09 22,500 10.10 7.03
08-01-17 10.20 10.35 10.14 10,000 10.14 7.06
08-01-16 10.00 10.35 10.00 8,300 10.24 7.13
08-01-15 10.40 10.40 10.05 21,100 10.08 7.01
Date Open High Low Vol Cls adjCls
08-01-14 10.19 10.40 9.76 12,500 10.40 7.24
08-01-11 10.26 10.40 9.90 6,200 10.19 7.09
08-01-10 10.24 10.24 9.85 8,100 10.07 7.01
08-01-09 10.50 10.50 9.89 7,800 10.06 7.00
08-01-08 10.52 10.60 10.22 10,000 10.26 7.14
08-01-07 9.75 10.68 9.70 11,600 10.68 7.43
08-01-04 10.43 10.43 9.89 5,600 9.89 6.88
08-01-03 9.69 10.62 9.69 25,400 10.43 7.26
08-01-02 9.77 9.91 9.71 11,100 9.91 6.90
Date Open High Low Vol Cls adjCls
07-12-31 9.45 10.00 9.40 13,100 10.00 6.90
07-12-28 9.89 9.89 9.50 20,800 9.50 6.55
07-12-27 10.42 10.44 9.96 8,300 10.10 6.96
07-12-26 11.00 11.00 10.26 8,800 10.46 7.21
07-12-24 10.60 10.99 10.60 5,000 10.88 7.50
07-12-21 9.96 10.50 9.96 18,200 10.45 7.21
07-12-20 9.40 9.96 9.40 10,500 9.96 6.87
07-12-19 9.58 9.87 9.41 5,300 9.46 6.52
07-12-18 9.76 9.93 9.59 11,800 9.73 6.71
Date Open High Low Vol Cls adjCls
07-12-17 10.07 10.11 9.73 11,100 9.91 6.83
07-12-14 10.63 10.63 10.22 3,100 10.22 7.05
07-12-13 10.40 10.57 9.60 27,500 10.57 7.29
07-12-12 10.79 10.79 10.41 6,400 10.50 7.24
07-12-11 10.75 10.95 10.75 3,900 10.94 7.54
07-12-10 10.97 10.97 10.85 3,300 10.86 7.49
07-12-07 10.56 11.00 10.41 21,300 10.88 7.50
07-12-06 11.00 11.00 10.50 11,400 10.59 7.30
07-12-05 10.75 10.83 10.50 3,900 10.75 7.41
Date Open High Low Vol Cls adjCls
07-12-04 11.00 11.00 10.75 13,800 10.79 7.44
07-12-03 11.02 11.27 11.00 5,200 11.00 7.59
07-11-30 10.96 11.05 10.75 15,400 10.75 7.41
07-11-29 10.58 10.82 10.58 6,100 10.70 7.38
07-11-28 11.06 11.06 10.68 7,600 10.74 7.41
07-11-27 11.30 11.30 11.11 1,500 11.11 7.66
07-11-26 10.68 11.56 10.68 33,500 11.24 7.75
07-11-23 10.89 11.11 10.54 7,200 10.85 7.48
07-11-21 11.00 11.00 10.54 6,500 10.70 7.38
Date Open High Low Vol Cls adjCls
07-11-20 11.06 11.09 11.02 1,100 11.07 7.63
07-11-19 11.58 11.58 11.05 4,800 11.13 7.67
07-11-16 11.20 11.63 11.12 8,400 11.35 7.83
07-11-15 11.75 11.75 11.58 1,600 11.58 7.99
07-11-14 12.15 12.15 11.75 6,000 11.75 8.10
07-11-13 11.99 12.37 11.50 19,700 11.75 8.10
07-11-12 11.11 11.99 10.56 31,700 11.99 8.27
07-11-09 10.84 11.34 10.75 7,400 11.33 7.81
07-11-08 11.47 11.50 11.00 15,700 11.19 7.72
Date Open High Low Vol Cls adjCls
07-11-07 12.15 12.15 11.47 12,600 11.47 7.91
07-11-06 12.04 12.21 12.00 4,200 12.21 8.42
07-11-05 12.41 12.54 11.96 13,700 12.09 8.34
07-11-02 12.46 12.46 12.46 200 12.46 8.59
07-11-01 12.58 12.60 12.50 6,400 12.50 8.62
07-10-31 12.60 12.60 12.53 3,100 12.54 8.65
07-10-30 12.68 12.80 12.51 9,500 12.61 8.70
07-10-29 12.72 12.77 12.68 3,600 12.76 8.80
07-10-26 12.87 12.87 12.75 7,800 12.80 8.83
Date Open High Low Vol Cls adjCls
07-10-25 12.76 12.80 12.75 4,600 12.78 8.81
07-10-24 12.83 12.97 12.60 14,200 12.76 8.80
07-10-23 13.26 13.26 12.80 10,400 13.07 9.01
07-10-22 12.85 13.47 12.85 1,900 12.98 8.95
07-10-19 13.39 13.39 12.80 8,200 12.80 8.83
07-10-18 13.09 13.32 12.81 4,800 13.11 9.04
07-10-17 12.97 13.42 12.96 8,200 13.01 8.97
07-10-16 12.97 12.97 12.80 2,300 12.80 8.83
07-10-15 12.85 12.98 12.85 5,100 12.86 8.87
Date Open High Low Vol Cls adjCls
07-10-12 13.05 13.05 12.96 1,800 12.96 8.94
07-10-11 13.06 13.10 12.95 3,400 12.99 8.96
07-10-10 13.00 13.44 12.99 18,500 13.20 9.10
07-10-09 12.85 13.00 12.66 16,100 12.92 8.91
07-10-08 12.74 12.74 12.52 5,400 12.74 8.78
07-10-05 12.82 12.91 12.71 1,000 12.91 8.90
07-10-04 12.75 13.40 12.61 5,200 12.83 8.85
07-10-03 12.50 12.82 12.27 11,000 12.54 8.65
07-10-02 12.61 12.74 12.50 4,700 12.53 8.64
Date Open High Low Vol Cls adjCls
07-10-01 12.85 13.24 12.60 5,700 12.74 8.72
07-09-28 13.15 13.47 12.58 19,000 12.90 8.83
07-09-27 13.01 13.03 12.61 12,200 12.99 8.89
07-09-26 13.51 13.62 13.16 16,100 13.16 9.01
07-09-25 13.34 13.38 13.27 5,400 13.35 9.14
07-09-24 13.34 13.34 13.29 1,500 13.29 9.10
07-09-21 13.58 13.68 13.40 1,900 13.68 9.37
07-09-20 13.59 14.00 13.37 3,600 13.58 9.30
07-09-19 13.60 13.62 13.24 4,600 13.25 9.07
Date Open High Low Vol Cls adjCls
07-09-18 13.38 13.59 12.76 16,000 13.59 9.30
07-09-17 13.65 13.65 12.79 14,000 13.09 8.96
07-09-14 13.44 13.62 13.26 4,000 13.38 9.16
07-09-13 13.63 13.63 13.44 1,700 13.51 9.25
07-09-12 14.41 14.56 13.50 11,300 13.86 9.49
07-09-11 14.00 14.17 14.00 6,100 14.15 9.69
07-09-10 14.01 14.42 14.00 9,000 14.19 9.72
07-09-07 14.00 14.20 14.00 15,500 14.20 9.72
07-09-06 14.01 14.14 13.96 1,300 14.14 9.68
Date Open High Low Vol Cls adjCls
07-09-05 14.09 14.28 14.09 400 14.28 9.78
07-09-04 13.99 14.25 13.99 1,500 14.25 9.76
07-08-31 14.26 14.26 14.04 1,000 14.04 9.61
07-08-30 14.25 14.39 13.93 3,600 14.39 9.85
07-08-29 14.24 14.24 14.24 0 14.24 9.75
07-08-28 14.11 14.25 14.05 1,500 14.24 9.75
07-08-27 14.01 14.05 14.00 2,300 14.01 9.59
07-08-24 14.25 14.25 14.00 3,800 14.02 9.60
07-08-23 14.30 14.50 14.30 1,000 14.46 9.90
Date Open High Low Vol Cls adjCls
07-08-22 14.15 14.19 14.14 1,800 14.14 9.68
07-08-21 13.84 14.60 13.84 8,400 14.10 9.65
07-08-20 14.85 14.86 14.00 5,000 14.00 9.59
07-08-17 16.90 16.90 14.46 49,900 14.70 10.06
07-08-16 14.00 15.44 13.94 27,500 15.44 10.57
07-08-15 13.75 14.00 13.75 4,100 13.88 9.50
07-08-14 13.83 13.97 13.81 2,100 13.89 9.51
07-08-13 14.01 14.05 13.87 3,100 13.87 9.50
07-08-10 14.74 14.74 13.72 5,500 13.99 9.58
Date Open High Low Vol Cls adjCls
07-08-09 14.01 15.00 14.01 11,800 14.70 10.06
07-08-08 13.48 14.35 13.48 9,300 14.35 9.83
07-08-07 13.74 13.74 13.19 11,100 13.40 9.17
07-08-06 14.06 14.06 13.65 16,700 13.74 9.41
07-08-03 14.23 14.30 14.12 12,500 14.12 9.67
07-08-02 13.87 14.23 13.87 5,100 14.23 9.74
07-08-01 13.85 14.10 13.65 3,600 14.10 9.65
07-07-31 13.97 13.97 13.73 13,500 13.85 9.48
07-07-30 13.92 13.93 13.75 8,000 13.75 9.41
Date Open High Low Vol Cls adjCls
07-07-27 13.50 14.00 13.50 38,500 13.70 9.38
07-07-26 12.93 13.70 12.93 146,000 13.60 9.31
07-07-25 14.66 14.66 12.11 138,700 12.83 8.78
07-07-24 14.80 14.91 14.80 2,000 14.85 10.17
07-07-23 14.83 14.84 14.82 1,800 14.82 10.15
07-07-20 15.01 15.50 14.66 6,900 14.79 10.13
07-07-19 15.01 15.05 15.01 300 15.05 10.30
07-07-18 15.10 15.10 14.90 2,100 14.90 10.20
07-07-17 15.25 15.25 15.10 15,500 15.15 10.37
Date Open High Low Vol Cls adjCls
07-07-16 15.29 15.29 15.13 2,500 15.14 10.37
07-07-13 15.42 15.42 15.11 3,000 15.12 10.35
07-07-12 15.41 15.50 15.17 3,700 15.50 10.61
07-07-11 15.13 15.35 15.13 16,100 15.22 10.42
07-07-10 15.05 15.05 14.90 1,500 14.90 10.20
07-07-09 14.85 14.89 14.85 1,500 14.85 10.17
07-07-06 15.05 15.05 14.88 6,600 14.96 10.24
07-07-05 14.91 14.91 14.82 1,400 14.82 10.15
07-07-03 15.31 15.35 14.68 5,500 14.82 10.15
Date Open High Low Vol Cls adjCls
07-07-02 15.06 15.19 15.06 1,400 15.06 10.25
07-06-29 15.22 15.71 15.00 16,300 15.19 10.34
07-06-28 15.19 15.19 15.19 0 15.19 10.34
07-06-27 15.18 15.23 15.13 4,800 15.19 10.34
07-06-26 15.44 15.44 15.17 2,400 15.17 10.32
07-06-25 15.36 15.36 15.10 2,700 15.14 10.30
07-06-22 15.58 15.58 15.30 22,500 15.51 10.56
07-06-21 15.63 15.64 15.59 3,200 15.63 10.64
07-06-20 15.59 15.73 15.58 3,200 15.61 10.62
Date Open High Low Vol Cls adjCls
07-06-19 15.69 15.69 15.51 600 15.59 10.61
07-06-18 15.49 15.60 15.49 900 15.60 10.62
07-06-15 15.52 15.54 15.36 3,500 15.53 10.57
07-06-14 15.50 15.63 15.50 2,700 15.63 10.64
07-06-13 15.50 15.60 15.50 5,900 15.60 10.62
07-06-12 15.51 15.51 15.50 1,000 15.50 10.55
07-06-11 15.73 15.73 15.53 1,000 15.54 10.58
07-06-08 15.50 15.50 15.36 1,000 15.50 10.55
07-06-07 15.59 15.63 15.50 6,000 15.63 10.64
Date Open High Low Vol Cls adjCls
07-06-06 15.55 15.93 15.55 9,500 15.84 10.78
07-06-05 16.00 16.00 15.60 5,000 15.60 10.62
07-06-04 15.96 16.00 15.90 5,600 15.99 10.88
07-06-01 15.82 16.04 15.65 11,400 16.00 10.89
07-05-31 15.58 15.88 15.57 5,400 15.88 10.81
07-05-30 15.45 15.50 15.30 12,000 15.39 10.47
07-05-29 15.51 15.82 15.46 1,200 15.55 10.58
07-05-25 14.95 15.49 14.95 13,700 15.42 10.49
07-05-24 15.29 15.31 14.95 7,900 14.95 10.17
Date Open High Low Vol Cls adjCls
07-05-23 15.50 15.50 15.29 3,700 15.38 10.47
07-05-22 15.48 15.48 15.48 100 15.48 10.54
07-05-21 15.50 15.55 15.45 14,600 15.47 10.53
07-05-18 15.66 15.66 15.45 19,700 15.50 10.55
07-05-17 15.45 15.45 15.45 300 15.45 10.52
07-05-16 15.62 15.66 15.49 3,000 15.49 10.54
07-05-15 15.68 15.70 15.68 4,600 15.70 10.69
07-05-14 15.50 16.00 15.41 11,100 15.63 10.64
07-05-11 15.50 15.50 15.40 1,600 15.42 10.49
Date Open High Low Vol Cls adjCls
07-05-10 15.45 15.49 15.45 1,300 15.49 10.54
07-05-09 15.46 15.62 15.35 6,900 15.42 10.49
07-05-08 15.20 15.64 15.20 5,400 15.64 10.64
07-05-07 15.35 15.39 15.15 10,400 15.25 10.38
07-05-04 15.21 15.25 15.17 6,900 15.25 10.38
07-05-03 14.63 15.25 14.63 9,100 15.25 10.38
07-05-02 14.65 14.74 14.50 14,000 14.72 10.02
07-05-01 14.96 14.96 14.24 14,100 14.48 9.86
07-04-30 14.95 15.07 14.75 82,000 14.75 10.04
Date Open High Low Vol Cls adjCls
07-04-27 15.00 15.00 14.88 14,000 14.88 10.13
07-04-26 14.94 14.99 14.94 1,600 14.99 10.20
07-04-25 14.75 15.25 14.74 25,700 14.94 10.17
07-04-24 15.08 15.08 14.85 4,000 14.91 10.15
07-04-23 15.06 15.21 14.97 11,800 14.97 10.19
07-04-20 15.17 15.19 14.80 9,000 15.03 10.23
07-04-19 15.24 15.25 15.22 13,100 15.25 10.38
07-04-18 15.20 15.32 15.20 27,200 15.25 10.38
07-04-17 15.22 15.25 15.20 3,700 15.20 10.35
Date Open High Low Vol Cls adjCls
07-04-16 15.25 15.25 15.15 12,600 15.25 10.38
07-04-13 15.30 15.30 15.25 3,200 15.25 10.38
07-04-12 15.31 15.35 15.25 8,000 15.25 10.38
07-04-11 15.41 15.41 15.35 7,100 15.35 10.45
07-04-10 15.41 15.47 15.39 2,700 15.41 10.49
07-04-09 15.49 15.76 15.35 5,800 15.47 10.53
07-04-05 15.53 15.58 15.35 6,800 15.35 10.45
07-04-04 15.69 15.69 15.51 1,400 15.51 10.56
07-04-03 15.57 15.72 15.56 3,200 15.65 10.65
Date Open High Low Vol Cls adjCls
07-04-02 15.72 15.72 15.55 4,000 15.64 10.59
07-03-30 15.75 15.75 15.59 2,400 15.59 10.55
07-03-29 15.74 15.74 15.56 3,000 15.61 10.57
07-03-28 15.57 15.60 15.57 3,100 15.60 10.56
07-03-27 15.67 15.80 15.51 41,300 15.66 10.60
07-03-26 15.70 15.70 15.70 13,600 15.70 10.63
07-03-23 15.70 15.70 15.61 2,600 15.65 10.59
07-03-22 15.70 15.70 15.64 11,100 15.70 10.63
07-03-21 15.70 15.70 15.61 6,300 15.69 10.62
Date Open High Low Vol Cls adjCls
07-03-20 15.69 15.70 15.67 2,500 15.68 10.61
07-03-19 15.80 15.80 15.70 10,700 15.70 10.63
07-03-16 15.53 15.67 15.53 8,000 15.55 10.53
07-03-15 16.10 16.10 15.60 14,700 15.60 10.56
07-03-14 16.10 16.10 16.10 100 16.10 10.90
07-03-13 15.52 16.41 15.52 29,700 15.92 10.78
07-03-12 15.99 16.19 15.99 800 16.19 10.96
07-03-09 16.45 16.45 16.07 3,400 16.20 10.97
07-03-08 16.50 16.50 16.31 2,900 16.31 11.04
Date Open High Low Vol Cls adjCls
07-03-07 16.46 16.46 16.46 400 16.46 11.14
07-03-06 16.35 16.35 16.30 3,300 16.33 11.05
07-03-05 16.27 16.30 16.03 2,400 16.10 10.90
07-03-02 16.60 16.64 16.50 7,200 16.50 11.17
07-03-01 16.50 16.60 16.50 700 16.60 11.24
07-02-28 16.51 16.61 16.41 1,200 16.61 11.24
07-02-27 16.66 16.66 16.66 200 16.66 11.28
07-02-26 16.81 16.81 16.76 3,900 16.79 11.37
07-02-23 16.79 16.93 16.79 2,200 16.93 11.46
Date Open High Low Vol Cls adjCls
07-02-22 16.87 16.87 16.50 4,700 16.67 11.28
07-02-21 16.53 16.68 16.53 2,700 16.60 11.24
07-02-20 16.49 16.62 16.49 4,900 16.60 11.24
07-02-16 16.97 16.97 16.50 3,500 16.54 11.20
07-02-15 16.41 16.63 16.41 1,700 16.63 11.26
07-02-14 16.39 16.39 16.25 2,600 16.25 11.00
07-02-13 16.42 16.57 16.23 2,100 16.34 11.06
07-02-12 16.64 16.64 16.36 1,100 16.49 11.16
07-02-09 16.37 16.78 16.37 13,200 16.64 11.26
Date Open High Low Vol Cls adjCls
07-02-08 16.67 16.67 16.48 3,800 16.59 11.23
07-02-07 16.37 16.62 16.37 2,500 16.57 11.22
07-02-06 16.33 16.56 16.28 19,000 16.37 11.08
07-02-05 16.21 16.33 16.20 1,300 16.20 10.97
07-02-02 16.04 16.24 15.90 2,900 16.03 10.85
07-02-01 16.23 16.23 16.11 3,300 16.22 10.98
07-01-31 16.07 16.14 16.02 3,000 16.14 10.93
07-01-30 16.00 16.08 15.94 12,200 16.04 10.86
07-01-29 15.74 15.77 15.56 16,700 15.67 10.61
Date Open High Low Vol Cls adjCls
07-01-26 15.54 15.72 15.52 1,100 15.52 10.51
07-01-25 15.75 15.75 15.56 4,900 15.60 10.56
07-01-24 15.59 15.85 15.57 1,500 15.70 10.63
07-01-23 15.74 15.80 15.58 2,300 15.58 10.55
07-01-22 15.62 15.94 15.57 4,900 15.74 10.65
07-01-19 15.66 15.68 15.50 5,600 15.50 10.49
07-01-18 15.32 15.61 15.32 3,700 15.51 10.50
07-01-17 15.70 15.70 15.45 8,700 15.46 10.46
07-01-16 15.45 15.90 15.45 12,100 15.77 10.67
Date Open High Low Vol Cls adjCls
07-01-12 15.46 15.55 15.46 6,200 15.48 10.48
07-01-11 15.74 15.75 15.74 300 15.75 10.66
07-01-10 15.62 15.62 15.31 3,900 15.47 10.47
07-01-09 15.75 15.75 15.65 4,200 15.75 10.66
07-01-08 15.79 15.93 15.71 5,700 15.71 10.63
07-01-05 15.65 15.79 15.53 4,500 15.67 10.61
07-01-04 15.73 15.73 15.51 8,800 15.51 10.50
07-01-03 15.81 16.33 15.07 11,600 15.93 10.78
06-12-29 15.81 15.93 15.81 3,500 15.93 10.73
Date Open High Low Vol Cls adjCls
06-12-28 16.31 16.31 15.86 5,000 15.98 10.76
06-12-27 16.40 16.40 15.68 6,800 16.15 10.87
06-12-26 16.70 16.70 16.02 3,300 16.47 11.09
06-12-22 15.96 16.75 15.96 18,100 16.10 10.84
