Pzena Investment Management, Inc (PZN)

9.99
0.00 (0.00%)
Exchange
NYQ

Pzena Investment Management, Inc (PZN) Historicals

Date Open High Low Vol Cls adjCls
17-02-22 9.92 10.09 9.91 39,200 9.99 9.99
17-02-21 9.80 10.06 9.75 34,600 9.93 9.93
17-02-17 9.99 10.02 9.75 42,200 9.89 9.89
17-02-16 10.14 10.20 9.87 40,000 9.93 9.93
17-02-15 10.06 10.23 10.02 45,100 10.14 10.14
17-02-14 10.22 10.51 10.06 72,200 10.37 10.09
17-02-13 10.19 10.30 10.10 104,300 10.27 9.99
17-02-10 10.01 10.17 9.91 49,300 9.98 9.71
17-02-09 9.56 10.06 9.51 97,500 10.01 9.74
Date Open High Low Vol Cls adjCls
17-02-08 9.99 9.99 9.51 35,400 9.54 9.28
17-02-07 9.50 9.93 9.49 95,600 9.86 9.59
17-02-06 9.70 9.73 9.57 56,800 9.60 9.34
17-02-03 9.73 9.81 9.56 47,800 9.76 9.50
17-02-02 10.07 10.07 9.56 38,800 9.63 9.37
17-02-01 10.09 10.32 10.06 43,000 10.13 9.86
17-01-31 10.01 10.19 9.88 43,900 9.99 9.72
17-01-30 10.29 10.29 9.86 52,100 10.05 9.78
17-01-27 10.91 10.91 10.35 44,300 10.45 10.17
Date Open High Low Vol Cls adjCls
17-01-26 11.24 11.24 10.74 25,900 10.85 10.56
17-01-25 11.27 11.29 11.18 31,800 11.25 10.95
17-01-24 11.24 11.29 11.08 36,500 11.22 10.92
17-01-23 11.24 11.32 11.15 33,200 11.16 10.86
17-01-20 11.40 11.55 11.29 50,100 11.35 11.04
17-01-19 11.49 11.68 11.34 33,900 11.40 11.09
17-01-18 11.55 11.63 11.36 30,600 11.45 11.14
17-01-17 11.70 11.80 11.47 145,400 11.48 11.17
17-01-13 11.38 11.85 11.38 38,700 11.70 11.38
Date Open High Low Vol Cls adjCls
17-01-12 11.59 11.65 11.13 136,200 11.43 11.12
17-01-11 11.35 11.77 11.34 221,600 11.65 11.34
17-01-10 11.15 11.48 11.15 147,300 11.39 11.08
17-01-09 10.91 11.30 10.90 193,700 11.16 10.86
17-01-06 11.06 11.43 10.67 94,700 10.80 10.51
17-01-05 11.18 11.34 10.88 118,100 11.05 10.75
17-01-04 11.24 11.30 11.08 63,800 11.19 10.89
17-01-03 11.30 11.47 11.14 127,300 11.17 10.87
16-12-30 11.43 11.43 10.99 53,700 11.11 10.81
Date Open High Low Vol Cls adjCls
16-12-29 11.43 11.45 11.23 37,300 11.38 11.07
16-12-28 11.22 11.48 11.05 230,600 11.45 11.14
16-12-27 11.40 11.43 11.14 48,300 11.30 10.99
16-12-23 10.96 11.43 10.96 42,800 11.42 11.11
16-12-22 11.00 11.11 10.89 57,800 10.94 10.64
16-12-21 11.10 11.10 10.88 36,300 11.05 10.75
16-12-20 11.12 11.24 10.94 69,500 11.12 10.82
16-12-19 11.24 11.24 11.00 87,200 11.07 10.77
16-12-16 11.07 11.07 10.89 164,200 11.04 10.74
Date Open High Low Vol Cls adjCls
16-12-15 11.00 11.10 10.95 129,700 10.99 10.69
16-12-14 10.90 11.05 10.90 142,600 11.03 10.73
16-12-13 10.46 11.00 10.46 88,400 10.93 10.63
16-12-12 10.44 10.90 10.39 61,000 10.53 10.25
16-12-09 10.59 10.73 10.24 41,700 10.36 10.08
16-12-08 10.38 10.62 10.24 41,300 10.49 10.21
16-12-07 10.00 10.48 10.00 74,500 10.32 10.04
16-12-06 10.01 10.01 9.84 86,000 9.98 9.71
16-12-05 9.95 10.01 9.92 73,800 9.96 9.69
Date Open High Low Vol Cls adjCls
16-12-02 9.84 9.91 9.57 94,200 9.86 9.59
16-12-01 9.97 10.04 9.81 119,100 9.91 9.64
16-11-30 9.96 9.97 9.58 77,100 9.89 9.62
16-11-29 9.81 9.89 9.65 61,400 9.85 9.58
16-11-28 9.78 9.80 9.58 58,700 9.76 9.50
16-11-25 9.52 9.88 9.41 47,700 9.87 9.60
16-11-23 9.34 9.54 9.20 45,900 9.52 9.26
16-11-22 9.19 9.43 9.14 27,400 9.38 9.13
16-11-21 9.17 9.26 8.88 21,300 9.18 8.93
Date Open High Low Vol Cls adjCls
16-11-18 8.92 9.28 8.92 31,300 9.22 8.97
16-11-17 8.78 8.99 8.72 69,200 8.89 8.65
16-11-16 8.85 8.85 8.59 18,000 8.82 8.58
16-11-15 8.80 9.06 8.80 28,400 8.88 8.64
16-11-14 9.06 9.19 8.65 37,200 8.91 8.67
16-11-11 8.82 9.18 8.67 82,500 8.91 8.67
16-11-10 8.25 8.89 8.09 46,200 8.78 8.54
16-11-09 7.53 8.21 7.53 26,000 8.21 7.99
16-11-08 7.54 7.63 7.39 13,800 7.58 7.38
Date Open High Low Vol Cls adjCls
16-11-07 7.41 7.50 7.30 16,700 7.42 7.22
16-11-04 7.25 7.38 7.18 24,500 7.23 7.03
16-11-03 7.18 7.32 7.18 14,900 7.24 7.04
16-11-02 7.21 7.38 7.16 99,000 7.19 7.00
16-11-01 7.25 7.38 7.14 96,500 7.24 7.04
16-10-31 7.25 7.33 7.11 39,200 7.28 7.08
16-10-28 7.43 7.57 7.34 14,900 7.35 7.15
16-10-27 7.41 7.52 7.37 47,200 7.38 7.18
16-10-26 7.41 7.52 7.30 25,400 7.35 7.15
Date Open High Low Vol Cls adjCls
16-10-25 7.48 7.57 7.44 46,300 7.50 7.27
16-10-24 7.53 7.64 7.49 14,300 7.50 7.27
16-10-21 7.55 7.78 7.49 20,300 7.49 7.26
16-10-20 7.69 7.80 7.62 56,400 7.69 7.45
16-10-19 7.57 7.78 7.44 74,600 7.68 7.44
16-10-18 7.78 7.93 7.63 44,400 7.75 7.51
16-10-17 7.76 7.81 7.56 41,100 7.73 7.49
16-10-14 7.57 7.74 7.45 42,200 7.70 7.46
16-10-13 7.35 7.54 7.28 103,800 7.44 7.21
Date Open High Low Vol Cls adjCls
16-10-12 7.45 7.59 7.38 24,200 7.44 7.21
16-10-11 7.48 7.50 7.36 36,800 7.44 7.21
16-10-10 7.30 7.52 7.22 69,100 7.48 7.25
16-10-07 7.39 7.45 7.18 30,700 7.28 7.06
16-10-06 7.55 7.58 7.32 133,100 7.39 7.16
16-10-05 7.58 7.71 7.52 20,200 7.54 7.31
16-10-04 7.68 7.79 7.56 17,100 7.61 7.37
16-10-03 7.66 7.78 7.60 20,500 7.70 7.46
16-09-30 7.44 7.77 7.44 25,300 7.70 7.46
Date Open High Low Vol Cls adjCls
16-09-29 7.63 7.78 7.30 25,500 7.40 7.17
16-09-28 7.85 7.94 7.74 17,900 7.78 7.54
16-09-27 7.89 7.98 7.86 12,200 7.90 7.66
16-09-26 7.38 8.09 7.38 24,000 7.94 7.69
16-09-23 8.37 8.37 8.21 8,900 8.23 7.98
16-09-22 8.47 8.50 8.33 13,200 8.45 8.19
16-09-21 8.17 8.49 8.12 20,900 8.46 8.20
16-09-20 7.99 8.20 7.95 21,500 8.09 7.84
16-09-19 7.93 7.98 7.87 30,700 7.94 7.69
Date Open High Low Vol Cls adjCls
16-09-16 7.62 7.83 7.57 61,500 7.79 7.55
16-09-15 7.53 7.67 7.53 11,500 7.59 7.36
16-09-14 7.47 7.60 7.42 44,300 7.53 7.30
16-09-13 7.51 7.51 7.40 44,200 7.45 7.22
16-09-12 7.58 7.61 7.42 44,700 7.56 7.33
16-09-09 7.70 7.80 7.57 41,200 7.62 7.38
16-09-08 7.71 7.94 7.66 36,400 7.75 7.51
16-09-07 7.60 7.74 7.54 23,300 7.65 7.41
16-09-06 7.60 7.71 7.56 25,000 7.58 7.35
Date Open High Low Vol Cls adjCls
16-09-02 7.67 7.75 7.61 16,100 7.70 7.46
16-09-01 7.79 7.80 7.62 30,100 7.69 7.45
16-08-31 7.78 7.93 7.66 21,400 7.76 7.52
16-08-30 7.73 7.81 7.67 19,800 7.74 7.50
16-08-29 7.61 7.72 7.52 16,700 7.59 7.36
16-08-26 7.61 7.67 7.52 67,300 7.58 7.35
16-08-25 7.58 7.62 7.39 43,500 7.52 7.29
16-08-24 7.62 7.70 7.57 26,500 7.62 7.38
16-08-23 7.70 7.73 7.61 15,300 7.66 7.42
Date Open High Low Vol Cls adjCls
16-08-22 7.72 7.72 7.54 22,800 7.66 7.42
16-08-19 7.66 7.71 7.55 56,300 7.69 7.45
16-08-18 7.71 7.71 7.60 18,000 7.68 7.44
16-08-17 7.69 7.74 7.59 30,200 7.66 7.42
16-08-16 7.70 7.78 7.62 62,800 7.69 7.45
16-08-15 7.60 7.79 7.59 61,700 7.74 7.50
16-08-12 7.62 7.75 7.54 14,700 7.62 7.38
16-08-11 7.92 7.92 7.69 39,000 7.72 7.48
16-08-10 7.93 7.93 7.78 41,800 7.86 7.62
Date Open High Low Vol Cls adjCls
16-08-09 7.88 8.00 7.86 71,300 7.91 7.67
16-08-08 8.06 8.13 7.85 28,900 7.90 7.66
16-08-05 8.04 8.18 7.95 36,900 8.12 7.87
16-08-04 7.79 8.10 7.79 38,600 7.94 7.69
16-08-03 7.80 7.85 7.67 48,700 7.83 7.59
16-08-02 7.85 7.95 7.78 76,700 7.80 7.56
16-08-01 7.93 7.97 7.84 31,300 7.92 7.68
16-07-29 7.82 7.90 7.78 55,800 7.86 7.62
16-07-28 7.88 7.93 7.79 22,800 7.85 7.61
Date Open High Low Vol Cls adjCls
16-07-27 7.74 7.97 7.74 92,000 7.93 7.69
16-07-26 7.60 7.86 7.60 105,600 7.81 7.54
16-07-25 7.74 7.76 7.55 30,600 7.65 7.39
16-07-22 7.65 7.75 7.49 31,300 7.68 7.41
16-07-21 7.62 7.72 7.45 55,900 7.61 7.35
16-07-20 7.62 7.66 7.50 46,700 7.64 7.38
16-07-19 7.81 7.93 7.69 38,000 7.78 7.51
16-07-18 7.71 7.87 7.67 35,900 7.83 7.56
16-07-15 7.63 7.78 7.51 91,400 7.65 7.39