06-12-21 16.15 16.18 15.95 7,000 15.95 10.74
06-12-20 15.70 16.18 15.70 12,900 16.07 10.82
06-12-19 15.53 15.70 15.53 3,900 15.68 10.56
06-12-18 15.55 15.61 15.29 9,300 15.50 10.44
06-12-15 15.90 15.90 15.51 5,100 15.51 10.44
Date Open High Low Vol Cls adjCls
06-12-14 15.45 15.57 15.44 4,600 15.57 10.48
06-12-13 15.52 15.54 15.47 1,800 15.52 10.45
06-12-12 15.42 15.52 15.25 1,700 15.48 10.42
06-12-11 15.50 15.83 15.40 8,100 15.59 10.50
06-12-08 16.11 16.11 15.36 4,100 15.52 10.45
06-12-07 15.73 15.73 15.27 8,700 15.36 10.34
06-12-06 15.60 15.60 15.50 10,200 15.60 10.50
06-12-05 15.60 15.73 15.60 6,100 15.60 10.50
06-12-04 15.65 15.65 15.50 3,700 15.50 10.44
Date Open High Low Vol Cls adjCls
06-12-01 16.14 16.14 15.60 5,300 15.74 10.60
06-11-30 15.60 16.00 15.60 1,500 16.00 10.77
06-11-29 15.50 15.98 15.50 7,700 15.98 10.76
06-11-28 15.30 15.50 15.30 10,200 15.49 10.43
06-11-27 15.66 15.68 15.37 3,800 15.50 10.44
06-11-24 15.51 15.51 15.50 13,800 15.50 10.44
06-11-22 15.71 15.74 15.36 3,700 15.52 10.45
06-11-21 15.70 15.95 15.65 2,300 15.76 10.61
06-11-20 15.77 15.77 15.66 2,200 15.70 10.57
Date Open High Low Vol Cls adjCls
06-11-17 15.46 15.62 15.46 1,800 15.61 10.51
06-11-16 15.69 15.70 15.44 2,700 15.70 10.57
06-11-15 15.40 15.67 15.29 2,500 15.51 10.44
06-11-14 15.56 15.56 15.56 400 15.56 10.48
06-11-13 15.93 15.93 15.74 900 15.74 10.60
06-11-10 15.46 16.12 15.46 2,700 15.81 10.64
06-11-09 15.65 15.69 15.39 2,200 15.40 10.37
06-11-08 15.65 15.65 15.65 200 15.65 10.54
06-11-07 16.23 16.23 15.65 5,800 15.65 10.54
Date Open High Low Vol Cls adjCls
06-11-06 15.77 15.91 15.65 6,000 15.77 10.62
06-11-03 15.90 15.90 15.50 3,300 15.60 10.50
06-11-02 15.90 15.90 15.90 2,000 15.90 10.71
06-11-01 16.14 16.14 15.95 2,400 15.95 10.74
06-10-31 16.14 16.15 15.91 6,600 15.91 10.71
06-10-30 15.94 16.14 15.94 11,900 15.95 10.74
06-10-27 16.03 16.10 16.03 800 16.10 10.84
06-10-26 16.38 16.38 15.50 28,200 15.86 10.68
06-10-25 15.73 16.27 15.42 15,400 16.01 10.78
Date Open High Low Vol Cls adjCls
06-10-24 16.39 16.49 15.41 10,200 15.53 10.46
06-10-23 15.67 16.48 15.47 22,900 15.86 10.68
06-10-20 16.11 16.15 15.79 3,700 15.83 10.66
06-10-19 16.00 16.38 15.72 27,400 16.12 10.85
06-10-18 16.04 16.04 15.72 3,600 16.00 10.77
06-10-17 16.25 16.25 15.72 1,600 15.79 10.63
06-10-16 15.56 15.80 15.56 2,100 15.80 10.64
06-10-13 15.75 16.02 15.23 17,800 16.02 10.79
06-10-12 16.00 16.00 15.67 2,600 15.76 10.61
Date Open High Low Vol Cls adjCls
06-10-11 16.09 16.09 15.65 6,800 15.74 10.60
06-10-10 15.95 16.02 15.76 8,300 15.96 10.75
06-10-09 15.91 16.00 15.81 5,900 16.00 10.77
06-10-06 16.00 16.00 15.96 6,400 15.96 10.75
06-10-05 16.21 16.21 16.20 400 16.20 10.91
06-10-04 16.21 16.21 16.20 2,700 16.21 10.91
06-10-03 16.59 16.60 16.21 2,400 16.21 10.91
06-10-02 16.64 16.64 16.64 500 16.64 11.15
06-09-29 16.75 16.75 16.36 5,800 16.53 11.07
Date Open High Low Vol Cls adjCls
06-09-28 16.26 16.26 16.25 1,800 16.25 10.89
06-09-27 16.60 16.60 16.25 400 16.25 10.89
06-09-26 16.50 16.50 16.25 600 16.25 10.89
06-09-25 16.79 16.79 16.44 4,000 16.49 11.05
06-09-22 16.70 16.74 16.55 2,400 16.60 11.12
06-09-21 16.64 16.67 16.50 5,300 16.51 11.06
06-09-20 16.45 17.00 16.45 12,900 17.00 11.39
06-09-19 16.46 16.47 16.45 2,000 16.47 11.03
06-09-18 16.45 16.47 16.45 4,800 16.45 11.02
Date Open High Low Vol Cls adjCls
06-09-15 16.45 16.61 16.45 2,000 16.54 11.08
06-09-14 16.50 16.60 16.46 1,900 16.46 11.03
06-09-13 16.45 16.50 16.45 1,700 16.50 11.05
06-09-12 16.46 16.46 16.45 900 16.45 11.02
06-09-11 16.25 16.70 16.25 2,300 16.67 11.17
06-09-08 16.50 16.50 16.50 700 16.50 11.05
06-09-07 16.50 16.50 16.50 300 16.50 11.05
06-09-06 16.60 16.60 16.60 500 16.60 11.12
06-09-05 16.85 16.85 16.50 2,800 16.60 11.12
Date Open High Low Vol Cls adjCls
06-09-01 16.64 16.90 16.59 1,700 16.61 11.13
06-08-31 16.83 16.83 16.36 10,300 16.50 11.05
06-08-30 16.61 16.64 16.61 1,000 16.64 11.15
06-08-29 16.64 16.64 16.50 10,700 16.50 11.05
06-08-28 16.44 16.52 16.44 12,200 16.50 11.05
06-08-25 16.50 16.78 16.50 4,400 16.64 11.15
06-08-24 16.50 16.50 16.50 600 16.50 11.05
06-08-23 16.50 16.89 16.50 4,800 16.75 11.22
06-08-22 16.89 16.93 16.50 4,800 16.57 11.10
Date Open High Low Vol Cls adjCls
06-08-21 16.89 17.08 16.60 5,300 16.60 11.12
06-08-18 17.26 17.56 16.76 15,500 16.76 11.23
06-08-17 17.00 17.75 17.00 13,500 17.75 11.89
06-08-16 17.14 17.14 17.10 600 17.10 11.45
06-08-15 17.15 17.15 16.85 10,700 17.14 11.48
06-08-14 16.91 16.91 16.85 1,400 16.85 11.29
06-08-11 17.00 17.14 16.85 3,000 17.14 11.48
06-08-10 17.00 17.00 16.75 1,500 16.75 11.22
06-08-09 16.98 16.98 16.95 2,900 16.95 11.35
Date Open High Low Vol Cls adjCls
06-08-08 16.77 16.97 16.75 3,200 16.97 11.37
06-08-07 16.75 17.24 16.75 28,100 17.00 11.39
06-08-04 16.79 16.90 16.77 600 16.77 11.23
06-08-03 16.85 16.90 16.78 5,900 16.90 11.32
06-08-02 16.79 16.88 16.75 3,900 16.76 11.23
06-08-01 16.77 16.99 16.77 1,200 16.90 11.32
06-07-31 16.82 16.99 16.80 7,400 16.80 11.25
06-07-28 16.95 16.95 16.74 1,800 16.95 11.35
06-07-27 16.95 16.95 16.80 3,400 16.93 11.34
Date Open High Low Vol Cls adjCls
06-07-26 16.91 16.91 16.91 100 16.91 11.33
06-07-25 17.00 17.00 16.60 800 17.00 11.39
06-07-24 16.85 16.98 16.66 4,000 16.79 11.25
06-07-21 17.00 17.00 16.81 2,200 16.99 11.38
06-07-20 17.00 17.00 16.90 2,900 17.00 11.39
06-07-19 16.95 16.95 16.80 900 16.80 11.25
06-07-18 17.00 17.00 16.80 2,500 16.80 11.25
06-07-17 16.86 16.93 16.80 23,300 16.90 11.32
06-07-14 17.00 17.00 16.95 800 16.95 11.35
Date Open High Low Vol Cls adjCls
06-07-13 16.98 17.00 16.75 17,800 16.85 11.29
06-07-12 17.00 17.00 16.97 2,000 16.97 11.37
06-07-11 17.00 17.00 16.90 1,100 16.90 11.32
06-07-10 16.82 16.90 16.59 2,300 16.90 11.32
06-07-07 16.55 17.00 16.53 13,600 17.00 11.39
06-07-06 16.84 16.84 16.50 1,700 16.55 11.09
06-07-05 16.53 16.65 16.51 600 16.64 11.15
06-07-03 16.74 16.74 16.74 100 16.74 11.21
06-06-30 16.59 16.72 16.50 3,200 16.66 11.10
Date Open High Low Vol Cls adjCls
06-06-29 16.69 16.69 16.69 0 16.69 11.12
06-06-28 16.90 16.94 16.68 4,900 16.69 11.12
06-06-27 16.90 16.90 16.89 1,000 16.89 11.26
06-06-26 16.90 16.90 16.51 5,300 16.90 11.26
06-06-23 16.50 16.90 16.50 13,800 16.70 11.13
06-06-22 16.70 16.70 16.70 200 16.70 11.13
06-06-21 16.91 16.96 16.64 3,400 16.70 11.13
06-06-20 16.98 17.05 16.11 3,500 16.58 11.05
06-06-19 16.63 17.07 16.63 5,900 16.73 11.15
Date Open High Low Vol Cls adjCls
06-06-16 16.72 16.72 16.50 12,300 16.60 11.06
06-06-15 16.77 17.00 16.50 7,800 16.58 11.05
06-06-14 16.82 17.12 16.72 7,300 16.72 11.14
06-06-13 17.10 17.10 17.00 1,100 17.00 11.33
06-06-12 16.70 16.70 16.70 0 16.70 11.13
06-06-09 17.10 17.10 16.70 900 16.70 11.13
06-06-08 16.79 17.20 16.79 4,500 17.14 11.42
06-06-07 16.95 17.00 16.89 5,000 17.00 11.33
06-06-06 17.08 17.08 16.63 2,600 16.63 11.08
Date Open High Low Vol Cls adjCls
06-06-05 16.50 17.00 16.50 7,900 16.90 11.26
06-06-02 16.50 17.00 16.50 3,900 16.60 11.06
06-06-01 16.75 17.00 16.50 8,400 16.56 11.04
06-05-31 16.68 16.75 16.50 1,700 16.63 11.08
06-05-30 16.65 16.75 16.45 28,600 16.65 11.10
06-05-26 16.51 16.65 16.51 300 16.65 11.10
06-05-25 16.90 16.99 16.52 1,700 16.65 11.10
06-05-24 17.00 17.00 16.66 8,800 16.99 11.32
06-05-23 16.90 17.00 16.84 105,300 16.93 11.28
Date Open High Low Vol Cls adjCls
06-05-22 16.85 16.95 16.71 6,300 16.78 11.18
06-05-19 16.71 17.00 16.71 2,700 16.98 11.32
06-05-18 17.00 17.00 16.64 12,900 16.91 11.27
06-05-17 16.60 16.95 16.60 5,800 16.78 11.18
06-05-16 16.87 16.95 16.50 6,600 16.95 11.30
06-05-15 16.50 17.00 16.50 8,000 16.65 11.10
06-05-12 16.88 16.90 16.56 5,000 16.63 11.08
06-05-11 17.02 17.02 16.80 3,100 17.00 11.33
06-05-10 16.75 17.02 16.73 5,300 16.85 11.23
Date Open High Low Vol Cls adjCls
06-05-09 16.77 16.99 16.77 7,900 16.98 11.32
06-05-08 17.00 17.00 16.91 5,400 17.00 11.33
06-05-05 16.89 16.96 16.87 6,000 16.96 11.30
06-05-04 16.96 16.99 16.88 3,400 16.89 11.26
06-05-03 16.65 16.89 16.65 4,000 16.89 11.26
06-05-02 16.72 16.75 16.67 3,600 16.67 11.11
06-05-01 16.61 16.79 16.61 5,600 16.72 11.14
06-04-28 16.70 16.80 16.54 11,200 16.79 11.19
06-04-27 16.25 16.75 16.25 22,500 16.75 11.16
Date Open High Low Vol Cls adjCls
06-04-26 16.28 16.48 15.63 3,900 16.29 10.86
06-04-25 16.08 16.50 15.82 89,900 16.16 10.77
06-04-24 15.81 16.08 15.70 67,900 16.00 10.66
06-04-21 15.70 15.89 15.55 4,900 15.70 10.46
06-04-20 15.70 15.75 15.49 1,100 15.49 10.32
06-04-19 15.35 15.69 15.35 4,500 15.69 10.46
06-04-18 15.49 15.50 15.30 273,200 15.36 10.24
06-04-17 15.49 15.49 15.40 10,400 15.40 10.26
06-04-13 15.78 15.85 15.05 90,200 15.29 10.19
Date Open High Low Vol Cls adjCls
06-04-12 16.25 16.25 16.00 7,000 16.05 10.70
06-04-11 15.83 16.11 15.83 3,400 16.11 10.74
06-04-10 16.23 16.24 15.60 11,600 15.62 10.41
06-04-07 16.32 16.32 16.00 2,000 16.15 10.76
06-04-06 15.88 16.32 15.80 1,300 16.32 10.88
06-04-05 15.90 16.57 15.75 5,500 15.90 10.60
06-04-04 15.74 15.80 15.52 15,100 15.75 10.50
06-04-03 16.77 16.93 15.72 25,700 15.82 10.54
06-03-31 15.73 16.59 15.73 9,100 16.50 11.00
Date Open High Low Vol Cls adjCls
06-03-30 16.00 16.00 15.78 3,100 15.97 10.64
06-03-29 15.89 16.06 15.89 20,100 16.05 10.64
06-03-28 15.76 15.94 15.71 4,900 15.84 10.50
06-03-27 16.00 16.00 15.85 3,700 15.85 10.51
06-03-24 15.90 15.90 15.75 6,000 15.85 10.51
06-03-23 15.90 16.29 15.90 4,200 16.00 10.61
06-03-22 16.00 16.00 15.99 2,300 16.00 10.61
06-03-21 16.00 16.05 15.95 6,700 16.00 10.61
06-03-20 16.00 16.00 15.95 1,500 15.99 10.60
Date Open High Low Vol Cls adjCls
06-03-17 16.00 16.25 15.80 13,400 15.95 10.58
06-03-16 16.05 16.05 15.90 2,500 16.04 10.64
06-03-15 15.80 16.05 15.79 9,400 15.84 10.50
06-03-14 15.99 16.00 15.76 7,900 15.76 10.45
06-03-13 16.22 16.22 15.84 26,400 15.85 10.51
06-03-10 16.00 16.00 15.77 4,300 15.80 10.48
06-03-09 16.16 16.30 15.90 6,400 15.91 10.55
06-03-08 16.40 16.40 16.05 17,600 16.05 10.64
06-03-07 16.45 16.45 16.28 2,500 16.38 10.86
Date Open High Low Vol Cls adjCls
06-03-06 16.70 16.70 16.25 6,100 16.35 10.84
06-03-03 16.55 16.55 16.45 3,100 16.55 10.97
06-03-02 16.71 16.71 16.40 5,000 16.40 10.87
06-03-01 16.73 16.73 16.35 5,300 16.35 10.84
06-02-28 16.35 16.36 16.35 1,900 16.35 10.84
06-02-27 16.62 16.76 16.35 3,100 16.35 10.84
06-02-24 16.55 16.55 16.35 2,000 16.40 10.87
06-02-23 16.46 16.62 16.46 23,900 16.50 10.94
06-02-22 16.42 16.62 16.30 6,200 16.31 10.82
Date Open High Low Vol Cls adjCls
06-02-21 16.50 17.00 16.10 23,000 16.52 10.95
06-02-17 16.65 16.65 16.42 6,400 16.50 10.94
06-02-16 16.70 16.70 16.00 21,200 16.10 10.68
06-02-15 17.00 17.00 16.65 7,600 16.75 11.11
06-02-14 17.25 17.25 16.80 20,700 16.80 11.14
06-02-13 17.45 17.45 16.91 6,800 16.91 11.21
06-02-10 16.52 17.54 16.44 37,800 17.10 11.34
06-02-09 16.80 16.80 16.45 6,300 16.45 10.91
06-02-08 16.50 16.69 16.02 45,600 16.60 11.01
Date Open High Low Vol Cls adjCls
06-02-07 15.96 16.81 15.90 272,600 16.38 10.86
06-02-06 18.50 18.50 17.00 31,600 17.10 11.34
06-02-03 18.30 18.30 18.30 0 18.30 12.13
06-02-02 18.30 18.33 18.30 2,600 18.30 12.13
06-02-01 18.51 18.51 18.02 3,500 18.32 12.15
06-01-31 19.00 19.15 18.57 15,900 19.00 12.60
06-01-30 18.94 18.94 18.59 1,400 18.59 12.33
06-01-27 19.20 19.24 18.10 1,600 18.42 12.21
06-01-26 19.20 19.20 18.87 2,800 18.87 12.51
Date Open High Low Vol Cls adjCls
06-01-25 19.04 19.20 18.99 13,300 19.13 12.69
06-01-24 19.05 19.09 18.98 9,700 19.03 12.62
06-01-23 18.75 19.05 18.08 6,400 19.05 12.63
06-01-20 18.76 18.97 18.76 1,100 18.97 12.58
06-01-19 18.60 18.97 18.56 7,600 18.97 12.58
06-01-18 18.90 18.95 18.77 4,800 18.95 12.57
06-01-17 18.63 18.70 18.06 7,900 18.70 12.40
06-01-13 18.69 18.72 18.65 400 18.72 12.41
06-01-12 18.77 18.77 17.73 2,800 18.18 12.06
Date Open High Low Vol Cls adjCls
06-01-11 18.40 18.40 17.25 8,100 17.54 11.63
06-01-10 18.51 18.58 17.75 7,500 17.97 11.92
06-01-09 18.90 18.90 18.74 4,600 18.74 12.43
06-01-06 18.75 18.90 18.75 1,000 18.90 12.53
06-01-05 18.60 19.00 18.60 11,500 18.90 12.53
06-01-04 18.15 18.72 18.00 12,100 18.60 12.33
06-01-03 18.05 18.15 18.02 4,500 18.15 12.04
05-12-30 17.75 18.15 17.75 1,700 17.96 11.91
05-12-29 17.93 17.93 17.76 500 17.76 11.78
Date Open High Low Vol Cls adjCls
05-12-28 18.00 18.00 17.90 1,300 17.90 11.82
05-12-27 18.15 18.15 17.79 10,200 17.97 11.86
05-12-23 18.10 18.15 18.10 600 18.15 11.98
05-12-22 17.50 18.02 17.50 4,600 18.02 11.90
05-12-21 17.75 18.00 17.75 300 18.00 11.88
05-12-20 17.81 18.00 17.81 1,900 18.00 11.88
05-12-19 17.60 17.80 17.60 1,200 17.80 11.75
05-12-16 17.88 17.88 17.50 3,500 17.50 11.55
05-12-15 17.99 18.04 17.71 2,300 17.81 11.76
Date Open High Low Vol Cls adjCls
05-12-14 17.50 17.99 16.93 6,500 17.99 11.88
05-12-13 18.10 18.10 17.85 8,100 17.91 11.82
05-12-12 17.79 18.15 17.77 17,100 18.14 11.98
05-12-09 17.91 17.91 17.85 600 17.85 11.78
05-12-08 17.59 18.08 17.53 8,500 18.08 11.94
05-12-07 17.64 17.89 17.64 2,800 17.87 11.80
05-12-06 17.65 17.89 17.65 1,400 17.88 11.80
05-12-05 17.49 17.99 17.48 7,300 17.99 11.88
05-12-02 17.50 17.91 17.50 8,300 17.71 11.69
Date Open High Low Vol Cls adjCls