Date Open High Low Vol Cls adjCls
16-07-14 7.59 7.62 7.33 241,400 7.56 7.30
16-07-13 7.29 7.54 7.26 122,600 7.47 7.21
16-07-12 7.19 7.30 7.06 71,800 7.26 7.01
16-07-11 7.37 7.37 7.07 77,700 7.19 6.94
16-07-08 7.40 7.53 7.29 49,600 7.36 7.11
16-07-07 7.45 7.52 7.25 38,900 7.30 7.05
16-07-06 7.43 7.53 7.31 31,000 7.36 7.11
16-07-05 7.44 7.53 7.41 24,000 7.48 7.22
16-07-01 7.58 7.68 7.55 30,900 7.58 7.32
Date Open High Low Vol Cls adjCls
16-06-30 7.64 7.69 7.55 58,900 7.61 7.35
16-06-29 7.65 7.74 7.53 30,900 7.67 7.40
16-06-28 7.52 7.66 7.37 56,800 7.53 7.27
16-06-27 7.56 7.70 7.31 49,500 7.32 7.07
16-06-24 8.07 8.07 7.61 219,500 7.63 7.37
16-06-23 7.96 8.34 7.95 31,200 8.31 8.02
16-06-22 7.89 8.05 7.86 29,000 7.90 7.63
16-06-21 8.06 8.14 7.81 30,000 7.88 7.61
16-06-20 8.48 8.51 8.02 26,600 8.04 7.76
Date Open High Low Vol Cls adjCls
16-06-17 8.68 8.76 8.26 82,600 8.33 8.04
16-06-16 8.61 8.69 8.47 27,000 8.65 8.35
16-06-15 8.74 8.87 8.51 15,600 8.70 8.40
16-06-14 8.72 8.78 8.50 26,600 8.69 8.39
16-06-13 8.54 8.76 8.53 20,600 8.69 8.39
16-06-10 8.58 8.72 8.47 14,500 8.62 8.32
16-06-09 8.81 8.81 8.54 26,300 8.67 8.37
16-06-08 8.71 8.92 8.59 41,600 8.86 8.55
16-06-07 8.74 8.80 8.65 19,500 8.73 8.43
Date Open High Low Vol Cls adjCls
16-06-06 8.50 8.80 8.50 60,900 8.74 8.44
16-06-03 8.71 8.71 8.42 56,900 8.52 8.23
16-06-02 8.71 8.76 8.65 28,400 8.72 8.42
16-06-01 8.70 8.79 8.50 16,300 8.77 8.47
16-05-31 8.92 8.92 8.70 24,000 8.75 8.45
16-05-27 8.99 9.02 8.84 18,000 8.89 8.58
16-05-26 8.78 8.95 8.78 16,100 8.88 8.57
16-05-25 9.05 9.05 8.85 16,900 8.90 8.59
16-05-24 8.62 8.98 8.62 29,400 8.91 8.60
Date Open High Low Vol Cls adjCls
16-05-23 8.76 8.88 8.57 32,100 8.75 8.45
16-05-20 8.96 9.02 8.71 31,300 8.74 8.44
16-05-19 8.87 9.03 8.66 25,500 8.90 8.59
16-05-18 8.71 8.98 8.71 28,500 8.91 8.60
16-05-17 8.72 8.96 8.59 54,900 8.71 8.41
16-05-16 9.00 9.15 8.67 91,000 8.74 8.44
16-05-13 9.18 9.35 8.96 353,700 9.00 8.69
16-05-12 9.10 9.31 9.00 23,300 9.13 8.81
16-05-11 9.27 9.52 9.02 37,100 9.11 8.79
Date Open High Low Vol Cls adjCls
16-05-10 9.48 9.51 9.37 25,700 9.43 9.10
16-05-09 9.30 9.51 9.05 27,100 9.37 9.05
16-05-06 8.97 9.31 8.97 23,200 9.25 8.93
16-05-05 9.10 9.28 9.10 8,500 9.12 8.80
16-05-04 8.98 9.25 8.98 27,200 9.12 8.80
16-05-03 9.15 9.15 8.94 65,300 9.04 8.73
16-05-02 9.05 9.31 9.02 30,500 9.24 8.92
16-04-29 9.00 9.21 8.84 50,300 9.06 8.75
16-04-28 9.20 9.36 8.99 48,300 9.01 8.70
Date Open High Low Vol Cls adjCls
16-04-27 9.28 9.33 9.20 45,500 9.27 8.95
16-04-26 9.35 9.48 9.26 38,600 9.33 8.98
16-04-25 9.56 9.56 9.30 87,700 9.35 9.00
16-04-22 9.06 9.60 8.92 76,600 9.49 9.13
16-04-21 8.71 9.02 8.71 49,800 9.00 8.66
16-04-20 7.86 8.81 7.72 48,500 8.78 8.45
16-04-19 7.52 7.84 7.52 21,700 7.77 7.48
16-04-18 7.53 7.71 7.25 44,500 7.52 7.24
16-04-15 7.79 8.00 7.50 69,200 7.53 7.25
Date Open High Low Vol Cls adjCls
16-04-14 8.29 8.29 7.78 37,400 7.83 7.53
16-04-13 8.00 8.79 8.00 81,200 8.29 7.98
16-04-12 7.77 8.00 7.74 23,400 7.91 7.61
16-04-11 7.49 7.83 7.48 65,300 7.78 7.49
16-04-08 7.41 7.52 7.31 30,300 7.47 7.19
16-04-07 7.39 7.45 7.16 20,300 7.26 6.99
16-04-06 7.50 7.50 7.40 31,100 7.42 7.14
16-04-05 7.52 7.67 7.49 16,100 7.49 7.21
16-04-04 7.54 7.72 7.50 21,900 7.63 7.34
Date Open High Low Vol Cls adjCls
16-04-01 7.50 7.68 7.50 10,800 7.59 7.30
16-03-31 7.50 7.69 7.50 11,500 7.55 7.27
16-03-30 7.51 7.59 7.41 24,800 7.51 7.23
16-03-29 7.38 7.60 7.24 36,000 7.50 7.22
16-03-28 7.45 7.49 7.30 23,000 7.34 7.06
16-03-24 7.30 7.53 7.20 36,900 7.47 7.19
16-03-23 7.40 7.45 7.26 26,500 7.34 7.06
16-03-22 7.48 7.59 7.37 33,300 7.46 7.18
16-03-21 7.37 7.59 7.31 88,800 7.53 7.25
Date Open High Low Vol Cls adjCls
16-03-18 7.25 7.47 7.25 263,800 7.33 7.05
16-03-17 7.01 7.21 6.95 63,800 7.18 6.91
16-03-16 7.00 7.12 6.97 127,900 7.01 6.75
16-03-15 7.04 7.06 6.84 22,800 7.00 6.74
16-03-14 7.05 7.16 6.92 30,300 7.05 6.78
16-03-11 6.43 7.13 6.43 205,500 7.09 6.82
16-03-10 6.50 6.60 6.34 21,200 6.39 6.15
16-03-09 6.54 6.61 6.29 46,200 6.50 6.25
16-03-08 6.73 6.74 6.50 32,100 6.51 6.26
Date Open High Low Vol Cls adjCls
16-03-07 6.52 6.87 6.52 58,300 6.80 6.54
16-03-04 6.46 6.67 6.35 52,100 6.61 6.36
16-03-03 6.27 6.47 6.23 57,400 6.39 6.15
16-03-02 6.32 6.41 6.23 14,500 6.25 6.01
16-03-01 6.26 6.44 6.26 29,200 6.33 6.09
16-02-29 6.06 6.29 6.04 50,100 6.24 6.00
16-02-26 6.11 6.23 5.91 54,700 6.00 5.77
16-02-25 6.23 6.29 6.02 47,400 6.07 5.84
16-02-24 6.12 6.33 6.07 46,800 6.16 5.93
Date Open High Low Vol Cls adjCls
16-02-23 6.22 6.41 6.13 69,100 6.16 5.93
16-02-22 6.35 6.45 6.22 42,700 6.31 6.07
16-02-19 6.26 6.42 6.17 41,700 6.29 6.05
16-02-18 6.51 6.51 6.10 32,700 6.27 6.03
16-02-17 6.78 6.78 6.62 45,000 6.66 6.10
16-02-16 7.08 7.11 6.81 95,200 6.89 6.31
16-02-12 6.39 7.12 6.39 43,200 7.03 6.44
16-02-11 6.23 6.39 6.20 26,800 6.35 5.82
16-02-10 6.40 6.46 6.23 30,900 6.33 5.80
Date Open High Low Vol Cls adjCls
16-02-09 6.45 6.54 6.20 23,100 6.34 5.81
16-02-08 6.36 6.50 6.13 25,100 6.46 5.92
16-02-05 6.75 6.75 6.34 44,200 6.35 5.82
16-02-04 6.81 7.00 6.67 36,100 6.80 6.23
16-02-03 7.17 7.17 6.70 75,100 6.82 6.25
16-02-02 7.30 7.30 7.03 398,500 7.15 6.55
16-02-01 7.63 7.65 7.31 31,900 7.37 6.75
16-01-29 7.51 7.77 7.51 52,600 7.70 7.05
16-01-28 7.31 7.55 7.26 64,900 7.43 6.81
Date Open High Low Vol Cls adjCls
16-01-27 7.14 7.24 7.09 41,600 7.20 6.60
16-01-26 7.09 7.21 7.09 11,000 7.14 6.54
16-01-25 7.28 7.30 7.05 13,300 7.08 6.49
16-01-22 7.21 7.33 7.14 17,400 7.27 6.66
16-01-21 7.11 7.33 6.99 35,300 7.05 6.46
16-01-20 6.92 7.22 6.76 36,700 7.16 6.56
16-01-19 7.20 7.20 6.97 23,900 7.00 6.41
16-01-15 7.30 7.38 7.06 65,400 7.14 6.54
16-01-14 7.54 7.64 7.13 26,300 7.52 6.89
Date Open High Low Vol Cls adjCls
16-01-13 7.98 8.06 7.50 24,200 7.53 6.90
16-01-12 7.92 8.12 7.90 24,900 7.98 7.31
16-01-11 7.85 8.03 7.85 38,100 7.97 7.30
16-01-08 8.08 8.08 7.76 22,200 7.79 7.14
16-01-07 8.16 8.29 7.94 20,400 8.07 7.39
16-01-06 8.13 8.47 8.06 31,100 8.30 7.60
16-01-05 8.24 8.37 8.07 33,800 8.15 7.47
16-01-04 8.47 8.50 8.21 28,200 8.25 7.56
15-12-31 8.64 8.77 8.57 35,200 8.60 7.88
Date Open High Low Vol Cls adjCls
15-12-30 8.68 8.83 8.62 39,900 8.68 7.95
15-12-29 8.65 8.74 8.43 49,900 8.70 7.97
15-12-28 8.79 8.89 8.51 44,100 8.62 7.90
15-12-24 8.79 8.85 8.74 19,100 8.80 8.06
15-12-23 8.90 8.90 8.50 48,400 8.84 8.10
15-12-22 8.83 8.89 8.61 50,700 8.88 8.13
15-12-21 8.79 8.87 8.75 36,400 8.84 8.10
15-12-18 8.62 8.85 8.61 83,000 8.75 8.02
15-12-17 8.43 8.73 8.30 37,500 8.62 7.90
Date Open High Low Vol Cls adjCls
15-12-16 8.55 8.55 8.32 44,000 8.38 7.68
15-12-15 8.29 8.43 8.16 33,500 8.40 7.69
15-12-14 8.51 8.65 8.28 47,100 8.29 7.59
15-12-11 9.05 9.09 8.24 19,300 8.25 7.56
15-12-10 9.41 9.41 9.13 10,100 9.18 8.41
15-12-09 9.44 9.52 9.22 20,800 9.39 8.60
15-12-08 9.35 9.52 9.20 13,800 9.38 8.59
15-12-07 9.40 9.49 9.26 33,600 9.38 8.59
15-12-04 9.41 9.63 9.28 20,900 9.44 8.65
Date Open High Low Vol Cls adjCls
15-12-03 9.61 9.76 9.33 17,000 9.35 8.57
15-12-02 9.62 9.78 9.55 12,200 9.61 8.80
15-12-01 9.72 9.77 9.51 15,700 9.64 8.83
15-11-30 9.78 9.78 9.64 27,300 9.70 8.89
15-11-27 9.65 9.78 9.65 6,300 9.73 8.91
15-11-25 9.76 9.76 9.54 6,900 9.63 8.82
15-11-24 9.56 9.69 9.50 9,000 9.59 8.78