05-12-01 18.00 18.00 17.50 3,700 17.50 11.55
05-11-30 17.70 17.97 17.46 3,000 17.70 11.68
05-11-29 17.71 17.91 17.70 6,300 17.91 11.82
05-11-28 17.62 17.72 17.62 1,500 17.71 11.69
05-11-25 17.73 17.73 17.73 100 17.73 11.70
05-11-23 17.50 17.76 17.47 2,900 17.69 11.68
05-11-22 17.75 17.75 17.56 2,600 17.73 11.70
05-11-21 17.61 17.75 17.50 1,500 17.75 11.72
05-11-18 17.75 17.91 17.70 7,200 17.82 11.76
Date Open High Low Vol Cls adjCls
05-11-17 17.55 17.55 17.35 5,800 17.54 11.58
05-11-16 17.74 17.74 17.70 600 17.70 11.68
05-11-15 17.30 17.50 17.30 5,400 17.35 11.45
05-11-14 17.30 17.49 17.29 2,300 17.30 11.42
05-11-11 17.09 17.27 17.09 2,100 17.15 11.32
05-11-10 17.05 17.14 16.99 14,700 17.04 11.25
05-11-09 17.10 17.10 16.93 12,700 17.00 11.22
05-11-08 17.25 17.25 17.23 1,600 17.23 11.37
05-11-07 17.30 17.30 17.16 12,100 17.27 11.40
Date Open High Low Vol Cls adjCls
05-11-04 17.40 17.40 17.00 22,800 17.15 11.32
05-11-03 17.25 17.26 17.00 16,600 17.03 11.24
05-11-02 17.30 17.89 17.10 45,700 17.21 11.36
05-11-01 18.20 18.20 17.30 140,100 17.34 11.45
05-10-31 18.09 18.14 18.09 2,200 18.14 11.98
05-10-28 18.05 18.10 17.53 6,700 18.07 11.93
05-10-27 18.00 18.00 17.80 1,800 17.85 11.78
05-10-26 17.98 18.00 17.76 5,900 18.00 11.88
05-10-25 17.60 17.75 17.00 9,500 17.75 11.72
Date Open High Low Vol Cls adjCls
05-10-24 16.82 17.55 16.82 3,200 17.00 11.22
05-10-21 17.00 17.00 17.00 600 17.00 11.22
05-10-20 17.41 17.41 17.41 100 17.41 11.49
05-10-19 17.19 17.39 17.00 2,200 17.07 11.27
05-10-18 17.00 17.20 16.87 15,100 17.01 11.23
05-10-17 17.00 17.05 16.82 4,800 16.86 11.13
05-10-14 17.98 17.98 17.25 500 17.25 11.39
05-10-13 16.82 17.50 16.82 10,000 17.31 11.43
05-10-12 16.83 17.00 16.82 1,400 17.00 11.22
Date Open High Low Vol Cls adjCls
05-10-11 17.50 17.50 16.82 3,300 17.00 11.22
05-10-10 17.66 17.85 17.61 1,000 17.61 11.63
05-10-07 17.76 17.92 17.68 400 17.92 11.83
05-10-06 17.75 18.00 16.93 9,500 17.89 11.81
05-10-05 17.22 17.80 17.22 1,100 17.69 11.68
05-10-04 17.00 17.79 17.00 5,400 17.10 11.24
05-10-03 17.12 17.80 17.00 4,100 17.14 11.26
05-09-30 17.61 17.80 17.50 6,600 17.70 11.63
05-09-29 17.97 17.97 17.25 7,000 17.60 11.56
Date Open High Low Vol Cls adjCls
05-09-28 17.50 17.75 17.40 4,900 17.75 11.66
05-09-27 17.50 17.98 17.40 2,200 17.97 11.81
05-09-26 17.05 17.60 17.05 2,400 17.36 11.41
05-09-23 17.01 17.01 17.01 300 17.01 11.18
05-09-22 17.28 17.34 17.28 500 17.34 11.39
05-09-21 17.90 17.90 17.00 5,700 17.55 11.53
05-09-20 17.25 18.00 17.25 1,200 17.90 11.76
05-09-19 17.25 17.54 17.25 1,900 17.54 11.52
05-09-16 17.47 17.98 17.25 2,600 17.25 11.33
Date Open High Low Vol Cls adjCls
05-09-15 17.49 17.49 17.49 500 17.49 11.49
05-09-14 17.50 17.50 17.39 1,700 17.50 11.50
05-09-13 17.50 17.99 17.50 1,300 17.50 11.50
05-09-12 17.75 17.89 17.36 6,800 17.46 11.47
05-09-09 17.70 17.80 17.70 2,300 17.71 11.64
05-09-08 18.03 18.03 17.73 2,500 17.73 11.65
05-09-07 17.50 17.60 17.50 800 17.60 11.56
05-09-06 18.00 18.00 17.50 2,600 17.62 11.58
05-09-02 18.04 18.13 18.04 600 18.13 11.91
Date Open High Low Vol Cls adjCls
05-09-01 18.13 18.47 17.65 700 17.70 11.63
05-08-31 18.48 18.48 17.60 3,700 17.70 11.63
05-08-30 17.95 17.95 17.70 8,400 17.84 11.72
05-08-29 18.50 18.50 17.93 11,900 17.98 11.81
05-08-26 18.10 18.48 18.10 3,100 18.42 12.10
05-08-25 18.03 18.03 17.92 3,900 17.92 11.77
05-08-24 17.99 18.10 17.51 1,900 18.08 11.88
05-08-23 18.04 18.04 17.75 600 17.92 11.77
05-08-22 18.03 18.10 17.54 6,600 17.54 11.52
Date Open High Low Vol Cls adjCls
05-08-19 17.99 18.08 17.31 9,900 18.08 11.88
05-08-18 17.99 17.99 17.99 1,600 17.99 11.82
05-08-17 17.99 17.99 17.99 1,000 17.99 11.82
05-08-16 18.00 18.20 17.90 3,400 17.99 11.82
05-08-15 18.18 18.18 17.87 3,800 17.96 11.80
05-08-12 17.86 17.86 17.86 500 17.86 11.74
05-08-11 17.90 18.30 17.89 7,800 18.00 11.83
05-08-10 17.38 18.02 16.79 4,400 17.20 11.30
05-08-09 16.35 18.25 16.35 4,600 16.51 10.85
Date Open High Low Vol Cls adjCls
05-08-08 16.62 17.01 16.62 600 17.01 11.18
05-08-05 16.40 16.60 16.40 700 16.60 10.91
05-08-04 17.00 17.00 16.35 4,600 16.58 10.89
05-08-03 17.05 17.05 17.02 2,900 17.05 11.20
05-08-02 17.48 18.23 17.00 26,000 17.01 11.18
05-08-01 17.12 17.54 17.10 4,800 17.48 11.49
05-07-29 17.71 17.80 17.31 6,800 17.40 11.43
05-07-28 17.80 17.80 17.71 2,800 17.71 11.64
05-07-27 17.75 17.75 17.55 1,000 17.75 11.66
Date Open High Low Vol Cls adjCls
05-07-26 17.75 17.75 17.18 3,700 17.55 11.53
05-07-25 17.90 17.95 17.55 7,500 17.56 11.54
05-07-22 17.50 18.74 17.49 15,000 17.81 11.70
05-07-21 17.05 17.74 17.00 6,400 17.73 11.65
05-07-20 16.98 16.98 16.28 8,800 16.84 11.06
05-07-19 17.39 17.39 16.20 5,600 16.70 10.97
05-07-18 24.89 26.00 24.80 14,400 25.50 11.17
05-07-15 24.06 26.50 24.05 5,800 26.50 11.61
05-07-14 26.00 26.00 25.60 1,200 25.90 11.35
Date Open High Low Vol Cls adjCls
05-07-13 24.10 25.60 24.10 7,300 25.30 11.08
05-07-12 24.88 24.90 24.35 13,600 24.43 10.70
05-07-11 24.51 25.13 24.51 1,500 24.88 10.90
05-07-08 25.24 25.24 24.93 2,200 24.95 10.93
05-07-07 25.38 25.38 24.68 2,100 25.20 11.04
05-07-06 25.41 25.68 25.40 2,500 25.40 11.13
05-07-05 24.38 26.30 24.38 8,500 26.01 11.39
05-07-01 26.50 26.50 24.52 10,600 24.82 10.87
05-06-30 28.00 28.00 25.53 9,600 25.70 11.26
Date Open High Low Vol Cls adjCls
05-06-29 26.70 26.77 26.70 3,100 26.70 11.64
05-06-28 27.75 27.75 26.82 4,900 26.89 11.73
05-06-27 26.25 27.75 25.99 17,500 26.60 11.60
05-06-24 25.67 25.67 25.65 1,300 25.67 11.19
05-06-23 25.69 25.69 25.35 5,400 25.49 11.12
05-06-22 25.14 25.85 24.95 6,600 25.40 11.08
05-06-21 25.10 25.10 24.60 9,600 25.00 10.90
05-06-20 24.99 24.99 24.26 7,800 24.50 10.68
05-06-17 25.60 25.60 24.50 9,000 24.51 10.69
Date Open High Low Vol Cls adjCls
05-06-16 25.15 25.45 24.80 3,600 24.80 10.81
05-06-15 24.70 24.95 24.55 8,800 24.76 10.80
05-06-14 24.75 24.75 24.50 10,800 24.59 10.72
05-06-13 25.30 25.30 24.50 7,000 24.69 10.77
05-06-10 25.10 25.25 24.61 59,800 24.90 10.86
05-06-09 25.00 25.00 24.93 8,700 24.93 10.87
05-06-08 24.75 25.05 24.00 6,900 24.81 10.82
05-06-07 24.30 24.44 24.28 13,300 24.28 10.59
05-06-06 24.25 24.69 24.00 19,800 24.20 10.55
Date Open High Low Vol Cls adjCls
05-06-03 24.23 24.23 23.86 15,900 24.12 10.52
05-06-02 23.00 24.21 22.97 24,600 23.70 10.33
05-06-01 22.50 23.50 22.30 34,900 22.91 9.99
05-05-31 22.50 22.50 22.26 28,000 22.29 9.72
05-05-27 23.00 23.00 22.40 3,900 22.50 9.81
05-05-26 21.75 23.00 21.75 3,300 22.87 9.97
05-05-25 21.00 21.73 21.00 2,200 21.73 9.48
05-05-24 21.00 21.00 21.00 1,600 21.00 9.16
05-05-23 20.55 20.75 20.55 2,800 20.63 9.00
Date Open High Low Vol Cls adjCls
05-05-20 20.99 20.99 20.89 28,200 20.89 9.11
05-05-19 20.75 20.75 20.75 100 20.75 9.05
05-05-18 20.80 20.80 20.80 0 20.80 9.07
05-05-17 21.00 21.00 20.80 1,600 20.80 9.07
05-05-16 20.30 20.30 20.30 0 20.30 8.85
05-05-13 21.43 23.50 20.25 25,500 20.30 8.85
05-05-12 20.72 20.72 20.44 7,500 20.45 8.92
05-05-11 20.63 20.73 20.25 5,100 20.72 9.04
05-05-10 20.25 20.49 20.25 2,400 20.26 8.83
Date Open High Low Vol Cls adjCls
05-05-09 20.00 20.06 20.00 2,200 20.06 8.75
05-05-06 20.00 20.00 20.00 0 20.00 8.72
05-05-05 20.00 20.00 20.00 0 20.00 8.72
05-05-04 20.00 20.00 20.00 300 20.00 8.72
05-05-03 20.00 20.00 20.00 0 20.00 8.72
05-05-02 19.50 20.00 19.50 3,000 20.00 8.72
05-04-29 19.55 19.90 19.50 15,300 19.90 8.68
05-04-28 20.00 20.00 19.50 4,000 19.50 8.50
05-04-27 20.17 20.17 20.00 900 20.00 8.72
Date Open High Low Vol Cls adjCls
05-04-26 19.97 19.97 19.97 0 19.97 8.71
05-04-25 20.04 20.19 19.97 700 19.97 8.71
05-04-22 20.00 20.00 19.99 4,900 20.00 8.72
05-04-21 19.50 20.00 19.50 5,700 20.00 8.72
05-04-20 19.85 19.85 19.75 1,800 19.75 8.61
05-04-19 20.00 20.00 19.90 1,300 19.98 8.71
05-04-18 19.84 20.00 19.84 2,100 20.00 8.72
05-04-15 19.63 19.63 19.50 600 19.50 8.50
05-04-14 19.64 19.64 19.64 0 19.64 8.56
Date Open High Low Vol Cls adjCls
05-04-13 19.72 19.75 19.51 3,400 19.64 8.56
05-04-12 19.25 19.51 19.10 1,300 19.51 8.51
05-04-11 20.75 20.98 19.00 30,000 19.65 8.57
05-04-08 20.75 20.75 20.75 100 20.75 9.05
05-04-07 20.96 20.99 20.96 700 20.99 9.15
05-04-06 20.99 20.99 20.86 1,000 20.88 9.11
05-04-05 20.27 20.27 20.27 1,000 20.27 8.84
05-04-04 20.65 20.65 20.65 0 20.65 9.00
05-04-01 20.50 20.65 20.50 1,300 20.65 9.00
Date Open High Low Vol Cls adjCls
05-03-31 20.54 20.54 20.54 300 20.54 8.96
05-03-30 19.97 20.70 19.80 15,700 20.55 8.92
05-03-29 19.90 20.40 19.85 1,800 19.85 8.62
05-03-28 20.50 20.50 20.49 1,200 20.49 8.90
05-03-24 20.05 20.20 20.05 15,000 20.11 8.73
05-03-23 20.01 20.23 20.00 65,800 20.05 8.70
05-03-22 21.00 21.00 19.95 16,600 19.95 8.66
05-03-21 21.00 21.00 20.64 5,500 20.64 8.96
05-03-18 21.00 21.00 21.00 9,100 21.00 9.12
Date Open High Low Vol Cls adjCls
05-03-17 20.99 21.00 20.85 5,200 20.85 9.05
05-03-16 20.75 20.93 20.75 9,100 20.75 9.01
05-03-15 20.99 20.99 20.75 1,200 20.75 9.01
05-03-14 20.99 21.00 20.99 1,000 21.00 9.12
05-03-11 20.78 20.78 20.78 1,500 20.78 9.02
05-03-10 21.00 21.06 20.83 30,400 20.83 9.04
05-03-09 20.90 20.90 20.90 0 20.90 9.07
05-03-08 20.90 20.90 20.90 2,100 20.90 9.07
05-03-07 20.80 20.85 20.80 9,600 20.85 9.05
Date Open High Low Vol Cls adjCls
05-03-04 20.80 20.80 20.80 0 20.80 9.03
05-03-03 20.75 20.80 20.75 4,600 20.80 9.03
05-03-02 20.81 20.81 20.81 900 20.81 9.03
05-03-01 21.30 21.30 20.83 25,900 21.00 9.12
05-02-28 20.80 20.80 20.75 15,000 20.75 9.01
05-02-25 20.99 21.00 20.84 2,100 20.84 9.05
05-02-24 20.99 20.99 20.99 1,500 20.99 9.11
05-02-23 20.99 21.00 20.99 4,500 21.00 9.12
05-02-22 21.20 21.20 21.00 4,600 21.00 9.12
Date Open High Low Vol Cls adjCls
05-02-18 20.98 20.98 20.98 100 20.98 9.11
05-02-17 20.98 20.98 20.88 2,100 20.89 9.07
05-02-16 20.95 20.95 20.95 300 20.95 9.10
05-02-15 21.20 21.20 20.95 2,200 20.95 9.10
05-02-14 20.75 21.25 20.75 7,900 21.20 9.20
05-02-11 20.60 20.90 20.60 7,000 20.75 9.01
05-02-10 20.65 20.92 20.60 9,100 20.60 8.94
05-02-09 20.82 20.82 20.60 15,600 20.65 8.97
05-02-08 21.20 21.35 20.15 10,600 20.56 8.93
Date Open High Low Vol Cls adjCls
05-02-07 20.49 21.20 20.49 13,800 20.92 9.08
05-02-04 20.50 20.50 20.50 0 20.50 8.90
05-02-03 20.00 20.50 20.00 31,600 20.50 8.90
05-02-02 20.25 20.25 19.95 6,000 20.00 8.68
05-02-01 19.65 20.37 19.65 6,400 20.37 8.84
05-01-31 19.80 19.95 19.65 31,900 19.65 8.53
05-01-28 20.24 20.34 19.35 8,100 20.34 8.83
05-01-27 19.94 20.22 19.50 5,500 19.50 8.47
05-01-26 20.19 20.19 20.18 2,400 20.18 8.76
Date Open High Low Vol Cls adjCls
05-01-25 19.32 19.33 19.01 3,100 19.01 8.25
05-01-24 19.70 19.70 18.75 10,600 18.75 8.14
05-01-21 19.02 19.07 19.02 5,700 19.05 8.27
05-01-20 19.35 19.35 18.76 27,400 19.00 8.25
05-01-19 19.50 20.08 19.50 20,500 20.06 8.71
05-01-18 20.24 20.29 19.34 3,900 19.84 8.61
05-01-14 19.85 19.85 19.50 3,400 19.50 8.47
05-01-13 20.12 20.12 20.12 0 20.12 8.74
05-01-12 20.04 20.12 19.86 3,700 20.12 8.74
Date Open High Low Vol Cls adjCls
05-01-11 19.80 20.00 19.80 13,800 19.98 8.67
05-01-10 19.64 19.99 19.43 13,800 19.85 8.62
05-01-07 19.66 19.87 19.56 1,300 19.64 8.53
05-01-06 19.43 20.00 19.43 2,500 19.91 8.64
05-01-05 19.99 20.00 19.99 1,900 20.00 8.68
05-01-04 20.50 20.50 20.00 4,500 20.00 8.68
05-01-03 20.64 20.64 20.50 700 20.50 8.90
04-12-31 20.50 20.50 20.50 400 20.50 8.90
04-12-30 20.50 20.50 20.50 400 20.50 8.90
Date Open High Low Vol Cls adjCls
04-12-29 20.48 20.48 20.48 100 20.48 8.85
04-12-28 20.05 20.20 19.90 20,200 20.20 8.73
04-12-27 20.09 20.39 20.09 8,800 20.39 8.81
04-12-23 20.15 20.16 20.15 3,300 20.15 8.71
04-12-22 20.11 20.59 20.11 27,100 20.55 8.88
04-12-21 20.50 20.50 20.16 1,500 20.16 8.71
04-12-20 20.09 20.23 20.09 1,600 20.23 8.74
04-12-17 19.99 20.00 19.99 1,000 20.00 8.65
04-12-16 20.01 20.01 20.00 1,300 20.00 8.65
Date Open High Low Vol Cls adjCls
04-12-15 20.20 20.20 20.20 0 20.20 8.73
04-12-14 19.75 20.20 19.09 42,700 20.20 8.73
04-12-13 20.58 20.65 20.40 2,500 20.65 8.93
04-12-10 20.60 20.60 19.70 2,500 19.78 8.55
04-12-09 20.50 20.50 20.50 0 20.50 8.86
04-12-08 20.70 20.70 20.50 2,100 20.50 8.86
04-12-07 19.70 20.50 19.70 1,000 20.50 8.86
04-12-06 19.70 19.70 19.70 1,000 19.70 8.52
04-12-03 20.60 20.65 20.60 900 20.65 8.93
Date Open High Low Vol Cls adjCls
04-12-02 20.70 20.70 19.30 8,200 20.35 8.80
04-12-01 19.75 20.65 19.75 14,700 20.65 8.93
04-11-30 19.75 19.75 19.75 300 19.75 8.54
04-11-29 19.50 19.75 19.23 1,600 19.23 8.31
04-11-26 19.74 19.75 19.74 1,800 19.75 8.54
04-11-24 19.60 19.60 19.60 400 19.60 8.47
04-11-23 20.00 20.00 19.10 3,600 19.75 8.54
04-11-22 19.05 19.74 19.05 3,900 19.74 8.53
04-11-19 19.09 19.75 19.09 16,600 19.75 8.54
Date Open High Low Vol Cls adjCls
04-11-18 19.05 19.05 19.05 700 19.05 8.23
04-11-17 19.06 19.06 19.06 700 19.06 8.24
04-11-16 19.73 19.74 19.05 3,300 19.05 8.23
04-11-15 19.83 19.90 19.05 1,500 19.16 8.28
04-11-12 19.83 19.83 19.00 6,700 19.37 8.37
04-11-11 19.71 19.71 19.71 0 19.71 8.52
04-11-10 19.50 19.71 19.50 1,800 19.71 8.52
04-11-09 19.78 19.78 19.60 1,200 19.60 8.47
04-11-08 19.18 19.33 19.01 1,300 19.01 8.22
Date Open High Low Vol Cls adjCls
04-11-05 19.34 19.34 19.15 1,800 19.15 8.28