15-11-23 9.59 9.78 9.59 29,100 9.63 8.82
15-11-20 9.69 9.79 9.65 24,700 9.67 8.86
Date Open High Low Vol Cls adjCls
15-11-19 9.57 9.68 9.49 20,400 9.60 8.79
15-11-18 9.28 9.56 9.21 30,200 9.55 8.75
15-11-17 9.36 9.47 9.20 20,800 9.27 8.49
15-11-16 9.21 9.30 9.08 20,100 9.29 8.51
15-11-13 9.41 9.50 9.17 17,900 9.18 8.41
15-11-12 9.49 9.58 9.41 37,300 9.45 8.66
15-11-11 9.65 9.74 9.55 35,100 9.56 8.76
15-11-10 9.59 9.71 9.55 22,100 9.63 8.82
15-11-09 9.61 9.68 9.49 30,100 9.58 8.78
Date Open High Low Vol Cls adjCls
15-11-06 9.66 9.75 9.50 54,000 9.67 8.83
15-11-05 9.57 9.81 9.57 104,200 9.75 8.90
15-11-04 9.60 9.71 9.50 85,400 9.58 8.75
15-11-03 9.54 9.62 9.50 48,100 9.60 8.77
15-11-02 9.50 9.78 9.50 56,700 9.61 8.78
15-10-30 9.50 9.61 9.48 109,100 9.53 8.70
15-10-29 9.50 9.62 9.47 61,600 9.50 8.68
15-10-28 9.35 9.59 9.24 74,700 9.54 8.71
15-10-27 9.41 9.55 9.28 31,100 9.32 8.51
Date Open High Low Vol Cls adjCls
15-10-26 9.27 9.64 9.27 110,000 9.52 8.69
15-10-23 9.25 9.36 9.08 76,300 9.26 8.46
15-10-22 9.11 9.39 9.07 29,400 9.22 8.42
15-10-21 9.09 9.40 9.06 29,800 9.13 8.34
15-10-20 9.03 9.18 9.00 28,400 9.07 8.28
15-10-19 9.04 9.12 8.87 62,900 9.04 8.26
15-10-16 9.14 9.18 9.01 29,300 9.07 8.28
15-10-15 9.05 9.17 8.91 28,400 9.15 8.36
15-10-14 9.00 9.11 8.87 55,400 8.91 8.14
Date Open High Low Vol Cls adjCls
15-10-13 8.94 9.15 8.89 38,100 9.00 8.22
15-10-12 8.94 9.03 8.92 34,000 8.99 8.21
15-10-09 9.15 9.15 8.98 201,500 9.01 8.23
15-10-08 9.12 9.21 9.00 31,500 9.16 8.36
15-10-07 9.00 9.11 9.00 34,700 9.06 8.27
15-10-06 9.07 9.07 8.88 92,400 9.02 8.24
15-10-05 9.13 9.31 9.06 42,600 9.09 8.30
15-10-02 8.85 9.16 8.70 103,800 9.10 8.31
15-10-01 8.90 9.07 8.78 96,300 8.92 8.15
Date Open High Low Vol Cls adjCls
15-09-30 8.74 8.98 8.65 163,600 8.90 8.13
15-09-29 8.45 8.90 8.45 103,600 8.68 7.93
15-09-28 8.20 8.63 8.13 92,500 8.51 7.77
15-09-25 8.36 8.48 8.14 111,500 8.25 7.53
15-09-24 8.05 8.48 7.97 133,400 8.24 7.52
15-09-23 8.14 8.17 7.98 62,600 8.11 7.41
15-09-22 8.00 8.27 7.98 48,500 8.16 7.45
15-09-21 7.81 8.13 7.76 47,200 8.07 7.37
15-09-18 8.14 8.14 7.66 85,100 7.70 7.03
Date Open High Low Vol Cls adjCls
15-09-17 8.20 8.43 8.10 48,500 8.25 7.53
15-09-16 8.24 8.30 8.12 23,200 8.27 7.55
15-09-15 8.10 8.28 8.10 39,000 8.22 7.51
15-09-14 8.81 8.81 8.04 72,300 8.08 7.38
15-09-11 8.92 9.10 8.77 46,700 8.81 8.05
15-09-10 8.88 8.97 8.70 55,000 8.93 8.15
15-09-09 8.91 9.01 8.53 135,800 8.84 8.07
15-09-08 9.30 9.30 8.80 123,300 9.12 8.33
15-09-04 9.44 9.79 9.41 12,300 9.44 8.62
Date Open High Low Vol Cls adjCls
15-09-03 9.50 9.81 9.43 80,300 9.60 8.77
15-09-02 9.69 9.82 9.46 27,500 9.51 8.68
15-09-01 9.96 10.21 9.50 44,100 9.61 8.78
15-08-31 10.16 10.25 10.01 28,500 10.11 9.23
15-08-28 10.08 10.34 10.08 21,600 10.29 9.40
15-08-27 9.96 10.28 9.69 57,200 10.14 9.26
15-08-26 9.73 9.99 9.52 54,300 9.93 9.07
15-08-25 9.37 9.83 9.33 65,300 9.58 8.75
15-08-24 9.45 9.96 9.45 96,500 9.66 8.82
Date Open High Low Vol Cls adjCls
15-08-21 9.50 10.14 9.50 62,100 9.66 8.82
15-08-20 9.76 9.95 9.68 58,200 9.75 8.90
15-08-19 9.67 10.08 9.65 136,300 9.83 8.98
15-08-18 9.94 10.13 9.77 18,800 9.83 8.98
15-08-17 9.68 10.29 9.65 136,500 10.10 9.22
15-08-14 9.60 9.98 9.60 34,700 9.83 8.98
15-08-13 10.11 10.47 9.59 81,800 9.64 8.80
15-08-12 10.19 10.55 10.00 126,900 10.18 9.30
15-08-11 10.44 10.44 10.19 17,300 10.25 9.36
Date Open High Low Vol Cls adjCls
15-08-10 10.65 10.91 10.44 57,300 10.52 9.58
15-08-07 10.50 10.78 10.50 73,700 10.70 9.74
15-08-06 10.58 10.79 10.45 47,700 10.60 9.65
15-08-05 10.51 10.75 10.45 52,000 10.60 9.65
15-08-04 10.41 10.54 10.33 25,800 10.41 9.48
15-08-03 10.46 10.75 10.31 92,100 10.43 9.50
15-07-31 10.60 10.76 10.19 210,700 10.40 9.47
15-07-30 10.17 10.64 10.15 149,500 10.62 9.67
15-07-29 10.75 10.75 10.18 112,300 10.29 9.37
Date Open High Low Vol Cls adjCls
15-07-28 10.49 10.71 10.21 64,200 10.64 9.69
15-07-27 10.59 10.59 10.29 47,400 10.40 9.47
15-07-24 10.83 11.02 10.69 45,700 10.77 9.81
15-07-23 11.20 11.22 10.75 104,600 10.88 9.91
15-07-22 11.56 12.00 11.01 159,700 11.19 10.19
15-07-21 11.48 11.80 11.48 31,000 11.68 10.64
15-07-20 11.42 11.74 11.28 51,300 11.64 10.60
15-07-17 11.81 12.01 11.62 42,700 11.67 10.63
15-07-16 11.55 12.25 11.50 95,600 11.77 10.72
Date Open High Low Vol Cls adjCls
15-07-15 11.30 11.58 11.27 44,800 11.50 10.47
15-07-14 11.45 11.52 11.39 105,900 11.51 10.48
15-07-13 11.51 11.73 11.36 42,200 11.55 10.52
15-07-10 11.51 11.73 11.27 42,500 11.33 10.32
15-07-09 11.11 11.44 11.11 132,800 11.34 10.33
15-07-08 11.05 11.24 10.88 156,100 11.17 10.17
15-07-07 10.99 11.18 10.76 45,600 11.10 10.11
15-07-06 11.05 11.14 10.86 60,600 11.08 10.09
15-07-02 11.13 11.13 10.88 52,300 11.11 10.12
Date Open High Low Vol Cls adjCls
15-07-01 11.25 11.25 10.99 65,400 11.08 10.09
15-06-30 11.04 11.10 10.80 173,000 11.05 10.06
15-06-29 10.98 11.22 10.67 89,100 10.84 9.87
15-06-26 11.09 11.18 10.83 146,100 11.00 10.02
15-06-25 10.92 11.12 10.87 154,900 11.02 10.03
15-06-24 10.67 10.97 10.67 221,700 10.90 9.93
15-06-23 10.36 10.76 10.27 34,700 10.75 9.79
15-06-22 10.41 10.47 10.09 63,100 10.41 9.48
15-06-19 9.83 10.47 9.80 124,500 10.37 9.44
Date Open High Low Vol Cls adjCls
15-06-18 9.63 9.76 9.63 75,700 9.74 8.87
15-06-17 9.74 9.78 9.50 14,200 9.57 8.71
15-06-16 9.62 9.93 9.62 30,100 9.73 8.86
15-06-15 9.88 10.12 9.64 38,500 9.70 8.83
15-06-12 9.82 10.07 9.82 37,300 9.91 9.02
15-06-11 9.34 9.93 9.34 41,800 9.91 9.02
15-06-10 9.09 9.53 9.09 34,500 9.28 8.45
15-06-09 9.14 9.20 8.91 29,200 9.14 8.32
15-06-08 9.10 9.20 8.97 36,800 9.15 8.33
Date Open High Low Vol Cls adjCls
15-06-05 9.01 9.20 8.91 22,600 9.20 8.38
15-06-04 9.16 9.26 8.91 39,900 8.96 8.16
15-06-03 9.25 9.38 9.19 23,400 9.27 8.44
15-06-02 8.95 9.36 8.92 27,700 9.15 8.33
15-06-01 8.91 9.08 8.80 23,000 8.98 8.18
15-05-29 9.06 9.06 8.83 29,700 8.86 8.07
15-05-28 9.02 9.12 8.99 25,900 9.04 8.23
15-05-27 8.55 9.08 8.55 42,600 9.04 8.23
15-05-26 8.76 8.89 8.41 32,300 8.48 7.72
Date Open High Low Vol Cls adjCls
15-05-22 8.60 8.70 8.48 73,100 8.68 7.90
15-05-21 9.08 9.08 8.37 244,900 8.54 7.78
15-05-20 9.14 9.15 9.04 10,400 9.09 8.28
15-05-19 9.25 9.25 9.08 9,500 9.08 8.27
15-05-18 9.12 9.28 9.07 13,200 9.25 8.42
15-05-15 9.14 9.18 9.05 8,000 9.06 8.25
15-05-14 8.99 9.22 8.99 16,400 9.19 8.37
15-05-13 9.06 9.09 8.99 6,300 8.99 8.19
15-05-12 9.26 9.36 9.01 62,300 9.03 8.22
Date Open High Low Vol Cls adjCls
15-05-11 9.36 9.54 9.18 52,800 9.34 8.48
15-05-08 9.55 9.71 9.21 22,700 9.29 8.43
15-05-07 9.39 9.53 9.39 13,700 9.47 8.60
15-05-06 9.42 9.60 9.32 26,900 9.42 8.55
15-05-05 9.44 9.57 9.35 29,600 9.41 8.54
15-05-04 9.36 9.78 9.16 108,100 9.50 8.62
15-05-01 9.20 9.41 9.20 49,300 9.30 8.44
15-04-30 9.22 9.30 9.14 40,800 9.20 8.35
15-04-29 9.26 9.38 9.13 29,800 9.32 8.46
Date Open High Low Vol Cls adjCls
15-04-28 9.24 9.34 9.18 18,600 9.28 8.42
15-04-27 9.24 9.31 9.08 22,800 9.14 8.30
15-04-24 9.10 9.25 9.10 7,800 9.25 8.40
15-04-23 9.12 9.24 9.09 7,200 9.20 8.35
15-04-22 9.17 9.33 9.15 4,300 9.17 8.32
15-04-21 9.28 9.28 9.16 5,000 9.16 8.31
15-04-20 9.12 9.38 9.12 10,700 9.28 8.42
15-04-17 9.16 9.17 9.08 25,300 9.10 8.26
15-04-16 8.90 9.27 8.90 13,300 9.23 8.38
Date Open High Low Vol Cls adjCls
15-04-15 9.00 9.04 8.88 12,800 8.93 8.11
15-04-14 9.03 9.06 8.97 6,400 9.01 8.18
15-04-13 8.89 9.08 8.89 6,100 9.01 8.18
15-04-10 9.20 9.20 8.76 48,600 8.85 8.03
15-04-09 9.16 9.18 9.04 15,000 9.16 8.31
15-04-08 8.90 9.15 8.90 11,400 9.13 8.29
15-04-07 9.14 9.14 8.89 19,500 8.89 8.07
15-04-06 9.06 9.15 9.04 4,800 9.07 8.23
15-04-02 8.98 9.09 8.97 9,400 9.07 8.23
Date Open High Low Vol Cls adjCls
15-04-01 9.12 9.12 8.84 16,100 8.93 8.11
15-03-31 9.05 9.26 9.02 37,200 9.17 8.32
15-03-30 9.17 9.37 8.88 20,500 9.08 8.24
15-03-27 9.04 9.19 8.97 13,700 9.15 8.31
15-03-26 9.04 9.20 8.97 9,400 9.06 8.22
15-03-25 9.25 9.25 8.96 16,800 9.01 8.18
15-03-24 9.14 9.24 9.01 14,600 9.20 8.35
15-03-23 9.03 9.27 9.02 22,500 9.10 8.26
15-03-20 8.79 9.18 8.79 30,800 8.96 8.13
Date Open High Low Vol Cls adjCls
15-03-19 8.85 8.93 8.72 10,000 8.74 7.93
15-03-18 8.69 9.01 8.66 17,900 8.93 8.11
15-03-17 8.76 8.83 8.65 16,100 8.76 7.95
15-03-16 9.00 9.00 8.72 16,000 8.76 7.95
15-03-13 9.30 9.32 8.76 27,100 8.97 8.14
15-03-12 8.90 9.27 8.89 27,000 9.23 8.38
15-03-11 8.59 8.85 8.59 28,800 8.81 8.00
15-03-10 8.50 8.60 8.31 13,500 8.56 7.77
15-03-09 8.35 8.67 8.35 9,700 8.54 7.75
Date Open High Low Vol Cls adjCls
15-03-06 8.52 8.61 8.37 22,200 8.37 7.60
15-03-05 8.41 8.66 8.30 26,900 8.55 7.76
15-03-04 8.44 8.58 8.36 42,500 8.36 7.59
15-03-03 8.51 8.61 8.45 48,800 8.50 7.72
15-03-02 8.34 8.62 8.32 42,000 8.49 7.71
15-02-27 8.32 8.43 8.28 47,800 8.29 7.52
15-02-26 8.38 8.41 8.28 81,000 8.30 7.53
15-02-25 8.48 8.49 8.30 28,400 8.36 7.59
15-02-24 8.49 8.50 8.35 19,500 8.36 7.59
Date Open High Low Vol Cls adjCls
15-02-23 8.68 8.68 8.36 19,700 8.40 7.62
15-02-20 8.71 8.71 8.45 18,500 8.66 7.86
15-02-19 8.43 8.74 8.34 13,600 8.66 7.86
15-02-18 8.33 8.54 8.30 10,100 8.48 7.70
15-02-17 8.95 9.11 8.56 22,300 8.64 7.55
15-02-13 8.66 9.04 8.66 50,100 8.93 7.81
15-02-12 8.33 8.70 8.25 22,200 8.69 7.60
15-02-11 8.34 8.46 8.27 9,900 8.30 7.25
15-02-10 8.59 8.59 8.30 17,500 8.42 7.36
Date Open High Low Vol Cls adjCls
15-02-09 8.56 8.60 8.50 14,200 8.50 7.43
15-02-06 8.42 8.70 8.39 20,600 8.58 7.50
15-02-05 8.28 8.45 8.18 13,000 8.39 7.33
15-02-04 8.42 8.45 8.13 36,800 8.18 7.15
15-02-03 8.24 8.41 8.24 23,200 8.40 7.34
15-02-02 8.09 8.25 8.05 37,100 8.25 7.21
15-01-30 8.15 8.23 8.10 22,600 8.13 7.11
15-01-29 8.23 8.30 8.01 28,700 8.26 7.22
15-01-28 8.50 8.55 8.21 17,900 8.26 7.22
Date Open High Low Vol Cls adjCls
15-01-27 8.52 8.55 8.44 9,600 8.52 7.45
15-01-26 8.68 8.74 8.48 12,000 8.66 7.57
15-01-23 8.67 8.72 8.59 8,600 8.67 7.58
15-01-22 8.47 8.70 8.47 14,500 8.62 7.53
15-01-21 8.30 8.51 8.27 13,900 8.42 7.36
15-01-20 8.32 8.42 8.24 11,700 8.31 7.26
15-01-16 7.83 8.37 7.78 21,100 8.32 7.27
15-01-15 8.34 8.34 7.82 26,500 7.91 6.91
15-01-14 8.38 8.43 8.20 14,900 8.34 7.29
Date Open High Low Vol Cls adjCls
15-01-13 8.41 8.78 8.30 16,200 8.45 7.39
15-01-12 8.38 8.38 8.22 25,900 8.28 7.24
15-01-09 8.70 8.77 8.53 36,300 8.56 7.48
15-01-08 8.81 8.82 8.57 23,400 8.73 7.63
15-01-07 8.82 8.88 8.60 14,800 8.75 7.65
15-01-06 8.90 8.91 8.63 60,000 8.73 7.63
15-01-05 9.05 9.05 8.78 38,500 8.92 7.80
15-01-02 9.49 9.60 9.05 21,000 9.17 8.02
14-12-31 9.45 9.68 9.37 24,200 9.46 8.27
Date Open High Low Vol Cls adjCls
14-12-30 9.40 9.62 9.35 33,400 9.44 8.25
14-12-29 9.18 9.58 9.13 43,600 9.52 8.32
14-12-26 9.14 9.27 9.02 20,100 9.21 8.05
14-12-24 9.20 9.34 9.13 22,900 9.17 8.02
14-12-23 9.29 9.29 9.04 33,200 9.14 7.99
14-12-22 9.24 9.39 8.88 87,600 9.13 7.98
14-12-19 9.56 9.56 8.98 82,900 9.39 8.21
14-12-18 10.00 10.00 9.27 47,800 9.60 8.39
14-12-17 9.27 9.87 9.11 50,200 9.81 8.57
Date Open High Low Vol Cls adjCls
14-12-16 8.73 9.28 8.65 37,500 9.19 8.03
14-12-15 8.92 9.02 8.68 43,600 8.89 7.77
14-12-12 8.92 9.08 8.66 57,500 8.78 7.67
14-12-11 8.96 9.33 8.89 33,100 9.06 7.92
14-12-10 8.73 9.02 8.73 42,700 8.92 7.80
14-12-09 8.42 8.85 8.32 94,200 8.79 7.68
14-12-08 8.50 8.57 8.40 96,100 8.49 7.42
14-12-05 8.45 8.57 8.41 84,600 8.50 7.43
14-12-04 8.51 8.64 8.39 79,600 8.46 7.39
Date Open High Low Vol Cls adjCls
14-12-03 8.65 8.74 8.48 79,500 8.54 7.46
14-12-02 8.75 8.80 8.63 85,100 8.75 7.65
14-12-01 8.76 9.00 8.51 99,700 8.76 7.66
14-11-28 8.90 9.02 8.45 50,000 8.67 7.58
14-11-26 8.88 9.03 8.75 38,900 8.96 7.83
14-11-25 9.03 9.15 8.75 217,500 8.93 7.81
14-11-24 9.20 9.29 8.90 287,000 9.00 7.87
14-11-21 9.64 9.64 9.19 50,100 9.22 8.06
14-11-20 9.41 9.51 9.40 9,000 9.46 8.27
Date Open High Low Vol Cls adjCls
14-11-19 9.72 9.72 9.42 13,700 9.43 8.24
14-11-18 9.71 9.78 9.61 15,300 9.67 8.45
14-11-17 9.81 9.85 9.63 17,900 9.64 8.43
14-11-14 10.06 10.08 9.77 37,700 9.85 8.61
14-11-13 10.23 10.23 9.94 22,100 10.08 8.81
14-11-12 9.70 10.30 9.66 73,000 10.18 8.90
14-11-11 9.67 9.83 9.59 44,000 9.73 8.50
14-11-10 9.98 10.02 9.45 55,100 9.73 8.50
14-11-07 10.42 10.42 9.91 62,100 9.95 8.67
Date Open High Low Vol Cls adjCls
14-11-06 10.34 10.45 10.19 32,500 10.40 9.06
14-11-05 9.89 10.44 9.81 32,100 10.39 9.05
14-11-04 9.96 10.35 9.85 49,200 9.98 8.70
14-11-03 10.14 10.44 9.78 71,400 10.06 8.77
14-10-31 10.58 10.58 9.83 56,500 10.05 8.76
14-10-30 9.47 10.30 9.47 23,600 10.27 8.95
14-10-29 9.63 9.79 9.52 39,400 9.66 8.42
14-10-28 9.35 9.66 9.32 43,200 9.64 8.40
14-10-27 9.30 9.33 9.16 69,000 9.30 8.10
Date Open High Low Vol Cls adjCls
14-10-24 9.23 9.34 9.20 22,400 9.27 8.08
14-10-23 9.47 9.47 9.21 25,000 9.30 8.10
14-10-22 10.21 10.21 9.26 18,200 9.29 8.10
14-10-21 10.31 10.33 9.71 36,600 10.01 8.72
14-10-20 10.07 10.25 9.89 31,100 10.22 8.91
14-10-17 10.22 10.22 9.93 37,900 10.07 8.78
14-10-16 9.66 10.18 9.66 22,900 10.06 8.77
14-10-15 9.88 10.09 9.47 45,800 9.96 8.68
14-10-14 9.82 10.20 9.41 41,400 9.93 8.65
Date Open High Low Vol Cls adjCls
14-10-13 9.34 9.97 9.33 29,900 9.72 8.47
14-10-10 9.23 9.58 9.16 22,200 9.21 8.03
14-10-09 10.19 10.19 9.30 30,800 9.35 8.15
14-10-08 9.25 10.20 9.25 27,800 10.19 8.88
14-10-07 9.12 9.57 9.05 30,200 9.27 8.08
14-10-06 9.41 9.46 9.12 43,100 9.23 8.04
14-10-03 9.48 9.64 9.44 17,100 9.44 8.23
14-10-02 9.00 9.45 9.00 18,100 9.33 8.13
14-10-01 9.51 9.52 9.02 38,400 9.18 8.00
Date Open High Low Vol Cls adjCls
14-09-30 9.51 9.73 9.38 36,900 9.55 8.32
14-09-29 9.39 9.64 9.04 34,000 9.56 8.33
14-09-26 9.74 9.80 9.55 16,500 9.60 8.37
14-09-25 9.83 9.83 9.68 27,100 9.74 8.49
14-09-24 9.65 9.85 9.58 24,600 9.82 8.56
14-09-23 9.50 9.82 9.50 29,000 9.59 8.36
14-09-22 9.51 9.61 9.41 29,200 9.50 8.28
14-09-19 9.93 10.03 9.36 62,700 9.56 8.33
14-09-18 9.92 10.07 9.91 15,800 9.92 8.64
Date Open High Low Vol Cls adjCls
14-09-17 9.98 10.24 9.86 13,200 9.92 8.64
14-09-16 9.95 10.13 9.91 24,500 10.03 8.74
14-09-15 10.11 10.30 9.88 32,200 10.01 8.72
14-09-12 10.52 10.52 10.06 25,100 10.09 8.79
14-09-11 10.37 10.58 10.33 57,400 10.49 9.14
14-09-10 10.06 10.43 10.00 36,100 10.39 9.05
14-09-09 10.06 10.14 9.93 29,100 10.06 8.77
14-09-08 9.95 10.17 9.77 38,300 10.12 8.82
14-09-05 10.07 10.09 9.91 12,700 9.92 8.64
Date Open High Low Vol Cls adjCls
14-09-04 9.97 10.22 9.97 25,200 10.07 8.78
14-09-03 10.12 10.12 9.90 28,700 9.97 8.69
14-09-02 10.19 10.25 9.98 31,600 10.02 8.73
14-08-29 9.70 10.13 9.70 30,800 10.11 8.81
14-08-28 10.05 10.05 9.71 38,700 9.72 8.47
14-08-27 10.39 10.39 9.98 21,600 10.13 8.83