04-11-04 19.00 19.06 19.00 1,600 19.02 8.22
04-11-03 19.34 19.34 19.29 1,800 19.33 8.36
04-11-02 19.29 19.29 19.29 100 19.29 8.34
04-11-01 19.29 19.29 19.29 400 19.29 8.34
04-10-29 19.00 19.00 19.00 0 19.00 8.21
04-10-28 19.00 19.00 19.00 400 19.00 8.21
04-10-27 19.19 19.19 19.18 1,500 19.19 8.29
04-10-26 19.10 19.10 19.10 0 19.10 8.26
Date Open High Low Vol Cls adjCls
04-10-25 19.10 19.10 19.10 0 19.10 8.26
04-10-22 19.10 19.10 19.10 0 19.10 8.26
04-10-21 19.00 19.15 19.00 2,700 19.10 8.26
04-10-20 18.74 19.14 18.49 9,700 19.14 8.27
04-10-19 18.85 19.00 18.33 3,900 19.00 8.21
04-10-18 17.98 18.85 17.61 3,700 18.85 8.15
04-10-15 17.54 18.10 17.54 1,900 18.10 7.82
04-10-14 17.64 18.38 16.85 24,600 17.72 7.66
04-10-13 17.99 17.99 17.99 100 17.99 7.78
Date Open High Low Vol Cls adjCls
04-10-12 17.54 17.89 17.50 2,500 17.50 7.56
04-10-11 18.25 18.25 17.55 700 17.55 7.59
04-10-08 17.80 18.31 17.80 1,300 18.29 7.91
04-10-07 18.15 18.54 18.00 2,500 18.00 7.78
04-10-06 18.70 18.70 18.00 9,100 18.00 7.78
04-10-05 19.23 19.26 18.63 2,800 18.70 8.08
04-10-04 19.53 19.53 19.25 600 19.25 8.32
04-10-01 19.45 19.45 19.45 0 19.45 8.41
04-09-30 19.45 19.45 19.45 0 19.45 8.41
Date Open High Low Vol Cls adjCls
04-09-29 19.54 19.54 19.54 0 19.54 8.41
04-09-28 19.57 19.57 19.54 400 19.54 8.41
04-09-27 18.75 18.75 18.75 0 18.75 8.07
04-09-24 18.78 18.78 18.75 2,100 18.75 8.07
04-09-23 18.73 19.57 18.73 1,300 19.57 8.42
04-09-22 18.32 18.59 18.28 10,500 18.28 7.87
04-09-21 18.00 18.50 17.83 3,700 18.50 7.96
04-09-20 18.55 18.55 18.00 7,200 18.21 7.84
04-09-17 18.96 18.96 18.96 0 18.96 8.16
Date Open High Low Vol Cls adjCls
04-09-16 19.18 19.18 18.96 1,800 18.96 8.16
04-09-15 19.00 19.00 19.00 300 19.00 8.17
04-09-14 19.02 19.02 19.00 600 19.00 8.17
04-09-13 18.83 19.11 18.83 1,200 19.11 8.22
04-09-10 19.14 19.14 19.14 0 19.14 8.24
04-09-09 19.32 19.39 18.86 19,600 19.14 8.24
04-09-08 18.85 19.50 18.64 25,600 19.50 8.39
04-09-07 18.33 18.34 17.99 2,200 18.10 7.79
04-09-03 18.00 18.05 18.00 1,800 18.02 7.75
Date Open High Low Vol Cls adjCls
04-09-02 18.02 18.02 18.02 100 18.02 7.75
04-09-01 18.10 18.14 17.90 4,200 18.05 7.77
04-08-31 18.10 18.10 18.10 400 18.10 7.79
04-08-30 18.23 18.35 17.84 13,600 17.93 7.71
04-08-27 17.97 17.97 17.97 0 17.97 7.73
04-08-26 18.36 18.36 17.77 6,900 17.97 7.73
04-08-25 17.97 18.75 17.88 12,900 18.36 7.90
04-08-24 17.34 17.34 17.34 0 17.34 7.46
04-08-23 17.18 17.43 17.18 5,700 17.34 7.46
Date Open High Low Vol Cls adjCls
04-08-20 17.32 17.32 17.32 0 17.32 7.45
04-08-19 17.25 17.32 17.25 600 17.32 7.45
04-08-18 17.75 17.75 17.62 1,300 17.62 7.58
04-08-17 17.72 17.72 17.50 300 17.50 7.53
04-08-16 17.19 17.20 17.18 1,500 17.20 7.40
04-08-13 18.00 18.00 17.16 300 17.16 7.38
04-08-12 17.79 18.00 17.35 1,600 17.35 7.47
04-08-11 17.75 17.76 17.54 1,200 17.76 7.64
04-08-10 16.98 17.57 16.98 4,000 17.46 7.51
Date Open High Low Vol Cls adjCls
04-08-09 17.70 17.70 17.00 1,200 17.35 7.47
04-08-06 17.53 17.53 17.37 1,000 17.42 7.50
04-08-05 17.99 17.99 17.30 21,100 17.69 7.61
04-08-04 17.98 17.98 17.98 600 17.98 7.74
04-08-03 17.97 17.97 17.97 100 17.97 7.73
04-08-02 17.30 17.31 17.05 2,200 17.31 7.45
04-07-30 17.24 17.59 17.15 1,200 17.59 7.57
04-07-29 17.15 17.16 17.10 1,200 17.16 7.38
04-07-28 17.25 17.30 17.25 3,300 17.29 7.44
Date Open High Low Vol Cls adjCls
04-07-27 17.31 17.31 17.29 600 17.29 7.44
04-07-26 17.50 17.50 17.00 6,600 17.25 7.42
04-07-23 17.26 17.26 17.26 300 17.26 7.43
04-07-22 17.29 17.29 17.29 0 17.29 7.44
04-07-21 17.32 17.34 17.25 19,600 17.29 7.44
04-07-20 18.00 18.00 18.00 300 18.00 7.74
04-07-19 17.52 17.52 17.52 0 17.52 7.54
04-07-16 17.52 17.52 17.52 0 17.52 7.54
04-07-15 17.21 17.52 17.21 3,000 17.52 7.54
Date Open High Low Vol Cls adjCls
04-07-14 17.53 17.53 17.48 400 17.48 7.52
04-07-13 17.25 17.25 17.25 0 17.25 7.42
04-07-12 17.10 17.25 17.10 400 17.25 7.42
04-07-09 17.49 17.49 17.49 300 17.49 7.53
04-07-08 17.75 17.75 17.23 4,200 17.24 7.42
04-07-07 17.76 18.00 17.75 1,800 17.99 7.74
04-07-06 17.97 18.00 17.96 2,200 17.96 7.73
04-07-02 17.84 17.84 17.74 600 17.74 7.63
04-07-01 17.99 18.00 17.99 900 18.00 7.74
Date Open High Low Vol Cls adjCls
04-06-30 17.42 17.98 17.42 400 17.98 7.74
04-06-29 17.60 17.63 17.40 21,600 17.63 7.55
04-06-28 17.58 17.59 17.58 300 17.59 7.53
04-06-25 16.85 17.50 16.85 6,000 17.44 7.47
04-06-24 16.90 16.90 16.86 1,200 16.86 7.22
04-06-23 17.01 17.01 17.01 400 17.01 7.28
04-06-22 17.13 17.13 17.13 400 17.13 7.33
04-06-21 17.00 17.13 16.96 1,300 17.13 7.33
04-06-18 16.12 16.58 16.12 1,600 16.56 7.09
Date Open High Low Vol Cls adjCls
04-06-17 16.23 17.00 16.21 1,900 16.43 7.03
04-06-16 16.08 16.08 16.00 2,400 16.05 6.87
04-06-15 16.21 16.41 16.16 900 16.16 6.92
04-06-14 16.05 16.05 16.05 400 16.05 6.87
04-06-10 16.69 16.69 16.46 300 16.46 7.05
04-06-09 16.05 16.70 16.05 16,000 16.67 7.14
04-06-08 16.05 16.26 16.05 5,100 16.15 6.91
04-06-07 16.16 16.33 16.16 2,100 16.30 6.98
04-06-04 16.09 16.39 16.09 1,000 16.17 6.92
Date Open High Low Vol Cls adjCls
04-06-03 16.00 16.86 16.00 47,700 16.51 7.07
04-06-02 16.50 16.50 16.01 6,600 16.15 6.91
04-06-01 16.61 16.99 16.50 7,600 16.50 7.06
04-05-28 17.35 17.68 16.70 3,600 16.82 7.20
04-05-27 16.93 17.30 16.93 5,100 17.30 7.41
04-05-26 17.31 17.31 16.95 9,000 17.05 7.30
04-05-25 17.50 17.50 17.00 6,000 17.04 7.29
04-05-24 17.48 17.49 17.15 1,200 17.17 7.35
04-05-21 16.83 17.44 16.75 24,300 17.00 7.28
Date Open High Low Vol Cls adjCls
04-05-20 17.97 18.00 17.94 7,800 18.00 7.71
04-05-19 17.39 18.04 17.10 7,900 17.96 7.69
04-05-18 17.24 17.94 17.10 7,600 17.29 7.40
04-05-17 18.04 18.04 18.04 0 18.04 7.72
04-05-14 18.04 18.04 18.04 0 18.04 7.72
04-05-13 17.87 18.04 17.46 21,600 18.04 7.72
04-05-12 17.18 17.78 17.16 700 17.78 7.61
04-05-11 17.61 17.84 17.50 2,400 17.78 7.61
04-05-10 18.20 18.20 17.10 28,000 18.08 7.74
Date Open High Low Vol Cls adjCls
04-05-07 18.25 18.25 18.25 0 18.25 7.81
04-05-06 18.47 18.48 18.25 900 18.25 7.81
04-05-05 18.49 18.49 18.49 100 18.49 7.91
04-05-04 18.21 18.49 18.21 400 18.49 7.91
04-05-03 18.23 18.63 18.22 18,400 18.55 7.94
04-04-30 18.25 18.25 18.25 100 18.25 7.81
04-04-29 18.29 18.29 18.29 0 18.29 7.83
04-04-28 18.28 18.29 18.20 2,100 18.29 7.83
04-04-27 18.29 18.29 18.00 3,100 18.00 7.71
Date Open High Low Vol Cls adjCls
04-04-26 18.01 18.03 18.01 2,200 18.01 7.71
04-04-23 18.01 18.01 18.01 0 18.01 7.71
04-04-22 18.28 18.28 18.01 1,900 18.01 7.71
04-04-21 18.01 18.17 17.99 10,300 18.17 7.78
04-04-20 18.02 18.25 18.01 2,400 18.01 7.71
04-04-19 18.55 18.55 18.00 14,200 18.28 7.82
04-04-16 17.75 18.58 17.75 13,900 18.50 7.92
04-04-15 18.32 18.57 18.32 1,000 18.57 7.95
04-04-14 18.56 18.56 18.55 9,000 18.55 7.94
Date Open High Low Vol Cls adjCls
04-04-13 18.62 18.74 18.55 1,000 18.55 7.94
04-04-12 18.86 18.97 18.55 4,600 18.62 7.97
04-04-08 18.50 18.91 18.50 6,900 18.86 8.07
04-04-07 18.69 18.74 18.69 600 18.74 8.02
04-04-06 18.51 18.62 18.51 2,400 18.62 7.97
04-04-05 18.75 18.90 18.75 7,900 18.84 8.06
04-04-02 18.95 18.95 18.40 25,300 18.75 8.03
04-04-01 14.41 19.00 14.40 34,300 18.75 8.03
04-03-31 19.40 19.52 19.40 700 19.52 8.33
Date Open High Low Vol Cls adjCls
04-03-30 19.39 19.39 19.39 700 19.39 8.27
04-03-29 19.10 19.10 19.10 400 19.10 8.15
04-03-26 19.10 19.31 19.10 600 19.29 8.23
04-03-25 19.13 19.13 19.10 3,300 19.10 8.15
04-03-24 19.10 19.15 19.10 4,800 19.10 8.15
04-03-23 19.12 19.15 19.10 24,400 19.10 8.15
04-03-22 19.15 19.38 19.15 700 19.38 8.27
04-03-19 19.11 19.11 19.11 700 19.11 8.16
04-03-18 19.49 19.49 19.19 1,600 19.20 8.19
Date Open High Low Vol Cls adjCls
04-03-17 19.18 19.18 19.18 100 19.18 8.19
04-03-16 19.12 19.15 19.10 15,000 19.10 8.15
04-03-15 19.10 19.47 19.10 1,900 19.45 8.30
04-03-12 19.26 19.49 19.10 7,300 19.11 8.16
04-03-11 19.22 19.23 19.22 600 19.23 8.21
04-03-10 19.22 19.22 19.22 0 19.22 8.20
04-03-09 19.49 19.50 19.21 3,100 19.22 8.20
04-03-08 19.59 19.59 19.20 1,600 19.21 8.20
04-03-05 19.35 19.35 19.35 3,700 19.35 8.26
Date Open High Low Vol Cls adjCls
04-03-04 19.49 19.49 19.49 400 19.49 8.32
04-03-03 19.35 19.35 19.10 900 19.10 8.15
04-03-02 19.10 19.10 19.10 900 19.10 8.15
04-03-01 19.48 19.50 19.40 1,000 19.50 8.32
04-02-27 19.74 19.74 19.11 12,700 19.11 8.16
04-02-26 19.75 19.75 19.00 15,100 19.53 8.33
04-02-25 19.12 19.74 19.12 9,400 19.17 8.18
04-02-24 19.60 19.75 19.14 3,700 19.14 8.17
04-02-23 19.34 19.50 19.21 7,000 19.50 8.32
Date Open High Low Vol Cls adjCls
04-02-20 19.34 19.34 19.34 300 19.34 8.25
04-02-19 19.10 19.34 19.10 1,000 19.34 8.25
04-02-18 19.09 19.09 19.09 400 19.09 8.15
04-02-17 19.10 19.70 19.08 3,300 19.09 8.15
04-02-13 19.48 19.48 19.37 1,000 19.37 8.27
04-02-12 19.08 19.34 19.08 700 19.34 8.25
04-02-11 19.75 19.75 19.10 2,100 19.68 8.40
04-02-10 19.25 19.50 19.25 10,500 19.27 8.22
04-02-09 19.54 19.75 19.25 8,100 19.50 8.32
Date Open High Low Vol Cls adjCls
04-02-06 20.22 20.22 19.56 19,800 19.70 8.41
04-02-05 20.17 20.23 19.85 6,600 20.15 8.60
04-02-04 19.95 20.20 19.95 5,500 20.19 8.62
04-02-03 19.69 19.72 19.69 5,100 19.72 8.42
04-02-02 19.97 19.97 19.55 4,800 19.55 8.34
04-01-30 19.15 20.38 19.15 24,700 19.45 8.30
04-01-29 20.23 20.23 19.15 80,700 19.48 8.31
04-01-28 19.79 20.19 19.79 9,000 20.00 8.53
04-01-27 19.23 20.23 19.23 8,100 20.22 8.63
Date Open High Low Vol Cls adjCls
04-01-26 19.52 19.71 19.11 20,400 19.29 8.23
04-01-23 19.27 19.70 19.02 6,000 19.34 8.25
04-01-22 20.00 20.00 19.02 5,500 19.43 8.29
04-01-21 19.33 19.51 19.01 12,100 19.11 8.16
04-01-20 20.00 20.24 19.29 8,100 20.22 8.63
04-01-16 18.98 20.44 18.96 7,000 20.11 8.58
04-01-15 18.75 18.99 18.15 12,300 18.99 8.10
04-01-14 17.99 18.50 17.99 6,000 18.50 7.89
04-01-13 17.80 17.88 17.78 3,400 17.88 7.63
Date Open High Low Vol Cls adjCls
04-01-12 17.63 17.77 17.63 7,000 17.76 7.58
04-01-09 17.67 17.67 17.50 4,200 17.53 7.48
04-01-08 17.00 17.68 17.00 6,900 17.40 7.43
04-01-07 17.60 17.60 16.64 6,100 16.64 7.10
04-01-06 16.79 16.80 16.79 13,800 16.80 7.17
04-01-05 16.69 16.69 16.69 100 16.69 7.12
04-01-02 16.88 16.90 16.80 14,500 16.90 7.21
03-12-31 16.63 17.00 16.60 2,200 16.88 7.20
03-12-30 16.58 16.83 16.58 7,600 16.83 7.16
Date Open High Low Vol Cls adjCls
03-12-29 16.06 16.58 16.06 3,700 16.31 6.94
03-12-26 16.40 16.40 16.40 1,000 16.40 6.97
03-12-24 16.40 16.40 16.40 400 16.40 6.97
03-12-23 16.40 16.40 16.38 900 16.38 6.97
03-12-22 16.40 16.40 15.97 1,800 16.00 6.80
03-12-19 16.35 16.35 16.00 2,800 16.34 6.95
03-12-18 16.55 16.55 16.22 4,500 16.22 6.90
03-12-17 16.44 16.53 16.44 700 16.53 7.03
03-12-16 16.26 16.55 16.26 1,200 16.26 6.91
Date Open High Low Vol Cls adjCls
03-12-15 16.44 16.49 16.26 19,000 16.49 7.01
03-12-12 16.59 16.59 16.39 3,400 16.50 7.02
03-12-11 16.01 16.59 15.94 9,600 16.59 7.05
03-12-10 16.10 16.10 16.10 400 16.10 6.85
03-12-09 16.10 16.20 16.10 1,900 16.20 6.89
03-12-08 16.03 16.10 16.01 3,600 16.01 6.81
03-12-05 16.25 16.25 16.03 6,000 16.10 6.85
03-12-04 16.30 16.30 16.03 3,300 16.22 6.90
03-12-03 16.28 16.28 16.15 2,100 16.22 6.90
Date Open High Low Vol Cls adjCls
03-12-02 15.94 16.24 15.80 3,300 16.22 6.90
03-12-01 15.99 16.24 15.94 5,400 16.20 6.89
03-11-28 16.00 16.00 15.99 1,800 15.99 6.80
03-11-26 16.00 16.00 15.79 11,100 15.99 6.80
03-11-25 15.80 15.96 15.80 5,100 15.80 6.72
03-11-24 15.89 15.95 15.50 15,700 15.67 6.66
03-11-21 15.34 15.64 15.34 36,100 15.36 6.53
03-11-20 15.15 15.35 15.15 5,200 15.35 6.53
03-11-19 15.01 15.01 15.01 0 15.01 6.38
Date Open High Low Vol Cls adjCls
03-11-18 15.25 15.25 15.01 900 15.01 6.38
03-11-17 14.97 15.29 14.97 1,000 15.29 6.50
03-11-14 15.07 15.34 15.01 12,000 15.28 6.50
03-11-13 15.23 15.29 15.23 3,300 15.29 6.50
03-11-12 15.23 15.24 14.90 4,200 14.90 6.34
03-11-11 14.98 14.98 14.97 2,700 14.97 6.37
03-11-10 14.66 15.25 14.65 13,000 15.25 6.48
03-11-07 15.26 15.30 15.26 2,400 15.26 6.49
03-11-06 15.30 15.30 15.26 2,400 15.26 6.49
Date Open High Low Vol Cls adjCls
03-11-05 15.27 15.34 15.27 1,300 15.30 6.51
03-11-04 15.49 15.50 15.40 2,500 15.40 6.55
03-11-03 14.93 15.67 14.93 12,600 15.50 6.59
03-10-31 15.30 15.42 15.25 7,300 15.42 6.56
03-10-30 15.44 15.44 15.44 2,400 15.44 6.57
03-10-29 15.10 15.44 15.10 10,500 15.43 6.56
03-10-28 15.40 15.40 15.05 5,800 15.20 6.46
03-10-27 15.18 15.18 15.18 400 15.18 6.45
03-10-24 15.34 15.34 15.34 100 15.34 6.52
Date Open High Low Vol Cls adjCls
03-10-23 15.25 15.25 15.06 21,000 15.24 6.48
03-10-22 15.40 15.40 15.16 6,600 15.16 6.45
03-10-21 15.23 15.42 15.13 2,400 15.31 6.51
03-10-20 15.24 15.24 15.13 700 15.13 6.43
03-10-17 15.15 15.25 15.15 3,900 15.25 6.48
03-10-16 15.15 15.15 15.15 300 15.15 6.44
03-10-15 15.46 15.46 15.16 14,800 15.25 6.48
03-10-14 14.89 15.50 14.89 6,900 15.50 6.59
03-10-13 15.00 15.00 14.86 2,500 14.99 6.37
Date Open High Low Vol Cls adjCls
03-10-10 14.87 14.89 14.84 2,400 14.89 6.33
03-10-09 15.00 15.00 14.84 3,300 14.84 6.31
03-10-08 14.70 14.94 14.70 2,200 14.81 6.30
03-10-07 14.70 14.85 14.70 5,400 14.85 6.31
03-10-06 14.72 14.79 14.70 6,100 14.70 6.25
03-10-03 14.64 14.64 14.64 0 14.64 6.23
03-10-02 14.64 14.64 14.64 0 14.64 6.23