14-08-26 10.26 10.44 10.17 33,500 10.44 9.10
14-08-25 9.92 10.38 9.85 36,300 10.28 8.96
14-08-22 10.02 10.02 9.75 34,100 9.87 8.60
Date Open High Low Vol Cls adjCls
14-08-21 9.93 10.08 9.73 17,200 10.01 8.72
14-08-20 10.15 10.15 9.96 15,400 9.99 8.71
14-08-19 10.12 10.29 10.10 13,100 10.20 8.89
14-08-18 10.15 10.27 9.96 26,300 10.16 8.85
14-08-15 10.26 10.26 9.84 42,500 9.99 8.71
14-08-14 10.27 10.27 10.15 10,200 10.20 8.89
14-08-13 10.38 10.38 10.23 24,500 10.27 8.95
14-08-12 10.31 10.40 10.17 21,300 10.37 9.04
14-08-11 10.55 10.55 10.18 26,300 10.41 9.05
Date Open High Low Vol Cls adjCls
14-08-08 10.27 10.59 10.07 23,800 10.53 9.15
14-08-07 10.58 10.58 10.25 9,800 10.29 8.94
14-08-06 10.29 10.59 10.27 16,900 10.53 9.15
14-08-05 10.38 10.47 10.27 18,400 10.34 8.98
14-08-04 10.54 10.54 10.25 24,100 10.39 9.03
14-08-01 10.43 10.59 10.34 26,900 10.44 9.07
14-07-31 10.83 10.83 10.41 43,500 10.41 9.05
14-07-30 11.09 11.12 10.84 19,000 11.01 9.57
14-07-29 11.04 11.12 10.83 19,400 10.98 9.54
Date Open High Low Vol Cls adjCls
14-07-28 11.07 11.27 10.84 22,200 11.05 9.60
14-07-25 10.95 11.09 10.85 30,100 11.09 9.64
14-07-24 11.17 11.29 10.79 30,400 11.08 9.63
14-07-23 10.68 11.11 10.53 26,600 11.11 9.65
14-07-22 10.37 10.83 10.35 23,700 10.81 9.39
14-07-21 10.50 10.61 10.33 27,200 10.50 9.12
14-07-18 10.39 10.61 10.27 22,500 10.55 9.17
14-07-17 10.68 10.70 10.38 22,400 10.42 9.05
14-07-16 10.79 10.90 10.68 21,900 10.82 9.40
Date Open High Low Vol Cls adjCls
14-07-15 10.81 10.88 10.63 23,700 10.68 9.28
14-07-14 11.00 11.00 10.83 31,500 10.85 9.43
14-07-11 10.63 11.00 10.47 25,000 10.87 9.45
14-07-10 10.66 10.75 10.55 26,700 10.70 9.30
14-07-09 10.86 10.97 10.81 11,600 10.89 9.46
14-07-08 10.95 10.95 10.67 35,500 10.87 9.45
14-07-07 11.23 11.23 10.82 30,500 10.96 9.52
14-07-03 11.30 11.30 11.12 12,000 11.18 9.71
14-07-02 11.17 11.30 11.17 37,500 11.19 9.72
Date Open High Low Vol Cls adjCls
14-07-01 11.29 11.30 11.10 85,500 11.14 9.68
14-06-30 11.35 11.35 10.88 58,100 11.16 9.70
14-06-27 10.69 11.31 10.66 143,900 11.31 9.83
14-06-26 10.82 10.90 10.55 19,000 10.79 9.38
14-06-25 10.83 10.86 10.56 30,400 10.83 9.41
14-06-24 10.86 11.07 10.84 30,500 10.93 9.50
14-06-23 11.03 11.03 10.86 21,400 10.91 9.48
14-06-20 11.22 11.22 10.92 58,900 11.04 9.59
14-06-19 10.99 11.21 10.78 46,400 11.15 9.69
Date Open High Low Vol Cls adjCls
14-06-18 10.79 11.02 10.66 37,400 11.01 9.57
14-06-17 10.38 11.00 10.31 57,100 10.81 9.39
14-06-16 10.20 10.47 10.08 21,300 10.34 8.98
14-06-13 10.36 10.40 10.18 16,200 10.23 8.89
14-06-12 10.81 10.98 10.20 68,700 10.31 8.96
14-06-11 10.90 10.99 10.67 43,800 10.87 9.45
14-06-10 11.03 11.07 10.99 78,700 11.00 9.56
14-06-09 10.92 11.09 10.91 71,200 11.07 9.62
14-06-06 10.65 10.95 10.59 51,000 10.85 9.43
Date Open High Low Vol Cls adjCls
14-06-05 10.37 10.59 10.18 45,100 10.59 9.20
14-06-04 10.25 10.43 10.10 36,200 10.37 9.01
14-06-03 10.30 10.46 10.17 33,700 10.35 8.99
14-06-02 10.22 10.45 10.07 58,200 10.38 9.02
14-05-30 10.28 10.37 10.17 85,800 10.27 8.92
14-05-29 10.50 10.55 10.10 38,600 10.29 8.94
14-05-28 10.25 10.49 10.25 47,900 10.41 9.05
14-05-27 10.24 10.40 10.22 53,300 10.27 8.92
14-05-23 9.97 10.35 9.97 50,600 10.18 8.85
Date Open High Low Vol Cls adjCls
14-05-22 9.88 10.03 9.84 30,600 9.96 8.65
14-05-21 9.66 10.00 9.51 41,700 9.81 8.52
14-05-20 9.68 9.93 9.45 90,500 9.63 8.37
14-05-19 9.26 9.80 9.26 82,000 9.75 8.47
14-05-16 9.31 9.38 9.02 86,000 9.35 8.12
14-05-15 9.39 9.56 9.14 95,000 9.34 8.12
14-05-14 9.92 10.01 9.28 99,300 9.45 8.21
14-05-13 10.21 10.26 9.90 74,500 9.96 8.65
14-05-12 9.97 10.60 9.81 117,300 10.23 8.86
Date Open High Low Vol Cls adjCls
14-05-09 10.05 10.05 9.77 67,400 9.96 8.63
14-05-08 10.17 10.48 10.06 57,900 10.08 8.73
14-05-07 10.45 10.45 10.22 38,100 10.35 8.97
14-05-06 10.64 10.72 10.33 62,000 10.46 9.06
14-05-05 10.58 10.71 10.36 73,900 10.66 9.24
14-05-02 10.91 10.94 10.61 40,000 10.66 9.24
14-05-01 10.83 10.98 10.60 119,200 10.90 9.44
14-04-30 10.27 10.87 10.08 89,400 10.87 9.42
14-04-29 10.17 10.56 10.17 85,600 10.28 8.91
Date Open High Low Vol Cls adjCls
14-04-28 10.50 10.83 10.03 117,400 10.17 8.81
14-04-25 10.86 10.94 10.38 60,000 10.39 9.00
14-04-24 11.11 11.35 10.80 87,600 10.92 9.46
14-04-23 12.20 12.45 11.12 174,700 11.17 9.68
14-04-22 12.18 12.68 12.05 148,800 12.40 10.74
14-04-21 11.84 12.18 11.81 78,500 12.10 10.48
14-04-17 11.67 11.78 11.34 71,400 11.73 10.16
14-04-16 11.33 11.67 11.27 33,300 11.65 10.09
14-04-15 11.18 11.37 11.01 74,700 11.27 9.76
Date Open High Low Vol Cls adjCls
14-04-14 11.07 11.15 10.92 50,200 11.09 9.61
14-04-11 10.86 11.09 10.80 43,000 10.93 9.47
14-04-10 11.13 11.15 10.92 88,100 10.99 9.52
14-04-09 10.71 11.24 10.64 65,800 11.14 9.65
14-04-08 10.44 11.03 10.26 281,900 10.69 9.26
14-04-07 10.65 10.72 10.26 80,500 10.48 9.08
14-04-04 11.19 11.19 10.60 81,200 10.67 9.24
14-04-03 11.60 11.70 11.06 94,900 11.16 9.67
14-04-02 11.80 11.87 11.54 34,600 11.63 10.08
Date Open High Low Vol Cls adjCls
14-04-01 11.78 11.94 11.71 59,400 11.74 10.17
14-03-31 11.57 11.92 11.50 46,100 11.77 10.20
14-03-28 11.48 11.93 11.46 34,700 11.56 10.02
14-03-27 11.44 11.63 11.32 47,800 11.50 9.96
14-03-26 11.84 11.90 11.38 71,900 11.44 9.91
14-03-25 11.71 11.84 11.51 28,500 11.72 10.15
14-03-24 11.95 12.02 11.67 59,800 11.70 10.14
14-03-21 12.09 12.15 11.89 42,700 11.89 10.30
14-03-20 12.00 12.11 11.92 33,100 12.03 10.42
Date Open High Low Vol Cls adjCls
14-03-19 12.22 12.33 11.76 99,500 11.93 10.34
14-03-18 12.11 12.28 11.88 74,600 12.24 10.60
14-03-17 12.16 12.40 12.01 54,600 12.06 10.45
14-03-14 11.99 12.30 11.96 48,400 12.11 10.49
14-03-13 12.04 12.24 11.83 52,500 12.04 10.43
14-03-12 11.58 11.99 11.32 49,500 11.99 10.39
14-03-11 12.25 12.25 11.51 116,500 11.66 10.10
14-03-10 12.55 12.73 12.23 83,800 12.27 10.63
14-03-07 12.34 12.60 12.32 55,000 12.40 10.74
Date Open High Low Vol Cls adjCls
14-03-06 12.14 12.40 12.08 33,000 12.27 10.63
14-03-05 12.23 12.48 12.04 95,400 12.15 10.53
14-03-04 11.75 12.37 11.62 143,400 12.22 10.59
14-03-03 11.50 11.68 11.48 89,700 11.51 9.97
14-02-28 11.52 11.70 11.45 106,900 11.56 10.02
14-02-27 11.14 11.49 11.07 69,400 11.48 9.95
14-02-26 10.70 11.39 10.70 166,100 11.14 9.65
14-02-25 10.95 10.95 10.60 37,700 10.69 9.26
14-02-24 10.88 11.11 10.81 94,200 10.91 9.45
Date Open High Low Vol Cls adjCls
14-02-21 10.89 10.93 10.61 71,800 10.74 9.30
14-02-20 10.85 10.94 10.80 68,300 10.88 9.43
14-02-19 10.69 10.97 10.49 107,600 10.80 9.36
14-02-18 10.85 11.03 10.79 105,900 10.93 9.24
14-02-14 11.10 11.17 10.82 103,500 10.87 9.19
14-02-13 10.87 11.12 10.82 80,800 11.09 9.38
14-02-12 11.05 11.32 10.80 105,000 10.98 9.29
14-02-11 10.28 10.62 10.24 38,600 10.62 8.98
14-02-10 10.15 10.30 10.02 27,400 10.29 8.70
Date Open High Low Vol Cls adjCls
14-02-07 10.09 10.19 10.02 83,300 10.17 8.60
14-02-06 10.13 10.18 10.03 110,700 10.08 8.53
14-02-05 10.27 10.29 10.05 82,300 10.10 8.54
14-02-04 10.27 10.50 10.23 43,800 10.33 8.74
14-02-03 10.47 10.47 10.19 63,200 10.26 8.68
14-01-31 10.92 11.11 10.53 55,000 10.56 8.93
14-01-30 11.17 11.47 11.05 66,300 11.16 9.44
14-01-29 11.15 11.32 10.93 83,000 11.07 9.36
14-01-28 10.39 11.47 10.38 94,200 11.33 9.58
Date Open High Low Vol Cls adjCls
14-01-27 10.32 10.62 9.89 148,100 10.33 8.74
14-01-24 11.14 11.18 10.31 98,200 10.32 8.73
14-01-23 11.40 11.55 11.06 79,500 11.16 9.44
14-01-22 11.62 11.62 11.32 30,600 11.40 9.64
14-01-21 11.68 11.75 11.30 220,500 11.58 9.79
14-01-17 11.62 11.76 11.39 35,900 11.72 9.91
14-01-16 11.51 11.71 11.51 79,400 11.66 9.86
14-01-15 11.65 11.74 11.46 247,500 11.58 9.79
14-01-14 11.61 11.69 11.36 71,700 11.61 9.82
Date Open High Low Vol Cls adjCls
14-01-13 11.85 11.91 11.45 160,900 11.59 9.80
14-01-10 11.89 11.93 11.73 211,800 11.84 10.01
14-01-09 11.45 11.92 11.36 213,700 11.80 9.98
14-01-08 11.23 11.58 11.13 74,500 11.38 9.62
14-01-07 11.35 11.54 11.34 56,300 11.36 9.61
14-01-06 11.20 11.65 11.20 55,400 11.26 9.52
14-01-03 11.15 11.54 11.15 90,600 11.18 9.46
14-01-02 11.76 11.95 11.11 47,100 11.15 9.43
13-12-31 11.63 11.81 11.57 58,400 11.76 9.95
Date Open High Low Vol Cls adjCls
13-12-30 11.57 11.87 11.57 138,700 11.57 9.79
13-12-27 11.25 11.80 11.05 85,400 11.57 9.79
13-12-26 10.90 11.22 10.90 38,300 11.18 9.46
13-12-24 10.99 11.00 10.74 59,100 10.82 9.15
13-12-23 10.75 10.97 10.75 124,600 10.90 9.22
13-12-20 10.30 10.73 10.22 148,400 10.61 8.97
13-12-19 10.32 10.38 10.22 40,700 10.26 8.68
13-12-18 10.22 10.34 10.22 58,700 10.30 8.71
13-12-17 10.23 10.43 10.10 143,200 10.21 8.64
Date Open High Low Vol Cls adjCls
13-12-16 10.19 10.34 10.12 46,200 10.18 8.61
13-12-13 10.05 10.17 10.04 26,200 10.11 8.55
13-12-12 10.06 10.20 9.97 32,700 10.00 8.46
13-12-11 10.24 10.24 10.06 50,300 10.07 8.52
13-12-10 10.03 10.35 9.98 78,200 10.26 8.68
13-12-09 10.20 10.28 9.92 122,400 10.04 8.49
13-12-06 10.15 10.24 9.99 64,700 10.09 8.53
13-12-05 9.90 10.27 9.80 101,700 10.04 8.49
13-12-04 9.54 9.99 9.54 90,700 9.87 8.35
Date Open High Low Vol Cls adjCls
13-12-03 9.42 9.75 9.34 173,300 9.58 8.10
13-12-02 9.82 9.90 9.25 86,300 9.38 7.93
13-11-29 9.58 9.97 9.41 46,900 9.41 7.96
13-11-27 8.72 9.55 8.68 109,300 9.42 7.97
13-11-26 8.43 8.71 8.40 36,600 8.52 7.21
13-11-25 8.38 8.47 8.08 56,600 8.46 7.16
13-11-22 8.24 8.46 8.23 18,500 8.39 7.10
13-11-21 8.00 8.24 8.00 27,300 8.24 6.97
13-11-20 7.96 8.02 7.84 21,900 7.97 6.74
Date Open High Low Vol Cls adjCls
13-11-19 8.02 8.03 7.70 39,900 7.93 6.71
13-11-18 7.89 8.24 7.88 29,200 7.93 6.71
13-11-15 8.03 8.13 7.65 42,300 7.88 6.66
13-11-14 8.10 8.10 7.96 12,500 8.05 6.81
13-11-13 8.04 8.20 8.00 25,600 8.14 6.88
13-11-12 7.95 8.18 7.95 35,100 8.07 6.83
13-11-11 7.67 8.17 7.66 60,600 7.98 6.72
13-11-08 7.40 7.71 7.40 105,000 7.65 6.45
13-11-07 7.43 7.49 7.10 58,400 7.36 6.20
Date Open High Low Vol Cls adjCls
13-11-06 7.29 7.41 7.20 53,700 7.37 6.21
13-11-05 7.11 7.30 7.10 93,900 7.25 6.11
13-11-04 7.23 7.27 7.10 165,000 7.12 6.00
13-11-01 7.18 7.25 7.10 33,600 7.22 6.08
13-10-31 7.20 7.32 7.12 41,400 7.19 6.06
13-10-30 7.37 7.45 7.17 30,700 7.18 6.05
13-10-29 7.41 7.45 7.27 24,400 7.34 6.18
13-10-28 7.24 7.41 7.17 14,100 7.40 6.24
13-10-25 7.22 7.27 7.19 16,900 7.21 6.07
Date Open High Low Vol Cls adjCls
13-10-24 7.26 7.30 7.15 35,700 7.19 6.06
13-10-23 7.24 7.30 7.12 145,700 7.19 6.06
13-10-22 7.16 7.25 7.09 25,100 7.14 6.02
13-10-21 7.19 7.19 7.01 30,100 7.08 5.97
13-10-18 7.20 7.21 7.02 28,400 7.19 6.06
13-10-17 7.09 7.21 6.99 20,100 7.12 6.00
13-10-16 7.14 7.20 7.05 10,200 7.15 6.02
13-10-15 7.20 7.20 6.98 15,300 7.10 5.98
13-10-14 7.06 7.21 7.06 14,500 7.20 6.07
Date Open High Low Vol Cls adjCls
13-10-11 6.98 7.18 6.98 17,300 7.15 6.02
13-10-10 7.10 7.36 6.95 68,600 7.03 5.92
13-10-09 7.00 7.09 6.94 75,000 6.99 5.89
13-10-08 6.80 7.05 6.77 90,800 6.98 5.88
13-10-07 6.72 6.92 6.60 36,800 6.86 5.78
13-10-04 6.66 6.77 6.66 4,900 6.73 5.67
13-10-03 6.56 6.69 6.44 27,200 6.65 5.60
13-10-02 6.72 6.72 6.55 29,200 6.56 5.53
13-10-01 6.77 6.84 6.66 13,600 6.77 5.70
Date Open High Low Vol Cls adjCls
13-09-30 6.63 6.95 6.63 21,000 6.78 5.71
13-09-27 6.74 6.82 6.65 11,000 6.73 5.67
13-09-26 6.96 7.03 6.73 9,500 6.80 5.73
13-09-25 6.94 7.00 6.86 23,400 6.92 5.83
13-09-24 6.98 7.18 6.94 36,300 6.94 5.85
13-09-23 6.95 6.97 6.77 44,100 6.95 5.86
13-09-20 6.70 6.97 6.64 138,100 6.96 5.86
13-09-19 6.71 6.73 6.58 43,300 6.64 5.59
13-09-18 6.70 6.81 6.49 24,400 6.65 5.60
Date Open High Low Vol Cls adjCls
13-09-17 6.64 6.75 6.61 21,200 6.70 5.65
13-09-16 6.56 6.68 6.42 30,300 6.61 5.57
13-09-13 6.43 6.55 6.36 14,500 6.42 5.41
13-09-12 6.52 6.53 6.34 16,900 6.39 5.38
13-09-11 6.66 6.66 6.49 87,000 6.50 5.48
13-09-10 6.73 6.79 6.51 19,200 6.67 5.62
13-09-09 6.58 6.78 6.53 38,500 6.66 5.61
13-09-06 6.63 6.66 6.46 11,600 6.53 5.50
13-09-05 6.68 6.73 6.52 11,700 6.58 5.54
Date Open High Low Vol Cls adjCls
13-09-04 6.64 6.72 6.53 24,300 6.67 5.62
13-09-03 6.61 6.69 6.45 18,100 6.64 5.59
13-08-30 6.71 6.77 6.43 20,500 6.51 5.49
13-08-29 6.50 6.75 6.50 12,900 6.71 5.65
13-08-28 6.51 6.58 6.47 20,700 6.47 5.45
13-08-27 6.79 6.79 6.49 25,900 6.50 5.48
13-08-26 6.91 7.00 6.91 11,900 6.91 5.82
13-08-23 6.77 7.01 6.77 19,800 6.87 5.79
13-08-22 6.70 6.76 6.70 4,600 6.76 5.70
Date Open High Low Vol Cls adjCls
13-08-21 6.62 6.76 6.51 6,700 6.61 5.57
13-08-20 6.49 6.70 6.43 11,600 6.64 5.59
13-08-19 6.59 6.65 6.45 6,400 6.46 5.44
13-08-16 6.48 6.66 6.48 20,500 6.60 5.56
13-08-15 6.80 6.82 6.45 56,100 6.47 5.45
13-08-14 7.01 7.08 6.84 8,700 6.88 5.80
13-08-13 7.00 7.08 6.98 30,600 6.99 5.89
13-08-12 6.89 7.12 6.87 9,400 7.07 5.93
13-08-09 7.03 7.07 6.91 17,800 7.00 5.87
Date Open High Low Vol Cls adjCls
13-08-08 7.01 7.10 6.99 24,800 7.04 5.91
13-08-07 6.84 7.03 6.84 12,500 6.97 5.85
13-08-06 7.09 7.27 6.86 19,000 6.86 5.76
13-08-05 7.06 7.15 7.04 15,200 7.10 5.96
13-08-02 7.15 7.19 7.02 21,000 7.05 5.91
13-08-01 7.21 7.30 7.11 46,100 7.17 6.02
13-07-31 7.09 7.24 7.00 24,700 7.12 5.97
13-07-30 7.12 7.27 6.86 24,400 7.04 5.91
13-07-29 7.12 7.27 6.99 15,900 7.08 5.94
Date Open High Low Vol Cls adjCls
13-07-26 7.07 7.21 7.04 12,800 7.12 5.97
13-07-25 7.08 7.22 6.93 42,200 7.16 6.01
13-07-24 7.14 7.17 7.05 31,900 7.11 5.97
13-07-23 7.11 7.25 6.99 32,800 7.17 6.02
13-07-22 7.11 7.26 7.05 36,500 7.11 5.97
13-07-19 7.15 7.20 7.01 18,900 7.12 5.97
13-07-18 7.21 7.26 7.09 17,900 7.14 5.99
13-07-17 7.25 7.26 7.14 28,700 7.20 6.04
13-07-16 7.20 7.27 7.17 17,400 7.18 6.02
Date Open High Low Vol Cls adjCls
13-07-15 7.26 7.26 7.01 28,800 7.21 6.05
13-07-12 7.20 7.20 7.05 11,500 7.14 5.99
13-07-11 7.15 7.29 6.98 80,100 7.20 6.04
13-07-10 7.19 7.49 7.10 57,700 7.15 6.00
13-07-09 7.00 7.19 6.88 26,800 7.17 6.02
13-07-08 6.88 7.03 6.74 25,700 7.01 5.88
13-07-05 6.90 6.90 6.67 25,000 6.85 5.75
13-07-03 6.76 6.80 6.67 5,600 6.78 5.69
13-07-02 6.74 6.87 6.65 20,400 6.78 5.69
Date Open High Low Vol Cls adjCls
13-07-01 6.58 6.87 6.53 54,400 6.81 5.71
13-06-28 6.51 6.58 6.45 222,100 6.52 5.47
13-06-27 6.40 6.60 6.31 28,700 6.51 5.46
13-06-26 6.33 6.41 6.26 33,500 6.31 5.29
13-06-25 6.36 6.47 6.11 86,100 6.33 5.31
13-06-24 6.41 6.44 6.07 138,400 6.31 5.29
13-06-21 6.39 6.56 6.28 107,700 6.48 5.44
13-06-20 6.57 6.64 6.17 95,800 6.33 5.31
13-06-19 6.81 6.86 6.66 35,300 6.71 5.63
Date Open High Low Vol Cls adjCls
13-06-18 6.71 6.77 6.59 54,100 6.72 5.64
13-06-17 6.58 6.75 6.49 54,500 6.72 5.64
13-06-14 6.58 6.67 6.32 36,100 6.46 5.42
13-06-13 6.49 6.66 6.26 47,400 6.62 5.55
13-06-12 6.78 6.78 6.35 61,200 6.46 5.42