03-10-01 14.75 14.75 14.70 10,000 14.70 6.23
03-09-30 14.60 14.75 14.60 10,300 14.64 6.20
Date Open High Low Vol Cls adjCls
03-09-29 14.72 14.72 14.72 0 14.72 6.23
03-09-26 14.73 14.73 14.60 15,900 14.72 6.23
03-09-25 14.66 14.74 14.65 26,400 14.74 6.24
03-09-24 14.60 14.73 14.60 1,500 14.73 6.24
03-09-23 14.58 14.74 14.58 17,700 14.60 6.18
03-09-22 14.59 14.80 14.59 7,000 14.65 6.20
03-09-19 14.58 14.58 14.58 1,200 14.58 6.17
03-09-18 14.66 14.79 14.66 27,600 14.79 6.26
03-09-17 14.57 14.85 14.57 17,700 14.70 6.23
Date Open High Low Vol Cls adjCls
03-09-16 14.77 14.80 14.57 26,400 14.58 6.17
03-09-15 14.78 14.78 14.55 14,100 14.77 6.25
03-09-12 14.68 14.73 14.58 24,600 14.73 6.24
03-09-11 14.52 14.67 14.52 3,700 14.53 6.15
03-09-10 14.57 14.67 14.52 7,300 14.67 6.21
03-09-09 14.58 14.58 14.58 100 14.58 6.17
03-09-08 14.69 14.69 14.56 4,000 14.69 6.22
03-09-05 14.31 14.69 14.31 4,300 14.69 6.22
03-09-04 14.59 14.70 14.59 5,400 14.70 6.23
Date Open High Low Vol Cls adjCls
03-09-03 14.71 14.71 14.60 2,800 14.65 6.20
03-09-02 14.50 14.50 14.44 1,000 14.44 6.12
03-08-29 14.38 14.40 14.38 1,300 14.38 6.09
03-08-28 14.53 14.54 14.41 6,300 14.49 6.14
03-08-27 14.53 14.54 14.39 1,800 14.50 6.14
03-08-26 14.80 14.80 14.25 29,100 14.46 6.12
03-08-25 14.54 14.75 14.54 6,300 14.74 6.24
03-08-22 14.89 14.89 14.65 3,600 14.65 6.20
03-08-21 14.79 14.79 14.66 9,300 14.66 6.21
Date Open High Low Vol Cls adjCls
03-08-20 14.62 14.65 14.55 16,900 14.65 6.20
03-08-19 14.50 14.78 14.50 13,500 14.74 6.24
03-08-18 14.70 14.79 14.51 3,600 14.79 6.26
03-08-15 14.60 14.80 14.60 2,800 14.80 6.27
03-08-14 14.61 14.62 14.61 400 14.62 6.19
03-08-13 14.70 14.70 14.60 10,500 14.66 6.21
03-08-12 14.63 14.65 14.63 1,900 14.64 6.20
03-08-11 14.63 14.63 14.63 300 14.63 6.20
03-08-08 14.70 14.70 14.62 6,000 14.62 6.19
Date Open High Low Vol Cls adjCls
03-08-07 14.63 14.66 14.63 3,400 14.63 6.20
03-08-06 14.50 14.80 14.50 3,100 14.75 6.25
03-08-05 14.89 14.89 14.61 5,800 14.70 6.23
03-08-04 14.79 14.79 14.61 10,200 14.74 6.24
03-08-01 14.50 15.00 14.50 1,900 14.78 6.26
03-07-31 15.00 15.16 14.50 20,700 14.65 6.20
03-07-30 14.53 15.33 14.51 34,900 15.00 6.35
03-07-29 14.60 14.80 14.40 73,300 14.80 6.27
03-07-28 15.03 15.03 14.50 16,300 14.58 6.17
Date Open High Low Vol Cls adjCls
03-07-25 15.00 15.00 14.63 34,600 14.88 6.30
03-07-24 15.31 15.31 14.79 7,300 14.95 6.33
03-07-23 14.80 15.50 14.56 22,500 14.96 6.34
03-07-22 14.26 14.99 14.26 19,000 14.50 6.14
03-07-21 29.00 29.40 28.91 16,800 29.30 6.20
03-07-18 29.25 29.25 28.00 51,300 28.59 6.05
03-07-17 29.00 29.20 28.92 12,000 29.18 6.18
03-07-16 29.14 29.50 28.90 47,700 29.20 6.18
03-07-15 30.36 30.36 29.14 43,800 29.14 6.17
Date Open High Low Vol Cls adjCls
03-07-14 30.50 31.20 30.28 21,600 30.88 6.54
03-07-11 29.70 30.83 29.60 36,900 30.83 6.53
03-07-10 28.56 29.70 28.56 32,100 29.45 6.24
03-07-09 27.98 29.20 27.98 31,200 29.00 6.14
03-07-08 28.95 28.95 27.52 15,900 27.97 5.92
03-07-07 28.84 28.95 28.64 16,800 28.89 6.12
03-07-03 28.45 28.95 28.20 6,600 28.50 6.03
03-07-02 27.50 28.50 27.50 24,900 28.45 6.02
03-07-01 27.75 27.95 27.52 11,700 27.95 5.89
Date Open High Low Vol Cls adjCls
03-06-30 27.54 27.60 27.10 19,500 27.34 5.76
03-06-27 27.30 27.30 27.09 5,400 27.30 5.76
03-06-26 26.53 27.85 26.53 21,300 27.30 5.76
03-06-25 27.10 28.00 26.60 21,300 26.61 5.61
03-06-24 27.75 28.00 26.55 18,900 27.00 5.69
03-06-23 27.38 27.70 27.00 25,500 27.50 5.80
03-06-20 26.12 27.30 26.00 35,700 27.30 5.76
03-06-19 24.10 26.20 24.10 139,800 25.60 5.40
03-06-18 23.42 23.45 22.95 23,700 23.38 4.93
Date Open High Low Vol Cls adjCls
03-06-17 22.80 23.50 22.51 19,200 23.50 4.95
03-06-16 22.75 22.75 22.75 2,100 22.75 4.80
03-06-13 23.79 23.79 22.73 6,600 22.73 4.79
03-06-12 24.00 24.00 24.00 300 24.00 5.06
03-06-11 23.80 23.80 23.80 1,200 23.80 5.02
03-06-10 23.50 24.00 23.50 600 24.00 5.06
03-06-09 23.68 23.98 23.68 1,500 23.98 5.06
03-06-06 23.89 23.89 23.89 0 23.89 5.04
03-06-05 23.68 24.00 23.68 3,900 23.89 5.04
Date Open High Low Vol Cls adjCls
03-06-04 23.69 23.69 23.69 0 23.69 4.99
03-06-03 23.69 23.69 23.69 0 23.69 4.99
03-06-02 23.69 23.69 23.69 0 23.69 4.99
03-05-30 23.81 23.81 23.67 900 23.69 4.99
03-05-29 23.49 23.91 23.35 4,800 23.35 4.92
03-05-28 24.00 24.45 23.56 3,600 23.56 4.97
03-05-27 23.97 24.00 23.80 8,100 23.89 5.04
03-05-23 23.91 23.91 23.91 600 23.91 5.04
03-05-22 23.86 23.86 23.86 0 23.86 5.03
Date Open High Low Vol Cls adjCls
03-05-21 23.98 23.98 23.71 7,500 23.86 5.03
03-05-20 24.25 24.25 23.85 9,000 23.85 5.03
03-05-19 24.30 24.30 24.30 900 24.30 5.12
03-05-16 24.49 24.49 24.31 2,100 24.49 5.16
03-05-15 24.42 24.54 24.42 1,200 24.54 5.17
03-05-14 24.25 24.50 24.25 6,900 24.50 5.17
03-05-13 24.40 24.40 24.19 11,100 24.20 5.10
03-05-12 24.16 24.20 24.08 17,400 24.20 5.10
03-05-09 24.16 24.16 24.00 13,500 24.00 5.06
Date Open High Low Vol Cls adjCls
03-05-08 23.33 24.13 23.18 16,500 24.09 5.08
03-05-07 22.49 23.31 22.30 30,300 23.31 4.91
03-05-06 22.00 22.43 22.00 18,600 22.36 4.71
03-05-05 21.20 22.25 21.20 21,600 22.12 4.66
03-05-02 21.20 21.42 21.20 2,400 21.23 4.48
03-05-01 21.45 21.45 21.20 36,300 21.20 4.47
03-04-30 21.52 21.52 21.52 300 21.52 4.54
03-04-29 22.25 22.25 21.52 7,500 21.53 4.54
03-04-28 21.65 21.65 21.55 900 21.55 4.54
Date Open High Low Vol Cls adjCls
03-04-25 21.83 21.83 21.83 300 21.83 4.60
03-04-24 21.52 21.52 21.52 0 21.52 4.54
03-04-23 21.52 21.52 21.52 300 21.52 4.54
03-04-22 21.84 21.84 21.84 300 21.84 4.60
03-04-21 21.99 21.99 21.66 900 21.66 4.57
03-04-17 21.25 21.25 21.25 1,200 21.25 4.48
03-04-16 21.48 21.48 21.48 0 21.48 4.53
03-04-15 21.49 21.80 21.48 900 21.48 4.53
03-04-14 21.80 21.80 21.80 300 21.80 4.60
Date Open High Low Vol Cls adjCls
03-04-11 21.29 21.29 21.29 0 21.29 4.49
03-04-10 21.29 21.29 21.29 300 21.29 4.49
03-04-09 21.49 21.57 21.48 2,400 21.57 4.55
03-04-08 21.28 21.28 21.25 1,200 21.25 4.48
03-04-07 21.20 21.39 21.20 900 21.39 4.51
03-04-04 21.50 21.50 21.28 600 21.28 4.49
03-04-03 21.27 21.90 21.25 3,900 21.51 4.54
03-04-02 21.50 21.81 21.50 1,200 21.81 4.58
03-04-01 21.50 21.50 21.50 0 21.50 4.51
Date Open High Low Vol Cls adjCls
03-03-31 21.32 21.50 21.30 2,400 21.50 4.51
03-03-28 21.46 21.46 21.46 15,000 21.46 4.51
03-03-27 21.20 21.36 21.20 13,800 21.36 4.48
03-03-26 21.19 21.20 21.19 600 21.20 4.45
03-03-25 21.01 21.01 21.01 0 21.01 4.41
03-03-24 21.05 21.05 21.01 4,800 21.01 4.41
03-03-21 21.20 21.35 21.19 6,000 21.20 4.45
03-03-20 21.19 21.19 21.14 600 21.14 4.44
03-03-19 21.37 21.37 21.15 18,000 21.30 4.47
Date Open High Low Vol Cls adjCls
03-03-18 21.40 21.80 21.36 17,700 21.80 4.58
03-03-17 21.44 21.81 21.37 28,500 21.40 4.49
03-03-14 22.00 22.00 21.01 24,600 21.15 4.44
03-03-13 22.00 22.67 22.00 1,800 22.39 4.70
03-03-12 22.30 22.30 22.03 2,100 22.24 4.67
03-03-11 22.15 22.41 22.15 1,500 22.41 4.71
03-03-10 22.33 22.39 22.27 2,400 22.30 4.68
03-03-07 22.60 22.60 22.56 3,000 22.56 4.74
03-03-06 22.65 22.69 22.39 3,000 22.69 4.76
Date Open High Low Vol Cls adjCls
03-03-05 22.77 22.77 22.64 78,000 22.64 4.75
03-03-04 22.73 22.84 22.73 1,200 22.78 4.78
03-03-03 22.54 22.71 22.54 1,500 22.71 4.77
03-02-28 22.20 22.75 22.20 6,000 22.31 4.68
03-02-27 22.20 22.20 21.91 5,100 22.15 4.65
03-02-26 21.76 22.12 21.76 23,400 22.12 4.64
03-02-25 21.26 21.70 21.25 5,100 21.70 4.56
03-02-24 21.35 21.35 21.26 2,700 21.26 4.46
03-02-21 21.34 21.34 21.29 8,100 21.33 4.48
Date Open High Low Vol Cls adjCls
03-02-20 21.04 21.34 21.04 4,200 21.34 4.48
03-02-19 21.07 21.07 21.07 600 21.07 4.42
03-02-18 21.09 21.20 21.09 6,300 21.20 4.45
03-02-14 20.92 21.01 20.92 1,800 21.01 4.41
03-02-13 20.30 21.06 20.30 48,000 20.77 4.36
03-02-12 20.88 20.88 19.88 37,200 20.65 4.34
03-02-11 21.57 21.57 21.00 7,500 21.05 4.42
03-02-10 21.83 21.87 21.83 600 21.87 4.59
03-02-07 22.11 22.11 21.95 164,400 21.95 4.61
Date Open High Low Vol Cls adjCls
03-02-06 22.15 22.15 22.09 8,100 22.13 4.65
03-02-05 22.13 22.13 21.66 4,200 21.66 4.55
03-02-04 22.20 22.46 22.00 9,000 22.28 4.68
03-02-03 21.50 22.20 21.50 10,800 22.15 4.65
03-01-31 22.12 22.12 22.12 0 22.12 4.64
03-01-30 21.85 22.12 21.85 1,800 22.12 4.64
03-01-29 21.99 21.99 21.95 11,400 21.95 4.61
03-01-28 22.06 22.06 22.06 300 22.06 4.63
03-01-27 21.97 22.02 21.97 13,200 22.02 4.62
Date Open High Low Vol Cls adjCls
03-01-24 21.97 22.00 21.97 1,800 21.99 4.62
03-01-23 22.00 22.00 21.95 3,000 21.95 4.61
03-01-22 21.97 22.32 21.95 13,500 22.10 4.64
03-01-21 22.10 22.10 21.95 3,000 21.95 4.61
03-01-17 22.04 22.04 21.87 27,000 22.02 4.62
03-01-16 21.79 21.79 21.74 4,800 21.78 4.57
03-01-15 21.74 21.74 21.74 0 21.74 4.56
03-01-14 21.62 21.74 21.62 1,200 21.74 4.56
03-01-13 21.80 21.80 21.80 0 21.80 4.58
Date Open High Low Vol Cls adjCls
03-01-10 21.80 21.80 21.80 0 21.80 4.58
03-01-09 21.59 21.80 21.56 4,500 21.80 4.58
03-01-08 22.06 22.06 21.67 1,200 21.67 4.55
03-01-07 21.98 22.00 21.98 1,500 22.00 4.62
03-01-06 22.33 22.46 22.08 2,700 22.08 4.62
03-01-03 22.34 22.34 21.91 3,300 22.23 4.65
03-01-02 21.55 22.15 21.55 12,300 22.10 4.62
02-12-31 21.30 21.50 21.29 2,700 21.46 4.49
02-12-30 21.29 21.29 21.24 7,500 21.25 4.44
Date Open High Low Vol Cls adjCls
02-12-27 21.16 21.16 21.03 6,600 21.03 4.40
02-12-26 21.25 21.25 21.25 0 21.25 4.44
02-12-24 21.25 21.25 21.25 0 21.25 4.44
02-12-23 21.25 21.25 21.25 0 21.25 4.44
02-12-20 21.16 21.25 21.16 9,900 21.25 4.44
02-12-19 21.07 21.25 21.07 10,200 21.25 4.44
02-12-18 20.99 21.05 20.52 14,400 21.05 4.40
02-12-17 20.91 21.07 20.85 3,300 20.85 4.36
02-12-16 20.21 20.85 20.21 7,800 20.85 4.36
Date Open High Low Vol Cls adjCls
02-12-13 20.21 20.21 20.11 600 20.11 4.21
02-12-12 20.10 20.12 20.10 2,700 20.12 4.21
02-12-11 19.97 19.97 19.97 1,200 19.97 4.18
02-12-10 20.14 20.14 19.86 3,000 19.90 4.16
02-12-09 20.08 20.42 20.01 14,100 20.25 4.23
02-12-06 20.25 20.25 20.25 300 20.25 4.23
02-12-05 20.08 20.60 20.03 4,200 20.50 4.29
02-12-04 20.17 20.17 20.15 2,700 20.15 4.21
02-12-03 20.24 20.24 20.24 0 20.24 4.23
Date Open High Low Vol Cls adjCls
02-12-02 20.15 20.24 20.15 900 20.24 4.23
02-11-29 20.25 20.25 20.25 300 20.25 4.23
02-11-27 20.11 20.28 20.11 10,800 20.25 4.23
02-11-26 20.05 20.05 19.99 1,500 19.99 4.18
02-11-25 20.00 20.25 19.07 21,600 20.18 4.22
02-11-22 20.25 20.25 19.99 1,800 20.14 4.21
02-11-21 20.20 20.25 20.20 1,200 20.25 4.23
02-11-20 20.00 20.10 20.00 21,300 20.10 4.20
02-11-19 19.99 20.00 19.99 21,900 20.00 4.18
Date Open High Low Vol Cls adjCls
02-11-18 19.70 20.00 19.50 4,200 20.00 4.18
02-11-15 19.51 19.68 19.51 3,600 19.68 4.12
02-11-14 19.42 19.42 19.42 1,200 19.42 4.06
02-11-13 19.65 19.65 19.65 600 19.65 4.11
02-11-12 19.57 19.58 19.41 2,100 19.41 4.06
02-11-11 19.41 19.41 19.41 600 19.41 4.06
02-11-08 19.46 19.52 18.71 48,900 19.52 4.08
02-11-07 19.65 19.65 19.65 0 19.65 4.11
02-11-06 19.42 19.65 19.39 7,200 19.65 4.11
Date Open High Low Vol Cls adjCls
02-11-05 19.51 19.51 19.45 3,000 19.45 4.07
02-11-04 19.26 19.26 19.26 0 19.26 4.03
02-11-01 19.26 19.26 19.26 0 19.26 4.03
02-10-31 19.26 19.26 19.26 0 19.26 4.03
02-10-30 19.26 19.26 19.26 0 19.26 4.03
02-10-29 19.26 19.26 19.26 300 19.26 4.03
02-10-28 19.50 19.85 19.50 8,100 19.50 4.08
02-10-25 19.60 19.75 19.39 9,300 19.60 4.10
02-10-24 19.60 19.60 19.55 600 19.55 4.09
Date Open High Low Vol Cls adjCls
02-10-23 19.30 20.54 19.30 13,200 20.00 4.18
02-10-22 19.14 19.14 19.14 0 19.14 4.00
02-10-21 19.00 19.14 19.00 13,500 19.14 4.00
02-10-18 19.25 19.25 19.25 300 19.25 4.03
02-10-17 18.75 19.11 18.60 18,900 19.04 3.98
02-10-16 18.65 18.65 18.62 900 18.62 3.89
02-10-15 18.55 18.60 18.50 8,400 18.50 3.87
02-10-14 18.50 18.55 18.50 2,100 18.55 3.88
02-10-11 18.59 18.59 18.47 40,800 18.51 3.87
Date Open High Low Vol Cls adjCls
02-10-10 18.40 18.49 18.06 6,600 18.49 3.87
02-10-09 18.07 18.07 18.07 300 18.07 3.78
02-10-08 17.97 18.22 17.97 3,600 17.98 3.76
02-10-07 18.40 18.40 18.40 300 18.40 3.85
02-10-04 18.25 18.35 18.25 900 18.35 3.84
02-10-03 18.25 18.25 18.25 900 18.25 3.82
02-10-02 18.10 18.10 18.10 0 18.10 3.77
02-10-01 18.00 18.10 18.00 2,400 18.10 3.77
02-09-30 18.00 18.00 18.00 0 18.00 3.75
Date Open High Low Vol Cls adjCls
02-09-27 17.85 18.00 17.81 15,000 18.00 3.75
02-09-26 18.00 18.02 17.61 12,900 17.66 3.67
02-09-25 18.00 18.25 17.99 3,600 18.24 3.80
02-09-24 17.66 17.81 17.66 600 17.81 3.71
02-09-23 17.75 17.80 17.70 3,000 17.80 3.70
02-09-20 18.00 18.00 17.86 2,700 17.86 3.72
02-09-19 18.54 18.54 18.00 1,200 18.00 3.75
02-09-18 18.25 18.25 18.25 0 18.25 3.80
02-09-17 18.25 18.25 18.25 1,800 18.25 3.80
Date Open High Low Vol Cls adjCls
02-09-16 18.51 18.51 18.40 4,800 18.40 3.83
02-09-13 18.56 18.56 18.56 0 18.56 3.86
02-09-12 18.56 18.56 18.56 0 18.56 3.86
02-09-11 18.56 18.56 18.56 0 18.56 3.86
02-09-10 18.55 18.56 18.50 4,200 18.56 3.86
02-09-09 18.91 18.91 18.91 0 18.91 3.93
02-09-06 18.91 18.91 18.91 0 18.91 3.93
02-09-05 18.91 18.91 18.91 300 18.91 3.93
02-09-04 18.50 18.85 18.50 4,500 18.85 3.92
Date Open High Low Vol Cls adjCls
02-09-03 18.75 18.75 18.75 300 18.75 3.90
02-08-30 18.50 18.50 18.50 1,800 18.50 3.85