13-06-11 6.49 6.97 6.34 84,600 6.70 5.62
13-06-10 6.20 6.62 6.17 40,300 6.57 5.51
13-06-07 6.28 6.28 5.93 98,500 6.18 5.19
13-06-06 6.50 6.50 6.00 125,400 6.19 5.19
Date Open High Low Vol Cls adjCls
13-06-05 6.70 6.71 6.47 15,500 6.52 5.47
13-06-04 6.85 6.90 6.60 13,600 6.69 5.61
13-06-03 6.78 6.86 6.57 32,200 6.79 5.70
13-05-31 6.81 6.90 6.73 30,400 6.78 5.69
13-05-30 6.75 6.93 6.74 22,400 6.87 5.76
13-05-29 6.64 6.75 6.51 19,700 6.70 5.62
13-05-28 6.70 6.81 6.56 40,600 6.67 5.60
13-05-24 6.46 6.67 6.34 20,000 6.58 5.52
13-05-23 6.30 6.71 6.20 19,400 6.48 5.44
Date Open High Low Vol Cls adjCls
13-05-22 6.75 6.78 6.28 16,100 6.36 5.34
13-05-21 6.86 6.94 6.67 28,900 6.72 5.64
13-05-20 6.82 6.99 6.72 12,900 6.88 5.77
13-05-17 6.50 6.83 6.34 38,900 6.78 5.69
13-05-16 6.16 6.49 6.16 17,500 6.46 5.42
13-05-15 6.26 6.27 6.17 20,500 6.22 5.22
13-05-14 6.31 6.33 6.16 11,200 6.27 5.26
13-05-13 6.32 6.34 6.13 20,400 6.31 5.27
13-05-10 6.14 6.25 6.00 18,300 6.25 5.22
Date Open High Low Vol Cls adjCls
13-05-09 6.21 6.23 6.05 24,000 6.15 5.14
13-05-08 6.34 6.40 6.13 30,300 6.21 5.19
13-05-07 6.34 6.42 6.12 34,800 6.26 5.23
13-05-06 6.13 6.41 6.13 33,200 6.35 5.30
13-05-03 6.04 6.24 6.02 35,400 6.18 5.16
13-05-02 5.87 6.06 5.84 15,200 5.94 4.96
13-05-01 6.33 6.39 5.73 84,400 5.82 4.86
13-04-30 6.77 6.78 6.14 68,600 6.34 5.29
13-04-29 6.57 7.05 6.47 89,800 6.71 5.60
Date Open High Low Vol Cls adjCls
13-04-26 6.26 6.72 6.20 54,100 6.58 5.49
13-04-25 6.16 6.37 6.02 48,200 6.28 5.24
13-04-24 5.95 6.24 5.95 28,100 6.16 5.14
13-04-23 6.05 6.08 5.83 30,900 6.07 5.07
13-04-22 6.01 6.03 5.75 21,000 5.98 4.99
13-04-19 5.99 6.16 5.92 43,200 5.97 4.99
13-04-18 5.91 5.95 5.76 32,200 5.90 4.93
13-04-17 6.00 6.12 5.90 48,200 5.97 4.99
13-04-16 6.00 6.13 6.00 26,600 6.02 5.03
Date Open High Low Vol Cls adjCls
13-04-15 6.14 6.14 5.84 53,100 5.93 4.95
13-04-12 6.07 6.17 6.00 22,600 6.12 5.11
13-04-11 6.03 6.14 5.96 91,300 6.08 5.08
13-04-10 5.86 6.09 5.78 178,600 6.02 5.03
13-04-09 5.65 5.77 5.62 74,400 5.66 4.73
13-04-08 5.56 5.77 5.55 151,700 5.60 4.68
13-04-05 5.43 5.58 5.43 68,900 5.52 4.61
13-04-04 5.81 5.81 5.49 107,900 5.60 4.68
13-04-03 5.91 5.98 5.81 20,900 5.82 4.86
Date Open High Low Vol Cls adjCls
13-04-02 6.36 6.36 5.77 59,500 5.82 4.86
13-04-01 6.47 6.48 6.18 38,500 6.29 5.25
13-03-28 7.07 7.07 6.46 39,600 6.50 5.43
13-03-27 7.02 7.03 6.90 9,800 6.94 5.79
13-03-26 6.97 7.14 6.93 10,400 7.10 5.93
13-03-25 6.96 6.96 6.81 7,200 6.90 5.76
13-03-22 6.85 6.97 6.85 4,100 6.91 5.77
13-03-21 7.05 7.05 6.76 15,100 6.80 5.68
13-03-20 6.90 7.13 6.84 10,600 7.13 5.95
Date Open High Low Vol Cls adjCls
13-03-19 7.04 7.11 6.71 12,500 6.77 5.65
13-03-18 7.00 7.14 6.93 25,500 7.00 5.85
13-03-15 6.61 7.19 6.61 71,800 7.19 6.00
13-03-14 6.47 6.63 6.46 16,800 6.58 5.49
13-03-13 6.58 6.58 6.54 7,200 6.57 5.49
13-03-12 6.68 6.70 6.45 8,800 6.56 5.48
13-03-11 6.69 6.75 6.55 29,800 6.68 5.58
13-03-08 6.40 6.81 6.40 29,600 6.73 5.62
13-03-07 6.23 6.40 6.23 14,600 6.37 5.32
Date Open High Low Vol Cls adjCls
13-03-06 6.26 6.42 6.04 22,300 6.24 5.21
13-03-05 6.12 6.33 6.11 35,500 6.26 5.23
13-03-04 6.15 6.18 6.07 22,000 6.16 5.14
13-03-01 6.11 6.26 6.07 10,400 6.15 5.14
13-02-28 6.16 6.43 6.16 8,700 6.29 5.25
13-02-27 6.12 6.40 6.07 8,200 6.19 5.17
13-02-26 6.05 6.24 6.05 4,000 6.10 5.09
13-02-25 6.36 6.44 6.03 12,700 6.11 5.10
13-02-22 6.27 6.36 6.27 7,000 6.33 5.29
Date Open High Low Vol Cls adjCls
13-02-21 6.08 6.25 6.06 37,600 6.21 5.19
13-02-20 6.41 6.53 6.11 13,400 6.11 5.10
13-02-19 6.39 6.58 6.39 12,300 6.55 5.34
13-02-15 6.55 6.55 6.30 33,200 6.39 5.21
13-02-14 6.23 6.58 6.23 12,000 6.56 5.34
13-02-13 6.60 6.60 6.21 15,800 6.27 5.11
13-02-12 6.48 6.72 6.48 9,900 6.62 5.39
13-02-11 6.53 6.60 6.37 22,900 6.44 5.25
13-02-08 6.25 6.65 6.18 31,500 6.51 5.30
Date Open High Low Vol Cls adjCls
13-02-07 6.27 6.30 6.17 24,300 6.26 5.10
13-02-06 5.80 6.31 5.80 29,400 6.30 5.13
13-02-05 5.84 5.93 5.74 7,500 5.86 4.77
13-02-04 5.89 5.93 5.71 11,100 5.74 4.68
13-02-01 5.88 6.07 5.88 21,300 5.93 4.83
13-01-31 5.59 5.87 5.59 27,300 5.83 4.75
13-01-30 6.01 6.01 5.60 49,900 5.67 4.62
13-01-29 5.95 6.04 5.80 30,400 6.00 4.89
13-01-28 5.76 5.92 5.70 38,600 5.91 4.81
Date Open High Low Vol Cls adjCls
13-01-25 5.73 5.77 5.53 41,700 5.77 4.70
13-01-24 6.19 6.20 5.69 23,100 5.72 4.66
13-01-23 6.10 6.18 6.05 15,600 6.16 5.02
13-01-22 5.99 6.16 5.90 54,900 6.12 4.99
13-01-18 5.80 6.14 5.75 32,300 6.01 4.90
13-01-17 5.58 5.84 5.57 16,900 5.83 4.75
13-01-16 5.84 5.84 5.47 28,400 5.55 4.52
13-01-15 5.95 5.97 5.83 19,800 5.84 4.76
13-01-14 5.74 6.16 5.74 51,800 6.01 4.90
Date Open High Low Vol Cls adjCls
13-01-11 5.48 5.78 5.39 31,900 5.74 4.68
13-01-10 5.50 5.60 5.39 33,000 5.43 4.42
13-01-09 5.29 5.50 5.29 7,300 5.43 4.42
13-01-08 5.44 5.44 5.23 9,900 5.26 4.28
13-01-07 5.54 5.56 5.43 7,700 5.43 4.42
13-01-04 5.51 5.63 5.43 16,700 5.59 4.55
13-01-03 5.45 5.52 5.35 18,400 5.47 4.46
13-01-02 5.40 5.52 5.22 36,000 5.45 4.44
12-12-31 5.15 5.47 5.15 21,100 5.40 4.40
Date Open High Low Vol Cls adjCls
12-12-28 5.01 5.23 4.97 14,300 5.16 4.20
12-12-27 5.13 5.15 4.82 27,900 5.06 4.12
12-12-26 5.28 5.40 5.12 7,200 5.17 4.21
12-12-24 5.34 5.34 5.24 6,600 5.29 4.31
12-12-21 5.28 5.39 5.14 68,100 5.37 4.37
12-12-20 5.25 5.26 5.16 70,100 5.24 4.27
12-12-19 5.20 5.24 5.11 21,900 5.24 4.27
12-12-18 5.17 5.27 5.17 22,500 5.24 4.27
12-12-17 5.13 5.14 4.92 17,700 5.07 4.13
Date Open High Low Vol Cls adjCls
12-12-14 5.20 5.26 5.00 62,800 5.09 4.15
12-12-13 5.43 5.51 5.21 44,400 5.23 4.26
12-12-12 5.35 5.54 5.28 15,000 5.44 4.43
12-12-11 5.38 5.50 5.29 30,500 5.34 4.35
12-12-10 5.30 5.52 5.28 20,300 5.32 4.33
12-12-07 5.20 5.39 5.15 24,600 5.20 4.24
12-12-06 5.18 5.25 5.10 26,300 5.16 4.20
12-12-05 5.36 5.49 5.15 44,700 5.20 4.24
12-12-04 5.39 5.41 5.20 17,500 5.25 4.28
Date Open High Low Vol Cls adjCls
12-12-03 5.55 5.55 5.28 23,100 5.40 4.40
12-11-30 5.33 5.54 5.18 43,700 5.54 4.51
12-11-29 5.31 5.40 5.16 24,300 5.30 4.32
12-11-28 5.25 5.29 5.11 16,600 5.24 4.27
12-11-27 5.37 5.44 5.22 13,300 5.26 4.28
12-11-26 5.44 5.49 5.34 12,000 5.39 4.39
12-11-23 5.51 5.55 5.34 5,600 5.40 4.40
12-11-21 5.17 5.49 5.10 6,600 5.48 4.46
12-11-20 4.92 5.16 4.92 11,700 5.12 4.17
Date Open High Low Vol Cls adjCls
12-11-19 4.76 4.98 4.76 10,200 4.96 4.04
12-11-16 4.53 4.77 4.51 24,400 4.71 3.84
12-11-15 4.72 4.77 4.53 16,500 4.55 3.71
12-11-14 4.85 4.90 4.71 15,900 4.71 3.84
12-11-13 4.92 4.96 4.90 4,900 4.90 3.99
12-11-12 4.96 5.00 4.90 3,600 5.00 4.05
12-11-09 4.95 5.13 4.94 56,600 4.96 4.02
12-11-08 4.90 5.13 4.90 23,300 4.99 4.04
12-11-07 5.10 5.12 4.88 20,200 4.92 3.98
Date Open High Low Vol Cls adjCls
12-11-06 5.16 5.16 5.10 19,400 5.12 4.15
12-11-05 5.37 5.37 5.15 16,300 5.17 4.19
12-11-02 5.66 5.66 5.30 21,400 5.35 4.33
12-11-01 5.65 5.65 5.50 18,900 5.65 4.57
12-10-31 5.29 5.64 5.24 11,000 5.64 4.57
12-10-26 5.25 5.35 5.19 1,200 5.29 4.28
12-10-25 5.35 5.35 5.25 12,100 5.27 4.27
12-10-24 5.27 5.37 5.26 8,600 5.27 4.27
12-10-23 5.07 5.18 4.91 10,300 5.05 4.09
Date Open High Low Vol Cls adjCls
12-10-22 5.01 5.11 5.01 9,600 5.04 4.08
12-10-19 5.11 5.17 5.00 22,500 5.02 4.06
12-10-18 5.28 5.28 5.09 16,000 5.16 4.18
12-10-17 5.31 5.31 5.20 2,600 5.27 4.27