02-08-29 18.35 18.35 18.35 0 18.35 3.82
02-08-28 18.20 18.50 18.20 20,100 18.35 3.82
02-08-27 18.35 18.35 18.35 0 18.35 3.82
02-08-26 18.35 18.35 18.35 300 18.35 3.82
02-08-23 18.36 18.40 18.36 3,000 18.36 3.82
02-08-22 18.35 18.35 18.35 0 18.35 3.82
02-08-21 18.35 18.42 18.35 30,600 18.35 3.82
Date Open High Low Vol Cls adjCls
02-08-20 18.30 18.45 18.30 5,100 18.35 3.82
02-08-19 18.58 18.58 18.58 300 18.58 3.87
02-08-16 18.30 18.30 18.30 0 18.30 3.81
02-08-15 18.30 18.30 18.30 0 18.30 3.81
02-08-14 18.30 18.30 18.30 600 18.30 3.81
02-08-13 18.30 18.50 18.30 30,300 18.50 3.85
02-08-12 18.31 18.55 18.30 3,600 18.30 3.81
02-08-09 18.30 18.30 18.30 1,200 18.30 3.81
02-08-08 18.35 18.35 18.35 300 18.35 3.82
Date Open High Low Vol Cls adjCls
02-08-07 18.41 18.49 18.41 3,300 18.49 3.85
02-08-06 18.45 18.45 18.45 0 18.45 3.84
02-08-05 18.45 18.45 18.41 3,600 18.45 3.84
02-08-02 18.40 18.40 18.40 300 18.40 3.83
02-08-01 18.40 18.40 18.40 4,800 18.40 3.83
02-07-31 18.40 18.40 18.20 1,200 18.40 3.83
02-07-30 18.40 18.48 18.40 900 18.48 3.85
02-07-29 18.30 18.30 18.30 600 18.30 3.81
02-07-26 18.07 18.37 18.07 28,800 18.37 3.82
Date Open High Low Vol Cls adjCls
02-07-25 18.06 18.06 18.05 5,100 18.06 3.76
02-07-24 18.20 18.25 18.00 5,100 18.05 3.76
02-07-23 18.45 18.45 18.25 2,100 18.25 3.80
02-07-22 18.50 18.50 18.43 3,600 18.43 3.83
02-07-19 18.86 18.86 18.86 900 18.86 3.92
02-07-18 18.55 18.55 18.50 1,500 18.50 3.85
02-07-17 19.15 19.15 18.95 16,500 19.15 3.98
02-07-16 19.23 19.24 18.26 38,400 19.24 4.00
02-07-15 19.16 19.16 19.16 0 19.16 3.99
Date Open High Low Vol Cls adjCls
02-07-12 19.56 19.56 19.16 2,400 19.16 3.99
02-07-11 19.15 19.15 19.15 600 19.15 3.98
02-07-10 19.59 19.59 19.25 3,600 19.25 4.01
02-07-09 19.26 19.26 19.25 900 19.25 4.01
02-07-08 19.56 19.56 19.56 6,600 19.56 4.07
02-07-05 19.35 19.35 19.35 900 19.35 4.03
02-07-03 19.26 19.26 19.26 0 19.26 4.01
02-07-02 19.41 19.60 19.31 4,200 19.35 4.01
02-07-01 19.60 19.60 19.58 5,700 19.58 4.06
Date Open High Low Vol Cls adjCls
02-06-28 19.40 19.50 19.40 9,600 19.40 4.02
02-06-27 19.40 19.40 19.40 0 19.40 4.02
02-06-26 19.60 19.60 19.40 12,000 19.40 4.02
02-06-25 19.40 19.40 19.40 6,900 19.40 4.02
02-06-24 19.50 19.50 19.50 0 19.50 4.04
02-06-21 19.41 19.50 19.41 3,600 19.50 4.04
02-06-20 19.40 19.40 19.40 0 19.40 4.02
02-06-19 19.41 19.41 19.40 3,300 19.40 4.02
02-06-18 19.74 19.74 19.70 1,200 19.70 4.08
Date Open High Low Vol Cls adjCls
02-06-17 19.45 19.73 18.80 133,800 19.73 4.09
02-06-14 19.45 19.45 19.45 300 19.45 4.03
02-06-13 19.45 19.45 19.45 3,900 19.45 4.03
02-06-12 19.82 19.82 19.82 300 19.82 4.10
02-06-11 19.50 19.50 19.50 4,500 19.50 4.04
02-06-10 19.40 19.40 19.40 0 19.40 4.02
02-06-07 19.40 19.40 19.40 5,100 19.40 4.02
02-06-06 19.40 19.40 19.40 300 19.40 4.02
02-06-05 19.41 19.41 19.40 5,700 19.40 4.02
Date Open High Low Vol Cls adjCls
02-06-04 19.55 19.55 19.41 11,700 19.46 4.03
02-06-03 19.89 19.90 19.56 2,400 19.56 4.05
02-05-31 19.99 19.99 19.50 3,300 19.50 4.04
02-05-30 19.90 19.99 19.53 1,500 19.53 4.04
02-05-29 19.51 20.00 19.51 4,500 20.00 4.14
02-05-28 19.50 20.00 19.50 5,700 20.00 4.14
02-05-24 19.30 19.50 19.10 18,900 19.34 4.01
02-05-23 19.15 19.20 19.11 6,300 19.20 3.98
02-05-22 19.06 19.06 19.06 0 19.06 3.95
Date Open High Low Vol Cls adjCls
02-05-21 19.06 19.06 19.06 1,500 19.06 3.95
02-05-20 19.09 19.09 19.09 300 19.09 3.95
02-05-17 19.06 19.06 19.06 3,000 19.06 3.95
02-05-16 19.06 19.06 19.06 300 19.06 3.95
02-05-15 19.07 19.07 19.07 0 19.07 3.95
02-05-14 19.07 19.07 19.07 300 19.07 3.95
02-05-13 19.06 19.49 19.06 3,600 19.49 4.04
02-05-10 19.40 19.40 19.40 0 19.40 4.02
02-05-09 19.40 19.40 19.40 0 19.40 4.02
Date Open High Low Vol Cls adjCls
02-05-08 19.40 19.40 19.40 0 19.40 4.02
02-05-07 19.00 19.40 19.00 15,300 19.40 4.02
02-05-06 19.00 19.00 18.90 1,800 18.90 3.91
02-05-03 19.10 19.10 19.10 0 19.10 3.96
02-05-02 19.25 19.25 19.10 7,500 19.10 3.96
02-05-01 19.00 19.25 18.50 43,200 19.00 3.93
02-04-30 19.10 19.10 19.00 2,100 19.00 3.93
02-04-29 19.10 19.50 19.00 6,000 19.50 4.04
02-04-26 19.00 19.50 19.00 1,200 19.00 3.93
Date Open High Low Vol Cls adjCls
02-04-25 19.74 19.74 19.74 0 19.74 4.09
02-04-24 19.74 19.74 19.74 600 19.74 4.09
02-04-23 19.00 19.00 19.00 1,500 19.00 3.93
02-04-22 19.05 19.05 18.95 2,700 18.95 3.92
02-04-19 19.12 19.74 19.00 5,100 19.00 3.93
02-04-18 19.15 19.15 19.15 0 19.15 3.97
02-04-17 19.42 19.42 19.15 1,800 19.15 3.97
02-04-16 19.42 19.74 19.42 3,600 19.74 4.09
02-04-15 19.76 19.77 19.45 4,800 19.45 4.03
Date Open High Low Vol Cls adjCls
02-04-12 19.76 19.76 19.76 6,000 19.76 4.09
02-04-11 20.01 20.01 20.01 0 20.01 4.14
02-04-10 19.77 20.02 19.77 3,900 20.01 4.14
02-04-09 19.90 20.00 19.90 7,500 20.00 4.14
02-04-08 19.89 19.89 19.77 7,500 19.77 4.09
02-04-05 19.75 19.75 19.75 31,200 19.75 4.09
02-04-04 19.58 19.89 19.57 5,700 19.80 4.09
02-04-03 19.57 19.58 19.37 7,800 19.58 4.04
02-04-02 19.89 19.89 19.89 0 19.89 4.10
Date Open High Low Vol Cls adjCls
02-04-01 19.89 19.89 19.89 0 19.89 4.10
02-03-28 19.89 19.89 19.89 0 19.89 4.10
02-03-27 19.89 19.89 19.89 1,200 19.89 4.10
02-03-26 19.89 19.89 19.89 0 19.89 4.10
02-03-25 19.82 19.89 19.81 3,600 19.89 4.10
02-03-22 19.98 19.99 19.82 8,100 19.82 4.09
02-03-21 20.12 20.12 19.90 2,100 19.99 4.12
02-03-20 20.09 20.12 20.09 2,400 20.09 4.14
02-03-19 20.13 20.13 20.13 0 20.13 4.15
Date Open High Low Vol Cls adjCls
02-03-18 19.90 20.13 19.90 10,800 20.13 4.15
02-03-15 20.25 20.25 20.00 900 20.00 4.13
02-03-14 20.10 20.10 19.79 69,900 20.02 4.13
02-03-13 20.00 20.00 20.00 0 20.00 4.13
02-03-12 19.97 20.00 19.97 14,400 20.00 4.13
02-03-11 19.66 19.97 19.65 14,400 19.97 4.12
02-03-08 19.65 19.65 19.65 11,100 19.65 4.05
02-03-07 19.66 19.75 19.50 5,400 19.50 4.02
02-03-06 19.65 19.75 19.65 1,200 19.75 4.07
Date Open High Low Vol Cls adjCls
02-03-05 19.70 19.75 19.60 18,900 19.75 4.07
02-03-04 19.55 19.97 18.95 55,800 19.60 4.04
02-03-01 19.63 20.00 19.55 5,100 20.00 4.13
02-02-28 19.63 19.63 19.45 35,700 19.51 4.03
02-02-27 19.62 19.63 19.62 4,500 19.63 4.05
02-02-26 19.61 19.61 19.50 9,000 19.50 4.02
02-02-25 19.85 20.00 19.50 12,300 19.50 4.02
02-02-22 20.00 20.00 19.75 7,800 20.00 4.13
02-02-21 20.00 20.40 20.00 12,900 20.40 4.21
Date Open High Low Vol Cls adjCls
02-02-20 19.76 20.00 19.75 18,000 19.75 4.07
02-02-19 19.76 19.85 19.76 4,200 19.80 4.09
02-02-15 19.76 20.00 19.76 4,200 20.00 4.13
02-02-14 20.23 20.23 19.76 9,000 19.76 4.08
02-02-13 20.03 20.23 19.65 32,700 20.23 4.17
02-02-12 19.35 20.03 19.35 38,100 19.83 4.09
02-02-11 19.23 19.52 19.23 36,000 19.50 4.02
02-02-08 19.04 19.20 19.00 10,500 19.20 3.96
02-02-07 18.70 19.00 18.70 6,900 19.00 3.92
Date Open High Low Vol Cls adjCls
02-02-06 18.80 18.80 18.50 1,800 18.50 3.82
02-02-05 18.50 18.75 18.50 6,300 18.75 3.87
02-02-04 18.35 18.48 18.35 5,400 18.35 3.79
02-02-01 18.39 18.39 18.35 3,600 18.35 3.79
02-01-31 18.35 18.38 18.35 600 18.38 3.79
02-01-30 18.15 18.15 17.92 36,900 18.00 3.71
02-01-29 17.71 18.14 17.71 18,000 17.73 3.66
02-01-28 17.71 17.71 17.71 900 17.71 3.65
02-01-25 18.00 18.00 18.00 4,200 18.00 3.71
Date Open High Low Vol Cls adjCls
02-01-24 18.05 18.12 17.99 7,500 18.00 3.71
02-01-23 17.66 18.00 17.66 18,300 17.70 3.65
02-01-22 17.45 18.00 17.45 17,700 17.65 3.64
02-01-18 17.45 17.45 17.45 0 17.45 3.60
02-01-17 16.75 17.45 16.50 5,100 17.45 3.60
02-01-16 16.50 16.65 16.45 1,800 16.65 3.44
02-01-15 17.23 17.23 17.23 0 17.23 3.55
02-01-14 16.20 17.25 16.20 3,900 17.23 3.55
02-01-11 16.50 17.25 16.05 12,900 16.20 3.34
Date Open High Low Vol Cls adjCls
02-01-10 16.50 16.50 16.50 6,300 16.50 3.40
02-01-09 16.20 16.30 16.05 5,700 16.05 3.31
02-01-08 16.05 16.05 16.05 0 16.05 3.31
02-01-07 16.24 16.24 16.05 12,900 16.05 3.31
02-01-04 16.05 16.05 16.05 5,700 16.05 3.31
02-01-03 15.85 15.85 15.85 0 15.85 3.25
02-01-02 16.05 16.05 15.85 900 15.85 3.25
01-12-31 16.20 16.20 15.75 6,300 15.75 3.23
01-12-28 16.25 16.50 16.25 900 16.50 3.39
Date Open High Low Vol Cls adjCls
01-12-27 15.90 16.00 15.90 7,200 15.95 3.28
01-12-26 15.80 15.80 15.80 900 15.80 3.24
01-12-24 15.80 15.80 15.80 0 15.80 3.24
01-12-21 15.80 15.80 15.80 0 15.80 3.24
01-12-20 15.75 15.80 15.75 1,200 15.80 3.24
01-12-19 15.95 15.95 15.70 600 15.70 3.22
01-12-18 16.55 16.75 15.95 4,800 16.75 3.44
01-12-17 16.75 16.75 16.75 0 16.75 3.44
01-12-14 16.75 16.75 16.75 0 16.75 3.44
Date Open High Low Vol Cls adjCls
01-12-13 17.00 17.00 16.75 2,400 16.75 3.44
01-12-12 17.00 17.00 16.75 900 16.75 3.44
01-12-11 16.60 16.90 16.50 8,100 16.90 3.47
01-12-10 16.60 16.60 16.60 0 16.60 3.41
01-12-07 16.41 16.90 16.41 5,400 16.60 3.41
01-12-06 16.60 16.61 16.60 3,900 16.61 3.41
01-12-05 16.90 16.90 16.90 600 16.90 3.47
01-12-04 16.60 16.60 16.60 0 16.60 3.41
01-12-03 16.60 16.60 16.60 1,200 16.60 3.41
Date Open High Low Vol Cls adjCls
01-11-30 16.80 16.80 16.80 0 16.80 3.45
01-11-29 16.80 16.80 16.80 0 16.80 3.45
01-11-28 17.00 17.00 16.80 8,700 16.80 3.45
01-11-27 16.56 17.00 16.56 5,100 17.00 3.49
01-11-26 17.04 17.35 17.04 9,900 17.10 3.51
01-11-23 16.10 17.00 16.10 36,900 16.77 3.44
01-11-21 16.09 16.09 15.90 3,300 15.90 3.26
01-11-20 16.10 16.10 16.10 0 16.10 3.31
01-11-19 16.10 16.10 16.10 0 16.10 3.31
Date Open High Low Vol Cls adjCls
01-11-16 16.10 16.10 16.10 300 16.10 3.31
01-11-15 16.09 16.10 16.09 600 16.10 3.31
01-11-14 16.00 16.00 16.00 0 16.00 3.29
01-11-13 16.00 16.00 16.00 0 16.00 3.29
01-11-12 15.50 16.00 15.50 4,200 16.00 3.29
01-11-09 15.50 15.50 15.50 3,000 15.50 3.18
01-11-08 16.00 16.00 15.50 1,200 16.00 3.29
01-11-07 16.00 16.00 16.00 300 16.00 3.29
01-11-06 15.25 15.50 15.25 9,600 15.50 3.18
Date Open High Low Vol Cls adjCls
01-11-05 15.25 15.25 15.25 900 15.25 3.13
01-11-02 14.95 14.95 14.95 0 14.95 3.07
01-11-01 15.50 15.50 14.95 3,600 14.95 3.07
01-10-31 16.00 16.00 16.00 0 16.00 3.29
01-10-30 15.50 16.00 15.50 1,500 16.00 3.29
01-10-29 15.40 16.00 15.40 132,300 15.94 3.27
01-10-26 16.00 16.00 16.00 1,200 16.00 3.29
01-10-25 15.39 16.25 15.39 2,700 16.25 3.34
01-10-24 15.39 15.39 15.39 0 15.39 3.16
Date Open High Low Vol Cls adjCls
01-10-23 15.14 15.39 15.14 900 15.39 3.16
01-10-22 15.40 15.40 15.40 0 15.40 3.16
01-10-19 15.40 15.40 15.40 0 15.40 3.16
01-10-18 15.40 15.40 15.40 1,200 15.40 3.16
01-10-17 16.15 16.15 15.40 6,000 15.40 3.16
01-10-16 16.00 16.00 16.00 600 16.00 3.29
01-10-15 15.85 15.87 15.85 9,600 15.85 3.25
01-10-12 16.00 16.05 16.00 5,400 16.05 3.30
01-10-11 14.95 16.05 14.71 47,700 15.89 3.26
Date Open High Low Vol Cls adjCls
01-10-10 14.95 14.95 14.95 0 14.95 3.07
01-10-09 14.95 14.95 14.95 3,000 14.95 3.07
01-10-08 14.95 14.95 14.95 900 14.95 3.07
01-10-05 15.25 15.25 15.16 10,500 15.16 3.11
01-10-04 14.85 14.85 14.85 600 14.85 3.03
01-10-03 15.30 15.30 14.71 5,700 15.00 3.06
01-10-02 15.26 15.26 15.26 0 15.26 3.12
01-10-01 15.00 15.26 14.95 4,800 15.26 3.12
01-09-28 15.01 15.25 14.75 27,900 15.25 3.12
Date Open High Low Vol Cls adjCls
01-09-27 15.00 15.00 14.90 15,000 15.00 3.06
01-09-26 14.85 14.85 14.85 300 14.85 3.03
01-09-25 14.82 14.85 14.82 3,300 14.85 3.03
01-09-24 14.20 14.78 14.20 97,200 14.25 2.91
01-09-21 14.40 14.58 13.81 18,600 14.20 2.90
01-09-20 14.40 14.40 14.40 3,300 14.40 2.94
01-09-19 14.32 14.32 14.17 7,800 14.17 2.89
01-09-18 14.50 14.50 14.50 0 14.50 2.96
01-09-17 14.50 14.50 14.50 0 14.50 2.96
Date Open High Low Vol Cls adjCls
01-09-10 14.50 14.50 14.50 1,200 14.50 2.96
01-09-07 14.50 14.50 14.50 0 14.50 2.96
01-09-06 14.50 14.50 14.50 2,100 14.50 2.96
01-09-05 14.50 14.50 14.50 4,500 14.50 2.96
01-09-04 14.50 14.50 14.50 4,200 14.50 2.96
01-08-31 14.50 14.75 14.35 2,400 14.75 3.01
01-08-30 14.10 14.61 14.06 39,300 14.57 2.98
01-08-29 14.06 14.06 13.90 2,400 13.90 2.84
01-08-28 14.06 14.06 14.06 3,000 14.06 2.87
Date Open High Low Vol Cls adjCls
01-08-27 14.60 14.60 14.06 6,600 14.06 2.87
01-08-24 14.90 14.90 14.90 0 14.90 3.04
01-08-23 14.90 14.90 14.90 0 14.90 3.04
01-08-22 14.90 14.90 14.90 21,300 14.90 3.04
01-08-21 15.00 15.00 15.00 0 15.00 3.06
01-08-20 14.75 15.00 14.75 4,800 15.00 3.06
01-08-17 14.50 14.50 14.50 300 14.50 2.96
01-08-16 14.50 14.75 14.50 45,000 14.75 3.01
01-08-15 14.50 14.50 14.50 6,000 14.50 2.96
Date Open High Low Vol Cls adjCls
01-08-14 14.48 14.48 14.48 0 14.48 2.96
01-08-13 14.48 14.48 14.48 0 14.48 2.96
01-08-10 14.48 14.48 14.48 0 14.48 2.96
01-08-09 14.75 14.75 14.48 33,000 14.48 2.96
01-08-08 14.75 14.75 14.75 0 14.75 3.01
01-08-07 14.75 14.75 14.75 0 14.75 3.01
01-08-06 14.75 14.75 14.75 1,500 14.75 3.01
01-08-03 14.75 14.75 14.75 0 14.75 3.01
01-08-02 14.75 14.75 14.75 0 14.75 3.01
Date Open High Low Vol Cls adjCls
01-08-01 14.79 14.79 14.75 600 14.75 3.01
01-07-31 14.79 14.79 14.79 0 14.79 3.02
01-07-30 14.79 14.79 14.79 2,700 14.79 3.02
01-07-27 14.80 14.80 14.80 0 14.80 3.02
01-07-26 14.35 14.80 14.35 13,500 14.80 3.02
01-07-25 14.15 14.30 14.15 20,700 14.30 2.92
01-07-24 14.26 14.26 14.10 2,100 14.10 2.88
01-07-23 14.00 14.00 14.00 300 14.00 2.86
01-07-20 14.01 14.06 14.00 6,000 14.06 2.87
Date Open High Low Vol Cls adjCls
01-07-19 14.00 14.00 14.00 3,000 14.00 2.86
01-07-18 14.16 14.16 14.05 1,200 14.05 2.87
01-07-17 14.21 14.21 14.15 3,600 14.15 2.89
01-07-16 14.20 14.20 14.20 0 14.20 2.90
01-07-13 14.20 14.33 14.20 80,100 14.20 2.90
01-07-12 14.20 14.20 14.20 6,000 14.20 2.90
01-07-11 14.45 14.45 14.20 2,700 14.20 2.90
01-07-10 14.35 14.35 14.35 0 14.35 2.93
01-07-09 14.35 14.36 14.35 2,400 14.35 2.93
Date Open High Low Vol Cls adjCls
01-07-06 14.10 14.35 14.10 21,600 14.35 2.93
01-07-05 14.10 14.10 14.10 3,000 14.10 2.88
01-07-03 14.10 14.10 14.10 0 14.10 2.88
01-07-02 14.30 14.30 14.10 61,200 14.10 2.88
01-06-29 14.00 14.00 14.00 0 14.00 2.84
01-06-28 14.00 14.00 14.00 3,300 14.00 2.84
01-06-27 14.20 14.30 14.20 20,100 14.30 2.91
01-06-26 14.10 14.30 13.90 15,600 13.90 2.82
01-06-25 13.95 13.95 13.95 1,200 13.95 2.83
Date Open High Low Vol Cls adjCls
01-06-22 14.04 14.20 14.00 44,400 14.00 2.84
01-06-21 13.81 13.81 13.81 2,100 13.81 2.81
01-06-20 13.60 14.00 13.60 11,700 13.80 2.80
01-06-19 13.60 13.60 13.25 3,300 13.60 2.76
01-06-18 13.70 13.70 13.70 900 13.70 2.78
01-06-15 13.70 13.70 13.70 1,200 13.70 2.78
01-06-14 13.40 13.40 13.40 2,700 13.40 2.72
01-06-13 13.60 13.60 13.60 0 13.60 2.76
01-06-12 13.54 13.60 13.54 1,800 13.60 2.76
Date Open High Low Vol Cls adjCls
01-06-11 13.35 13.55 13.35 10,500 13.55 2.75
01-06-08 13.30 13.30 13.30 600 13.30 2.70
01-06-07 13.05 13.05 13.05 0 13.05 2.65
01-06-06 13.05 13.05 13.05 0 13.05 2.65
01-06-05 13.05 13.05 13.05 0 13.05 2.65
01-06-04 13.05 13.05 13.05 0 13.05 2.65
01-06-01 13.05 13.05 13.05 300 13.05 2.65
01-05-31 13.20 13.20 13.20 300 13.20 2.68
01-05-30 13.10 13.10 12.88 40,800 12.88 2.62
Date Open High Low Vol Cls adjCls
01-05-29 13.00 13.10 12.55 7,200 13.10 2.66
01-05-25 12.55 13.00 12.55 3,600 13.00 2.64
01-05-24 13.00 13.00 13.00 0 13.00 2.64
01-05-23 13.00 13.00 13.00 0 13.00 2.64
01-05-22 13.05 13.05 12.99 24,000 13.00 2.64
01-05-21 12.20 13.00 12.20 8,400 13.00 2.64
01-05-18 13.05 13.05 12.60 7,800 13.00 2.64
01-05-17 12.60 12.60 12.60 6,000 12.60 2.56
01-05-16 12.55 12.55 12.55 0 12.55 2.55
Date Open High Low Vol Cls adjCls
01-05-15 12.10 12.55 12.10 7,500 12.55 2.55
01-05-14 12.60 12.60 12.60 0 12.60 2.56
01-05-11 12.60 12.60 12.60 1,500 12.60 2.56
01-05-10 12.50 12.50 12.50 0 12.50 2.54
01-05-09 12.50 12.50 12.50 0 12.50 2.54
01-05-08 12.55 12.55 12.50 7,200 12.50 2.54
01-05-07 12.46 12.50 12.46 1,500 12.50 2.54
01-05-04 12.45 12.45 12.12 93,600 12.12 2.46
01-05-03 11.70 12.45 11.50 30,000 12.45 2.53
Date Open High Low Vol Cls adjCls
01-05-02 11.60 11.60 11.60 300 11.60 2.36
01-05-01 11.45 11.45 11.45 300 11.45 2.33
01-04-30 11.00 11.45 11.00 77,100 11.32 2.30
01-04-27 10.56 10.56 10.56 0 10.56 2.15
01-04-26 10.50 10.95 10.00 32,400 10.56 2.15
01-04-25 10.88 10.88 10.56 20,700 10.56 2.15
01-04-24 10.63 10.63 10.50 3,000 10.50 2.13
01-04-23 10.51 10.63 10.51 3,300 10.63 2.16
01-04-20 10.50 10.50 10.50 12,600 10.50 2.13
Date Open High Low Vol Cls adjCls
01-04-19 10.50 10.63 10.50 72,300 10.50 2.13
01-04-18 10.31 10.50 10.31 6,600 10.50 2.13
01-04-17 10.30 10.30 10.30 6,000 10.30 2.09
01-04-16 10.26 10.26 10.26 0 10.26 2.08
01-04-12 10.26 10.26 10.26 0 10.26 2.08
01-04-11 10.26 10.26 10.26 0 10.26 2.08
01-04-10 10.26 10.26 10.26 5,400 10.26 2.08
01-04-09 10.62 10.62 10.62 0 10.62 2.16
01-04-06 10.63 10.63 10.63 600 10.63 2.16
Date Open High Low Vol Cls adjCls
01-04-05 10.37 10.37 10.37 0 10.37 2.11
01-04-04 10.50 10.50 10.50 0 10.50 2.12
01-04-03 10.50 10.50 10.50 0 10.50 2.12
01-04-02 10.50 10.50 10.50 0 10.50 2.12
01-03-30 10.50 10.75 10.50 17,100 10.50 2.12
01-03-29 10.37 10.37 10.37 0 10.37 2.10
01-03-28 10.50 10.50 10.37 2,700 10.37 2.10
01-03-27 10.63 10.63 10.63 0 10.63 2.15
01-03-26 10.63 10.63 10.63 600 10.63 2.15
Date Open High Low Vol Cls adjCls
01-03-23 10.63 10.63 10.50 21,300 10.50 2.12
01-03-22 10.50 10.50 10.50 13,500 10.50 2.12
01-03-21 10.50 10.50 10.50 900 10.50 2.12
01-03-20 10.75 10.75 10.50 22,800 10.50 2.12
01-03-19 10.50 10.50 10.50 14,100 10.50 2.12
01-03-16 10.75 10.75 10.75 0 10.75 2.17
01-03-15 10.50 10.75 10.50 4,500 10.75 2.17
01-03-14 10.75 10.75 10.50 26,100 10.50 2.12
01-03-13 10.50 10.50 10.50 45,000 10.50 2.12
Date Open High Low Vol Cls adjCls
01-03-12 10.50 10.50 10.50 3,300 10.50 2.12
01-03-09 10.50 10.50 10.50 0 10.50 2.12
01-03-08 10.50 10.50 10.50 1,500 10.50 2.12
01-03-07 10.63 10.63 10.63 0 10.63 2.15
01-03-06 10.50 10.63 10.50 85,800 10.63 2.15
01-03-05 10.50 10.50 10.50 600 10.50 2.12
01-03-02 10.75 10.75 10.50 15,300 10.50 2.12
01-03-01 10.75 10.75 10.75 1,500 10.75 2.17
01-02-28 10.86 10.86 10.86 300 10.86 2.19
Date Open High Low Vol Cls adjCls
01-02-27 10.25 10.75 10.25 2,700 10.75 2.17
01-02-26 10.75 10.75 10.75 0 10.75 2.17
01-02-23 10.25 10.75 10.25 10,500 10.75 2.17
01-02-22 10.25 10.25 10.25 5,400 10.25 2.07
01-02-21 10.75 10.75 10.37 2,100 10.37 2.10
01-02-20 10.50 10.75 10.44 6,300 10.75 2.17
01-02-16 10.37 10.37 10.37 2,400 10.37 2.10
01-02-15 10.37 10.37 10.37 0 10.37 2.10
01-02-14 10.25 10.37 10.25 41,400 10.37 2.10
Date Open High Low Vol Cls adjCls
01-02-13 10.13 10.13 10.13 8,700 10.13 2.04
01-02-12 10.14 10.14 10.14 300 10.14 2.05
01-02-09 10.19 10.31 10.13 28,800 10.25 2.07
01-02-08 10.13 10.13 10.13 6,000 10.13 2.04
01-02-07 10.13 10.13 10.13 0 10.13 2.04
01-02-06 10.13 10.13 10.13 0 10.13 2.04
01-02-05 10.13 10.13 10.13 4,500 10.13 2.04
01-02-02 10.25 10.25 10.25 0 10.25 2.07
01-02-01 10.25 10.25 10.25 1,500 10.25 2.07
Date Open High Low Vol Cls adjCls
01-01-31 10.06 10.06 10.06 0 10.06 2.03
01-01-30 10.00 10.06 9.56 16,200 10.06 2.03
01-01-29 10.13 10.13 10.13 0 10.13 2.04
01-01-26 10.06 10.13 10.06 5,400 10.13 2.04
01-01-25 10.06 10.31 10.06 3,600 10.31 2.08
01-01-24 10.13 10.13 10.13 0 10.13 2.04
01-01-23 10.02 10.13 10.00 37,500 10.13 2.04
01-01-22 10.00 10.00 10.00 2,100 10.00 2.02
01-01-19 10.00 10.00 10.00 7,500 10.00 2.02
Date Open High Low Vol Cls adjCls
01-01-18 10.00 10.00 10.00 300 10.00 2.02
01-01-17 10.00 10.06 10.00 22,200 10.00 2.02
01-01-16 10.00 10.13 10.00 8,400 10.13 2.04
01-01-12 9.81 9.94 9.81 5,400 9.94 2.01
01-01-11 9.94 10.06 9.88 24,000 10.06 2.03
01-01-10 9.88 9.88 9.88 0 9.88 1.99
01-01-09 9.88 9.88 9.88 300 9.88 1.99
01-01-08 9.81 9.81 9.81 15,600 9.81 1.98
01-01-05 9.81 9.81 9.81 3,900 9.81 1.98
Date Open High Low Vol Cls adjCls
01-01-04 9.88 9.88 9.88 15,600 9.88 1.98
01-01-03 9.81 9.81 9.81 6,000 9.81 1.97
01-01-02 9.81 9.81 9.81 300 9.81 1.97
00-12-29 9.81 9.81 9.81 900 9.81 1.97
00-12-28 9.88 9.88 9.88 600 9.88 1.98
00-12-27 9.83 9.83 9.81 5,100 9.81 1.97
00-12-26 9.88 9.88 9.88 600 9.88 1.98
00-12-22 9.94 9.94 9.94 600 9.94 1.99
00-12-21 9.81 9.81 9.81 300 9.81 1.97
Date Open High Low Vol Cls adjCls
00-12-20 9.81 10.00 9.81 18,300 9.81 1.97
00-12-19 9.81 9.88 9.81 11,700 9.81 1.97
00-12-18 9.81 9.81 9.81 4,200 9.81 1.97
00-12-15 9.81 9.81 9.81 3,000 9.81 1.97
00-12-14 10.00 10.00 9.94 16,800 9.94 1.99
00-12-13 10.00 10.00 10.00 0 10.00 2.01
00-12-12 9.88 10.00 9.88 3,600 10.00 2.01
00-12-11 9.81 9.81 9.81 4,500 9.81 1.97
00-12-08 9.81 9.81 9.81 8,100 9.81 1.97
Date Open High Low Vol Cls adjCls
00-12-07 9.81 9.81 9.81 900 9.81 1.97
00-12-06 9.88 9.88 9.75 7,500 9.75 1.96
00-12-05 9.81 9.94 9.75 22,500 9.88 1.98
00-12-04 9.75 9.75 9.75 3,900 9.75 1.96
00-12-01 9.88 9.88 9.88 0 9.88 1.98
00-11-30 10.00 10.00 9.88 287,100 9.88 1.98
00-11-29 9.69 9.69 9.69 0 9.69 1.94
00-11-28 9.69 9.69 9.69 8,400 9.69 1.94
00-11-27 9.88 9.88 9.88 3,000 9.88 1.98
Date Open High Low Vol Cls adjCls
00-11-24 9.62 9.62 9.62 900 9.62 1.93
00-11-22 10.00 10.00 10.00 0 10.00 2.01
00-11-21 10.00 10.00 10.00 26,400 10.00 2.01
00-11-20 9.75 10.00 9.75 96,000 10.00 2.01
00-11-17 9.88 9.88 9.88 0 9.88 1.98
00-11-16 9.88 9.88 9.88 0 9.88 1.98
00-11-15 9.88 9.88 9.88 1,500 9.88 1.98
00-11-14 9.50 9.50 9.50 8,100 9.50 1.91
00-11-13 9.62 9.62 9.62 0 9.62 1.93
Date Open High Low Vol Cls adjCls
00-11-10 9.62 9.62 9.62 1,200 9.62 1.93
00-11-09 9.75 10.00 9.75 39,600 9.88 1.98
00-11-08 9.75 9.75 9.75 13,500 9.75 1.96
00-11-07 9.75 9.75 9.75 6,000 9.75 1.96
00-11-06 9.88 9.88 9.81 21,600 9.81 1.97
00-11-03 9.98 10.00 9.62 36,000 10.00 2.01
00-11-02 9.62 9.62 9.62 900 9.62 1.93
00-11-01 9.62 9.62 9.62 0 9.62 1.93
00-10-31 9.62 9.62 9.62 5,400 9.62 1.93
Date Open High Low Vol Cls adjCls
00-10-30 9.62 9.75 9.62 4,200 9.75 1.96
00-10-27 9.50 9.50 9.50 2,700 9.50 1.91
00-10-26 9.38 9.50 9.38 24,300 9.50 1.91
00-10-25 9.13 9.25 9.13 600 9.25 1.86
00-10-24 9.25 9.25 9.25 6,900 9.25 1.86
00-10-23 9.25 9.25 9.25 2,400 9.25 1.86
00-10-20 9.38 9.38 9.38 1,500 9.38 1.88
00-10-19 9.38 9.38 9.38 1,500 9.38 1.88
00-10-18 9.38 9.69 9.38 3,300 9.69 1.94
Date Open High Low Vol Cls adjCls
00-10-17 9.38 9.38 9.38 300 9.38 1.88
00-10-16 9.38 9.38 9.38 0 9.38 1.88
00-10-13 9.50 9.50 9.38 13,200 9.38 1.88
00-10-12 9.38 9.50 9.38 2,700 9.38 1.88
00-10-11 9.38 9.38 9.38 1,500 9.38 1.88
00-10-10 9.50 9.50 9.50 10,200 9.50 1.91
00-10-09 9.50 9.50 9.50 600 9.50 1.91
00-10-06 10.25 10.25 10.06 319,500 10.13 2.03
00-10-05 9.75 10.00 9.75 1,500 10.00 2.01
Date Open High Low Vol Cls adjCls
00-10-04 10.13 10.13 10.13 0 10.13 2.02
00-10-03 9.94 10.13 9.94 18,300 10.13 2.02
00-10-02 9.75 10.13 9.75 1,200 10.13 2.02
00-09-29 10.00 10.00 9.88 25,200 9.88 1.97
00-09-28 9.75 9.88 9.75 69,300 9.75 1.94
00-09-27 9.50 10.00 9.50 21,000 9.88 1.97
00-09-26 9.94 9.94 9.50 6,000 9.50 1.89
00-09-25 9.75 9.94 9.69 12,900 9.94 1.98
00-09-22 9.50 9.88 9.44 23,100 9.88 1.97
Date Open High Low Vol Cls adjCls
00-09-21 9.62 9.94 9.62 4,200 9.94 1.98
00-09-20 9.94 9.94 9.62 9,300 9.62 1.92
00-09-19 10.00 10.00 10.00 4,200 10.00 1.99
00-09-18 9.75 9.75 9.62 11,700 9.62 1.92
00-09-15 9.89 9.91 9.88 7,500 9.88 1.97
00-09-14 9.88 9.88 9.88 5,700 9.88 1.97
00-09-13 10.25 10.25 10.25 3,000 10.25 2.04
00-09-12 10.63 10.63 10.00 8,700 10.00 1.99
00-09-11 9.62 10.63 9.50 69,900 10.63 2.12
Date Open High Low Vol Cls adjCls
00-09-08 9.62 10.00 9.62 64,500 9.62 1.92
00-09-07 9.88 10.00 9.62 33,900 10.00 1.99
00-09-06 10.50 10.50 9.88 213,600 10.25 2.04
00-09-05 9.56 10.81 9.56 150,600 10.06 2.01
00-09-01 13.41 13.44 13.13 73,800 13.37 1.87
00-08-31 13.25 13.44 13.00 10,800 13.44 1.88
00-08-30 13.63 13.75 13.37 13,500 13.37 1.87
00-08-29 14.00 14.00 13.75 15,300 13.75 1.92
00-08-28 13.75 13.75 13.75 0 13.75 1.92
Date Open High Low Vol Cls adjCls
00-08-25 13.50 14.00 13.50 5,700 13.75 1.92
00-08-24 13.50 13.50 13.50 1,500 13.50 1.89
00-08-23 13.37 13.63 13.03 114,600 13.63 1.90
00-08-22 13.34 13.37 13.31 6,900 13.37 1.87
00-08-21 13.37 13.37 13.37 0 13.37 1.87
00-08-18 12.88 13.37 12.88 3,300 13.37 1.87
00-08-17 13.13 13.13 13.00 30,000 13.00 1.82
00-08-16 12.88 12.88 12.88 300 12.88 1.80
00-08-15 13.00 13.00 13.00 0 13.00 1.82
Date Open High Low Vol Cls adjCls
00-08-14 13.00 13.00 13.00 900 13.00 1.82
00-08-11 13.25 13.37 13.25 10,200 13.37 1.87
00-08-10 12.88 12.88 12.88 0 12.88 1.80
00-08-09 12.88 12.88 12.88 600 12.88 1.80
00-08-08 13.25 13.25 12.88 6,900 12.88 1.80
00-08-07 13.00 13.13 13.00 13,500 13.13 1.83
00-08-04 12.94 12.94 12.94 300 12.94 1.81
00-08-03 13.13 13.50 12.88 28,800 12.88 1.80
00-08-02 12.69 13.25 12.13 142,500 13.25 1.85
Date Open High Low Vol Cls adjCls
00-08-01 13.19 13.25 13.19 8,700 13.25 1.85
00-07-31 13.19 13.19 13.13 4,500 13.13 1.83
00-07-28 13.00 13.25 12.62 42,300 13.19 1.84
00-07-27 13.25 13.25 13.13 114,000 13.25 1.85
00-07-26 13.25 13.25 13.00 43,500 13.25 1.85
00-07-25 13.25 13.25 13.13 900 13.13 1.83
00-07-24 13.03 13.37 13.00 29,100 13.00 1.82
00-07-21 13.25 13.25 13.13 9,300 13.25 1.85
00-07-20 13.25 13.25 13.25 1,500 13.25 1.85
Date Open High Low Vol Cls adjCls
00-07-19 12.94 12.94 12.94 0 12.94 1.81
00-07-18 12.94 13.00 12.94 31,500 12.94 1.81
00-07-17 13.00 13.00 13.00 1,800 13.00 1.82
00-07-14 13.25 13.25 13.25 0 13.25 1.85
00-07-13 12.81 13.31 12.62 14,100 13.25 1.85
00-07-12 13.19 13.19 12.75 2,400 12.75 1.78
00-07-11 13.13 13.19 13.00 30,300 13.19 1.84
00-07-10 13.00 13.17 12.81 30,300 13.17 1.84
00-07-07 12.50 13.00 12.44 43,200 13.00 1.82
Date Open High Low Vol Cls adjCls
00-07-06 12.25 12.25 12.25 4,200 12.25 1.71
00-07-05 12.13 12.25 12.13 3,300 12.25 1.71
00-07-03 12.06 12.06 12.06 300 12.06 1.69
00-06-30 12.00 12.13 12.00 7,500 12.13 1.68
00-06-29 12.00 12.06 11.94 62,400 12.06 1.67
00-06-28 12.00 12.00 12.00 600 12.00 1.66
00-06-27 12.00 12.00 11.87 24,000 11.87 1.65
00-06-26 11.81 11.94 11.81 15,000 11.94 1.66
00-06-23 12.00 12.00 12.00 0 12.00 1.66
Date Open High Low Vol Cls adjCls
00-06-22 11.75 12.00 11.75 2,400 12.00 1.66
00-06-21 12.00 12.00 12.00 300 12.00 1.66
00-06-20 11.87 11.87 11.87 0 11.87 1.65
00-06-19 11.87 12.00 11.75 18,900 11.87 1.65
00-06-16 11.75 11.75 11.75 12,900 11.75 1.63
00-06-15 12.25 12.25 12.25 0 12.25 1.70
00-06-14 11.94 12.25 11.94 13,200 12.25 1.70
00-06-13 12.00 12.00 11.75 3,900 11.75 1.63
00-06-12 11.63 11.69 11.63 23,100 11.69 1.62
Date Open High Low Vol Cls adjCls
00-06-09 11.38 11.38 11.38 3,000 11.38 1.58
00-06-08 11.50 11.50 11.50 0 11.50 1.59
00-06-07 11.63 11.63 11.50 4,800 11.50 1.59
00-06-06 11.75 11.75 11.75 6,000 11.75 1.63
00-06-05 11.50 11.50 11.50 0 11.50 1.59
00-06-02 11.50 11.50 11.50 1,800 11.50 1.59
00-06-01 11.50 11.50 11.50 6,900 11.50 1.59
00-05-31 11.50 11.75 11.50 2,400 11.75 1.63
00-05-30 11.87 11.87 11.87 0 11.87 1.65
Date Open High Low Vol Cls adjCls
00-05-26 11.87 11.87 11.87 600 11.87 1.65
00-05-25 12.00 12.00 12.00 0 12.00 1.66
00-05-24 12.00 12.00 12.00 0 12.00 1.66
00-05-23 12.00 12.00 12.00 4,500 12.00 1.66
00-05-22 11.38 11.38 11.38 600 11.38 1.58
00-05-19 11.50 12.00 11.50 1,500 12.00 1.66
00-05-18 11.94 11.94 11.94 0 11.94 1.66
00-05-17 11.94 11.94 11.94 300 11.94 1.66
00-05-16 12.00 12.00 11.75 6,000 11.75 1.63
Date Open High Low Vol Cls adjCls
00-05-15 12.19 12.19 12.19 900 12.19 1.69
00-05-12 12.13 12.25 12.13 1,066,500 12.13 1.68
00-05-11 12.13 12.13 11.87 182,700 12.13 1.68
00-05-10 12.00 12.13 12.00 90,300 12.00 1.66
00-05-09 11.87 12.13 11.87 91,200 12.13 1.68
00-05-08 11.25 11.75 11.25 53,100 11.50 1.59
00-05-05 11.31 11.31 11.31 600 11.31 1.57
00-05-04 11.38 11.38 11.25 7,800 11.25 1.56
00-05-03 11.25 11.25 11.25 300 11.25 1.56
Date Open High Low Vol Cls adjCls
00-05-02 11.50 11.50 11.50 12,900 11.50 1.59
00-05-01 11.75 11.75 11.75 900 11.75 1.63
00-04-28 11.38 11.75 11.38 6,300 11.75 1.63
00-04-27 11.25 11.25 11.00 12,600 11.12 1.54
00-04-26 11.06 11.06 11.06 600 11.06 1.53
00-04-25 10.94 10.94 10.94 3,000 10.94 1.52
00-04-24 11.12 11.12 11.00 900 11.00 1.53
00-04-20 11.06 11.06 11.06 300 11.06 1.53
00-04-19 10.97 11.00 10.94 16,200 11.00 1.53
Date Open High Low Vol Cls adjCls
00-04-18 11.63 11.63 10.94 11,700 10.94 1.52
00-04-17 11.81 11.81 11.56 3,600 11.56 1.60
00-04-14 12.25 12.25 11.63 2,700 11.63 1.61
00-04-13 11.75 11.81 11.69 11,700 11.81 1.64
00-04-12 11.81 12.06 11.81 3,300 12.00 1.66
00-04-11 11.81 12.25 11.81 46,500 12.25 1.70
00-04-10 11.87 12.19 11.75 60,000 11.94 1.66
00-04-07 11.75 11.75 11.69 17,400 11.69 1.62
00-04-06 11.50 11.87 11.50 96,300 11.63 1.61
Date Open High Low Vol Cls adjCls
00-04-05 11.63 11.63 11.44 7,800 11.44 1.57
00-04-04 11.50 11.63 11.44 75,900 11.63 1.60
00-04-03 10.88 11.50 10.88 18,600 11.50 1.58
00-03-31 11.00 11.00 11.00 7,500 11.00 1.51
00-03-30 11.06 11.06 11.06 2,100 11.06 1.52
00-03-29 11.12 11.12 10.75 6,000 11.00 1.51
00-03-28 10.88 11.12 10.88 2,400 11.12 1.53
00-03-27 11.12 11.12 11.00 31,800 11.00 1.51
00-03-24 11.00 11.38 10.88 18,300 11.38 1.57
Date Open High Low Vol Cls adjCls
00-03-23 10.88 10.88 10.88 6,600 10.88 1.50
00-03-22 10.56 10.94 10.44 79,200 10.88 1.50
00-03-21 10.37 10.37 10.37 0 10.37 1.43
00-03-20 10.37 10.37 10.37 0 10.37 1.43
00-03-17 10.56 10.56 10.37 17,100 10.37 1.43
00-03-16 10.37 10.37 10.37 0 10.37 1.43
00-03-15 10.37 10.37 10.37 0 10.37 1.43
00-03-14 10.37 10.37 10.37 16,500 10.37 1.43
00-03-13 10.63 10.63 10.37 2,100 10.63 1.46
Date Open High Low Vol Cls adjCls
00-03-10 10.75 10.75 10.75 0 10.75 1.48
00-03-09 10.81 10.81 10.75 67,200 10.75 1.48
00-03-08 10.81 10.81 10.81 31,500 10.81 1.49
00-03-07 10.75 10.81 10.75 24,000 10.81 1.49
00-03-06 10.75 10.81 10.75 7,800 10.81 1.49
00-03-03 10.75 10.75 10.75 0 10.75 1.48
00-03-02 10.75 10.75 10.75 1,200 10.75 1.48
00-03-01 11.00 11.00 10.75 8,700 10.75 1.48
00-02-29 11.25 11.25 10.94 695,400 11.00 1.51
Date Open High Low Vol Cls adjCls
00-02-28 10.50 11.25 10.37 22,500 10.88 1.50
00-02-25 10.69 10.69 10.44 21,000 10.44 1.44
00-02-24 10.94 11.00 10.75 51,900 10.75 1.48
00-02-23 11.00 11.12 10.94 13,200 11.12 1.53
00-02-22 10.94 10.94 10.88 31,800 10.94 1.50
00-02-18 10.94 11.00 10.94 15,300 10.94 1.50
00-02-17 11.12 11.12 10.75 42,600 10.94 1.50
00-02-16 11.00 11.12 10.75 110,700 11.00 1.51
00-02-15 10.88 10.88 10.75 43,800 10.75 1.48
Date Open High Low Vol Cls adjCls
00-02-14 10.69 10.75 10.69 45,000 10.75 1.48
00-02-11 10.69 10.88 10.69 74,700 10.75 1.48
00-02-10 10.75 10.75 10.75 0 10.75 1.48
00-02-09 10.69 10.75 10.69 4,500 10.75 1.48
00-02-08 10.69 10.69 10.69 3,600 10.69 1.47
00-02-07 10.75 10.88 10.63 86,700 10.88 1.50
00-02-04 10.50 10.75 10.44 112,200 10.75 1.48
00-02-03 10.44 10.50 10.44 62,400 10.50 1.44
00-02-02 10.44 10.44 10.37 18,000 10.44 1.44
Date Open High Low Vol Cls adjCls
00-02-01 10.44 10.50 10.37 144,000 10.37 1.43
00-01-31 10.50 10.56 10.37 48,300 10.37 1.43
00-01-28 10.56 10.63 10.50 34,500 10.50 1.44
00-01-27 10.63 10.63 10.56 94,200 10.63 1.46
00-01-26 10.63 10.75 10.63 30,900 10.75 1.48
00-01-25 10.75 10.75 10.50 10,500 10.50 1.44
00-01-24 10.88 10.94 10.88 94,800 10.88 1.50
00-01-21 10.63 11.12 10.50 79,800 10.88 1.50
00-01-20 10.25 10.37 10.25 15,000 10.37 1.43
Date Open High Low Vol Cls adjCls
00-01-19 10.56 10.56 9.88 6,600 10.00 1.38
00-01-18 10.19 10.37 9.62 51,000 9.62 1.32
00-01-14 9.94 10.22 9.94 18,300 10.22 1.41
00-01-13 9.66 9.94 9.56 105,600 9.94 1.37
00-01-12 9.50 9.50 9.50 0 9.50 1.31
00-01-11 9.50 9.50 9.50 10,500 9.50 1.31
00-01-10 9.56 9.56 9.50 51,600 9.50 1.31
00-01-07 9.56 9.66 9.56 52,800 9.56 1.32
00-01-06 9.75 9.75 9.75 18,000 9.75 1.34
Date Open High Low Vol Cls adjCls
00-01-05 9.75 9.75 9.56 3,300 9.56 1.32
00-01-04 9.75 9.81 9.56 36,600 9.56 1.32
00-01-03 10.00 10.00 10.00 10,800 10.00 1.38
99-12-31 10.19 10.19 9.62 27,600 10.13 1.39
99-12-30 10.25 10.25 10.25 19,800 10.25 1.40
99-12-29 10.25 10.63 10.25 18,600 10.63 1.45
99-12-28 10.25 10.25 10.25 300 10.25 1.40
99-12-27 10.50 10.50 10.37 10,200 10.37 1.41
99-12-23 10.37 10.88 10.37 8,400 10.88 1.48
Date Open High Low Vol Cls adjCls
99-12-22 10.63 10.63 10.63 0 10.63 1.45
99-12-21 10.50 10.69 10.44 23,400 10.63 1.45
99-12-20 10.63 10.69 10.50 32,700 10.50 1.43
99-12-17 10.75 10.75 10.75 14,700 10.75 1.47
99-12-16 10.75 10.75 10.63 20,400 10.63 1.45
99-12-15 11.00 11.00 10.81 7,500 10.81 1.47
99-12-14 10.69 10.69 10.69 0 10.69 1.46
99-12-13 10.75 10.75 10.69 4,800 10.69 1.46
99-12-10 10.88 11.00 10.75 21,000 10.75 1.47
Date Open High Low Vol Cls adjCls
99-12-09 10.88 10.88 10.88 1,200 10.88 1.48
99-12-08 10.75 10.75 10.75 5,400 10.75 1.47
99-12-07 10.75 10.75 10.63 318,000 10.63 1.45
99-12-06 10.75 10.81 10.75 130,500 10.81 1.47
99-12-03 10.88 10.88 10.75 11,100 10.75 1.47
99-12-02 10.81 10.91 10.81 37,200 10.91 1.49
99-12-01 10.88 10.88 10.81 9,000 10.81 1.47
99-11-30 10.94 10.94 10.88 8,100 10.88 1.48
99-11-29 10.94 11.06 10.89 226,200 10.94 1.49
Date Open High Low Vol Cls adjCls
99-11-26 11.06 11.06 11.00 32,100 11.06 1.51
99-11-24 10.94 11.06 10.94 190,800 11.00 1.50
99-11-23 10.94 11.00 10.88 221,100 10.94 1.49
99-11-22 10.94 10.94 10.94 6,300 10.94 1.49
99-11-19 10.94 11.00 10.94 41,400 10.94 1.49
99-11-18 11.06 11.09 10.94 173,400 11.00 1.50
99-11-17 11.00 11.00 11.00 3,000 11.00 1.50
99-11-16 11.00 11.06 10.94 193,800 11.06 1.51
99-11-15 11.00 11.06 10.88 131,400 11.06 1.51
Date Open High Low Vol Cls adjCls
99-11-12 11.00 11.06 11.00 24,000 11.06 1.51
99-11-11 11.06 11.12 11.00 75,900 11.09 1.51
99-11-10 11.06 11.09 11.00 56,100 11.00 1.50
99-11-09 10.94 11.00 10.94 66,900 11.00 1.50
99-11-08 10.94 11.00 10.94 49,200 11.00 1.50
99-11-05 10.94 10.94 10.94 18,300 10.94 1.49
99-11-04 11.06 11.06 11.00 64,500 11.00 1.50
99-11-03 11.00 11.06 11.00 43,200 11.06 1.51
99-11-02 11.06 11.06 11.06 600 11.06 1.51
Date Open High Low Vol Cls adjCls
99-11-01 11.12 11.12 11.06 10,200 11.06 1.51
99-10-29 11.38 11.38 11.00 54,000 11.00 1.50
99-10-28 11.25 11.50 11.00 24,900 11.00 1.50
99-10-27 11.12 11.12 11.12 6,900 11.12 1.52
99-10-26 10.63 10.63 10.63 16,200 10.63 1.45
99-10-25 10.75 10.75 10.75 32,700 10.75 1.47
99-10-22 10.75 10.75 10.75 3,600 10.75 1.47
99-10-21 10.75 10.88 10.75 2,400 10.75 1.47
99-10-20 10.75 10.75 10.75 2,700 10.75 1.47
Date Open High Low Vol Cls adjCls
99-10-19 10.75 10.75 10.75 36,300 10.75 1.47
99-10-18 10.63 10.69 10.25 54,600 10.25 1.40
99-10-15 10.69 10.69 10.63 9,000 10.69 1.46
99-10-14 10.69 10.69 10.69 0 10.69 1.46
99-10-13 10.88 11.00 10.63 69,900 10.69 1.46
99-10-12 10.75 10.88 10.63 18,900 10.88 1.48
99-10-11 10.75 10.88 10.75 15,000 10.75 1.47
99-10-08 10.63 10.63 10.63 0 10.63 1.45
99-10-07 10.63 10.63 10.63 3,000 10.63 1.45
Date Open High Low Vol Cls adjCls
99-10-06 10.56 10.56 10.56 5,100 10.56 1.44
99-10-05 10.88 10.88 10.69 45,900 10.69 1.46
99-10-04 10.81 10.81 10.81 0 10.81 1.47
99-10-01 10.81 10.81 10.81 0 10.81 1.47
99-09-30 10.94 10.94 10.94 1,500 10.94 1.48
99-09-29 10.88 11.06 10.88 92,100 10.94 1.48
99-09-28 10.75 10.88 10.75 51,600 10.88 1.47
99-09-27 11.00 11.00 10.75 19,800 10.88 1.47
99-09-24 10.81 10.81 10.50 147,900 10.63 1.44
Date Open High Low Vol Cls adjCls
99-09-23 10.88 10.88 10.88 5,100 10.88 1.47
99-09-22 10.75 10.75 10.50 15,600 10.63 1.44
99-09-21 10.81 10.88 10.37 53,100 10.44 1.41
99-09-20 10.88 10.88 10.75 32,400 10.81 1.46
99-09-17 10.88 10.88 10.88 14,700 10.88 1.47
99-09-16 10.88 10.88 10.88 3,600 10.88 1.47
99-09-15 10.94 10.94 10.94 0 10.94 1.48
99-09-14 11.00 11.00 10.88 114,600 10.94 1.48
99-09-13 11.00 11.31 10.94 16,800 10.94 1.48
Date Open High Low Vol Cls adjCls
99-09-10 10.88 10.94 10.88 109,200 10.94 1.48
99-09-09 10.75 10.88 10.75 132,300 10.88 1.47
99-09-08 10.81 10.88 10.69 179,400 10.75 1.45
99-09-07 10.63 10.81 10.63 66,900 10.75 1.45
99-09-03 10.69 10.72 10.63 10,500 10.72 1.45
99-09-02 10.75 10.75 10.75 0 10.75 1.45
99-09-01 10.75 10.75 10.75 1,200 10.75 1.45
99-08-31 10.88 10.88 10.81 4,200 10.81 1.46
99-08-30 10.75 10.75 10.75 600 10.75 1.45
Date Open High Low Vol Cls adjCls
99-08-27 10.53 10.63 10.50 19,200 10.63 1.44
99-08-26 10.88 10.88 10.88 0 10.88 1.47
99-08-25 10.88 10.88 10.88 12,600 10.88 1.47
99-08-24 11.00 11.06 10.94 168,300 11.00 1.49
99-08-23 11.16 11.16 11.12 11,100 11.12 1.50
99-08-20 11.00 11.19 11.00 92,400 11.12 1.50
99-08-19 11.00 11.00 11.00 300 11.00 1.49
99-08-18 11.06 11.06 11.00 27,000 11.06 1.50
99-08-17 10.88 11.12 10.88 4,500 11.00 1.49
Date Open High Low Vol Cls adjCls
99-08-16 10.88 10.88 10.88 0 10.88 1.47
99-08-13 10.88 10.88 10.88 6,000 10.88 1.47
99-08-12 11.25 11.25 11.25 0 11.25 1.52
99-08-11 11.00 11.25 11.00 30,300 11.25 1.52
99-08-10 11.19 11.25 10.94 80,400 11.00 1.49
99-08-09 11.19 11.25 11.19 45,600 11.25 1.52
99-08-06 11.25 11.38 11.19 22,800 11.38 1.54
99-08-05 11.25 11.25 11.12 15,000 11.12 1.50
99-08-04 11.25 11.25 11.12 1,500 11.12 1.50
Date Open High Low Vol Cls adjCls
99-08-03 11.31 11.87 11.25 1,233,000 11.50 1.56
99-08-02 11.25 11.25 11.25 5,700 11.25 1.52
99-07-30 11.25 11.25 11.25 32,400 11.25 1.52
99-07-29 11.25 11.25 11.25 17,700 11.25 1.52
99-07-28 11.31 11.31 11.25 9,900 11.25 1.52
99-07-27 11.25 11.25 11.25 1,800 11.25 1.52
99-07-26 11.25 11.25 11.25 4,800 11.25 1.52
99-07-23 11.19 11.19 11.19 7,200 11.19 1.51
99-07-22 11.19 11.31 11.19 14,700 11.31 1.53
Date Open High Low Vol Cls adjCls
99-07-21 11.28 11.28 11.19 6,300 11.19 1.51
99-07-20 11.25 11.25 11.25 6,600 11.25 1.52
99-07-19 11.25 11.25 11.25 6,000 11.25 1.52
99-07-16 11.25 11.25 11.25 600 11.25 1.52
99-07-15 11.12 11.12 11.12 17,700 11.12 1.50
99-07-14 11.06 11.12 11.06 31,800 11.12 1.50
99-07-13 11.25 11.25 11.06 51,600 11.06 1.50
99-07-12 11.44 11.50 11.25 43,200 11.25 1.52
99-07-09 11.25 11.44 11.25 25,800 11.44 1.55
Date Open High Low Vol Cls adjCls
99-07-08 11.25 11.38 11.25 48,000 11.38 1.54
99-07-07 11.19 11.19 11.19 600 11.19 1.51
99-07-06 11.38 11.44 11.12 148,500 11.38 1.54
99-07-02 11.19 11.50 11.19 287,700 11.50 1.56
99-07-01 11.12 11.19 11.12 148,500 11.19 1.51
99-06-30 11.00 11.00 11.00 0 11.00 1.48
99-06-29 11.00 11.00 11.00 2,100 11.00 1.48
99-06-28 11.00 11.00 11.00 0 11.00 1.48
99-06-25 11.06 11.12 10.97 77,400 11.00 1.48
Date Open High Low Vol Cls adjCls
99-06-24 11.00 11.25 10.94 235,200 11.19 1.50
99-06-23 10.31 11.00 10.27 88,800 11.00 1.48
99-06-22 10.37 10.37 10.37 3,000 10.37 1.39
99-06-21 10.25 10.25 10.25 6,000 10.25 1.38
99-06-18 10.31 10.31 10.31 6,300 10.31 1.38
99-06-17 10.25 10.31 10.25 14,400 10.31 1.38
99-06-16 10.31 10.37 10.25 12,600 10.25 1.38
99-06-15 10.31 10.31 10.25 30,600 10.31 1.38
99-06-14 10.37 10.37 10.31 17,400 10.31 1.38
Date Open High Low Vol Cls adjCls
99-06-11 10.25 10.37 10.25 32,700 10.37 1.39
99-06-10 10.25 10.37 10.19 49,500 10.37 1.39
99-06-09 10.44 10.44 10.37 26,100 10.37 1.39
99-06-08 10.37 10.37 10.25 3,600 10.25 1.38
99-06-07 10.25 10.50 10.13 30,300 10.25 1.38
99-06-04 9.94 9.94 9.94 900 9.94 1.33
99-06-03 9.88 9.88 9.88 300 9.88 1.32
99-06-02 10.19 10.19 9.88 7,200 9.88 1.32
99-06-01 10.00 10.31 9.94 48,600 10.13 1.36
Date Open High Low Vol Cls adjCls
99-05-28 9.94 10.09 9.94 16,800 10.09 1.35
99-05-27 9.88 10.00 9.88 24,300 9.94 1.33
99-05-26 10.00 10.00 10.00 300 10.00 1.34
99-05-25 10.00 10.00 9.94 51,000 9.94 1.33
99-05-24 9.94 10.06 9.94 23,400 10.00 1.34
99-05-21 9.88 10.00 9.88 10,200 10.00 1.34
99-05-20 9.88 10.06 9.88 119,400 9.97 1.34
99-05-19 9.88 10.06 9.88 14,700 10.06 1.35
99-05-18 9.88 9.94 9.88 19,200 9.94 1.33
Date Open High Low Vol Cls adjCls
99-05-17 9.94 9.94 9.75 65,100 9.88 1.32
99-05-14 9.94 9.94 9.75 14,700 9.75 1.31
99-05-13 10.00 10.00 9.94 18,900 9.94 1.33
99-05-12 9.97 10.00 9.94 78,000 9.94 1.33
99-05-11 9.88 9.97 9.88 15,600 9.97 1.34
99-05-10 9.94 9.94 9.75 137,100 9.94 1.33
99-05-07 9.81 9.81 9.81 8,100 9.81 1.32
99-05-06 9.62 9.75 9.62