12-10-16 5.21 5.48 5.21 25,000 5.31 4.30
12-10-15 5.10 5.18 4.98 18,100 5.16 4.18
12-10-12 5.21 5.22 5.06 12,900 5.06 4.10
12-10-11 5.35 5.35 5.16 16,600 5.21 4.22
12-10-10 5.08 5.29 5.08 8,900 5.27 4.27
Date Open High Low Vol Cls adjCls
12-10-09 5.19 5.19 4.90 18,100 5.07 4.11
12-10-08 5.28 5.28 5.00 12,000 5.17 4.19
12-10-05 5.40 5.40 5.32 8,400 5.33 4.32
12-10-04 5.41 5.41 5.26 8,000 5.35 4.33
12-10-03 5.25 5.43 5.19 18,100 5.40 4.37
12-10-02 5.23 5.28 5.11 7,900 5.25 4.25
12-10-01 5.18 5.49 5.18 31,100 5.33 4.32
12-09-28 5.11 5.24 5.06 28,900 5.21 4.22
12-09-27 5.13 5.23 5.07 10,400 5.16 4.18
Date Open High Low Vol Cls adjCls
12-09-26 5.21 5.27 5.13 13,100 5.19 4.20
12-09-25 5.16 5.27 5.12 20,900 5.19 4.20
12-09-24 5.07 5.19 4.88 122,300 5.10 4.13
12-09-21 5.81 5.81 5.05 311,800 5.05 4.09
12-09-20 5.70 5.80 5.62 36,100 5.71 4.62
12-09-19 5.60 5.82 5.50 33,800 5.76 4.66
12-09-18 5.53 5.62 5.49 36,900 5.61 4.54
12-09-17 5.38 5.62 5.35 15,400 5.62 4.55
12-09-14 5.38 5.43 5.20 69,500 5.40 4.37
Date Open High Low Vol Cls adjCls
12-09-13 5.18 5.38 5.09 17,200 5.38 4.36
12-09-12 5.21 5.21 5.05 9,300 5.18 4.19
12-09-11 5.04 5.13 5.04 307,600 5.13 4.15
12-09-10 5.10 5.20 5.04 7,600 5.06 4.10
12-09-07 4.96 5.10 4.94 21,200 5.08 4.11
12-09-06 4.91 5.10 4.82 39,900 5.00 4.05
12-09-05 4.93 4.97 4.84 42,600 4.88 3.95
12-09-04 5.03 5.03 4.81 12,500 4.95 4.01
12-08-31 5.01 5.05 4.95 8,400 5.03 4.07
Date Open High Low Vol Cls adjCls
12-08-30 4.89 5.02 4.80 27,800 4.94 4.00
12-08-29 5.01 5.01 4.85 9,900 4.99 4.04
12-08-28 5.02 5.03 4.99 13,100 5.03 4.07
12-08-27 5.03 5.03 4.79 17,300 4.99 4.04
12-08-24 4.95 5.03 4.91 14,000 5.03 4.07
12-08-23 4.98 5.00 4.87 8,000 4.99 4.04
12-08-22 5.01 5.03 4.83 5,400 5.01 4.06
12-08-21 5.02 5.03 4.95 14,500 5.01 4.06
12-08-20 4.97 5.03 4.87 5,700 5.02 4.06
Date Open High Low Vol Cls adjCls
12-08-17 4.94 5.03 4.60 13,400 5.01 4.06
12-08-16 4.96 4.97 4.90 4,000 4.97 4.02
12-08-15 5.00 5.03 4.99 8,500 5.01 4.06
12-08-14 4.92 4.98 4.87 3,400 4.91 3.98
12-08-13 5.05 5.05 4.84 6,200 4.93 3.97
12-08-10 5.03 5.03 4.93 3,400 4.99 4.02
12-08-09 4.95 5.02 4.95 2,200 5.02 4.04
12-08-08 4.98 5.02 4.81 16,400 4.92 3.96
12-08-07 4.97 5.10 4.97 20,100 5.10 4.10
Date Open High Low Vol Cls adjCls
12-08-06 4.81 4.96 4.81 19,800 4.93 3.97
12-08-03 4.16 4.85 4.16 16,700 4.78 3.85
12-08-02 3.75 4.19 3.75 44,100 4.12 3.32
12-08-01 3.89 3.90 3.68 27,900 3.72 2.99
12-07-31 3.96 3.97 3.83 6,300 3.85 3.10
12-07-30 3.97 4.06 3.88 3,800 3.98 3.20
12-07-27 4.03 4.08 3.81 25,200 3.98 3.20
12-07-26 4.13 4.31 3.95 11,300 3.95 3.18
12-07-25 4.05 4.14 4.00 5,900 4.04 3.25
Date Open High Low Vol Cls adjCls
12-07-24 4.02 4.10 3.94 16,000 4.03 3.24
12-07-23 4.01 4.22 3.94 13,600 4.07 3.28
12-07-20 4.26 4.30 4.11 10,900 4.11 3.31
12-07-19 4.68 4.68 4.26 14,600 4.27 3.44
12-07-18 4.65 4.82 4.53 22,100 4.69 3.77
12-07-17 4.68 4.77 4.57 11,200 4.68 3.77
12-07-16 4.65 4.73 4.63 7,800 4.66 3.75
12-07-13 4.65 4.75 4.51 30,500 4.63 3.73
12-07-12 4.59 4.65 4.39 13,500 4.60 3.70
Date Open High Low Vol Cls adjCls
12-07-11 4.60 4.71 4.56 9,100 4.65 3.74
12-07-10 4.68 4.76 4.59 11,200 4.60 3.70
12-07-09 4.70 4.93 4.54 18,200 4.71 3.79
12-07-06 4.79 4.82 4.66 11,500 4.69 3.77
12-07-05 5.03 5.03 4.60 34,200 4.82 3.88
12-07-03 4.64 5.13 4.64 14,100 5.08 4.09
12-07-02 4.50 4.55 4.31 38,500 4.55 3.66
12-06-29 4.31 4.45 4.27 29,600 4.43 3.57
12-06-28 4.13 4.32 4.10 25,200 4.22 3.40
Date Open High Low Vol Cls adjCls
12-06-27 4.13 4.35 4.09 34,300 4.15 3.34
12-06-26 4.31 4.31 4.01 27,100 4.15 3.34
12-06-25 4.24 4.38 4.20 13,600 4.31 3.47
12-06-22 4.46 4.53 4.18 200,700 4.37 3.52
12-06-21 4.19 4.44 4.05 21,600 4.42 3.56
12-06-20 4.25 4.30 4.15 16,900 4.22 3.40
12-06-19 4.20 4.23 4.10 28,100 4.23 3.40
12-06-18 4.27 4.27 4.04 26,400 4.11 3.31
12-06-15 4.30 4.49 4.30 29,700 4.44 3.57
Date Open High Low Vol Cls adjCls
12-06-14 4.22 4.34 4.22 18,700 4.29 3.45
12-06-13 4.52 4.52 4.00 30,100 4.20 3.38
12-06-12 4.52 4.52 4.39 9,500 4.51 3.63
12-06-11 4.69 4.69 4.42 25,000 4.48 3.61
12-06-08 4.43 4.65 4.34 11,800 4.61 3.71
12-06-07 4.90 4.90 4.41 18,000 4.42 3.56
12-06-06 4.47 4.98 4.36 10,800 4.82 3.88
12-06-05 4.22 4.45 4.22 7,800 4.43 3.57
12-06-04 3.98 4.22 3.94 10,500 4.22 3.40
Date Open High Low Vol Cls adjCls
12-06-01 4.04 4.07 3.89 21,300 3.94 3.17
12-05-31 4.07 4.23 4.04 48,300 4.12 3.32
12-05-30 4.20 4.24 4.03 15,800 4.05 3.26
12-05-29 4.15 4.25 4.06 10,000 4.23 3.40
12-05-25 4.24 4.24 3.95 29,600 4.08 3.28
12-05-24 4.12 4.23 3.97 20,800 4.22 3.40
12-05-23 3.97 4.16 3.91 18,000 4.15 3.34
12-05-22 4.01 4.19 3.82 38,500 4.08 3.28
12-05-21 4.20 4.20 3.98 70,400 4.04 3.25
Date Open High Low Vol Cls adjCls
12-05-18 4.25 4.25 3.99 25,800 4.18 3.36
12-05-17 4.72 4.78 4.22 39,500 4.33 3.48
12-05-16 5.15 5.18 4.70 70,100 4.71 3.79
12-05-15 4.98 5.18 4.96 16,900 5.16 4.15
12-05-14 4.92 5.06 4.69 47,200 5.04 4.03
12-05-11 5.00 5.02 4.94 9,600 5.00 4.00
12-05-10 5.09 5.13 5.00 10,300 5.04 4.03
12-05-09 5.03 5.11 5.00 11,500 5.04 4.03
12-05-08 4.99 5.13 4.97 6,200 5.11 4.09
Date Open High Low Vol Cls adjCls
12-05-07 5.09 5.12 4.93 38,000 5.01 4.01
12-05-04 5.57 5.57 5.11 40,700 5.12 4.10
12-05-03 5.79 5.79 5.51 12,000 5.52 4.42
12-05-02 5.85 5.85 5.73 25,000 5.84 4.67
12-05-01 5.95 6.09 5.84 56,400 5.84 4.67
12-04-30 6.20 6.20 5.85 61,000 5.89 4.71
12-04-27 6.41 6.41 6.17 13,400 6.28 5.02
12-04-26 6.28 6.42 6.17 32,800 6.36 5.09
12-04-25 6.30 6.48 6.19 12,800 6.33 5.06
Date Open High Low Vol Cls adjCls
12-04-24 6.12 6.40 6.12 18,300 6.38 5.10
12-04-23 6.13 6.37 6.10 36,700 6.18 4.94
12-04-20 6.34 6.61 6.27 56,700 6.35 5.08
12-04-19 6.26 6.34 6.08 23,800 6.19 4.95
12-04-18 6.11 6.31 6.11 20,800 6.26 5.01
12-04-17 5.88 6.27 5.88 12,200 6.17 4.94
12-04-16 5.79 5.93 5.64 51,000 5.77 4.62
12-04-13 6.29 6.29 5.81 15,900 5.83 4.66
12-04-12 6.44 6.54 6.19 25,400 6.27 5.02
Date Open High Low Vol Cls adjCls
12-04-11 6.77 6.88 6.42 47,300 6.50 5.20
12-04-10 7.11 7.11 6.51 63,100 6.67 5.34
12-04-09 6.89 7.39 6.82 111,200 7.16 5.73
12-04-05 6.38 6.99 6.36 32,900 6.93 5.54
12-04-04 6.25 6.64 6.20 24,600 6.40 5.12
12-04-03 6.30 6.35 6.26 14,400 6.26 5.01
12-04-02 5.90 6.30 5.90 28,000 6.30 5.04
12-03-30 6.10 6.22 5.85 12,600 5.85 4.68
12-03-29 6.06 6.06 5.66 14,700 5.99 4.79
Date Open High Low Vol Cls adjCls
12-03-28 6.36 6.36 5.97 21,700 6.13 4.90
12-03-27 6.30 6.66 6.20 26,500 6.31 5.05
12-03-26 5.98 6.30 5.83 31,900 6.26 5.01
12-03-23 5.82 5.94 5.69 10,700 5.90 4.72
12-03-22 5.67 5.85 5.61 13,700 5.79 4.63
12-03-21 5.70 5.74 5.68 3,300 5.71 4.57
12-03-20 5.70 5.70 5.61 9,600 5.67 4.54
12-03-19 5.31 5.84 5.20 12,400 5.72 4.58
12-03-16 5.18 5.36 5.15 28,700 5.31 4.25
Date Open High Low Vol Cls adjCls
12-03-15 5.20 5.32 5.08 11,500 5.17 4.14
12-03-14 5.26 5.26 5.10 16,400 5.19 4.15
12-03-13 5.13 5.24 4.96 14,900 5.23 4.18
12-03-12 4.94 5.09 4.94 7,500 5.04 4.03
12-03-09 5.01 5.06 4.94 13,600 4.98 3.98
12-03-08 5.00 5.07 4.90 9,500 5.02 4.02
12-03-07 4.90 5.00 4.90 10,900 4.97 3.98
12-03-06 4.89 4.96 4.89 14,400 4.90 3.92
12-03-05 4.88 4.99 4.80 15,800 4.96 3.97
Date Open High Low Vol Cls adjCls
12-03-02 5.13 5.28 4.86 30,800 4.90 3.92
12-03-01 5.21 5.37 5.11 19,000 5.13 4.10
12-02-29 5.70 5.78 5.12 37,600 5.14 4.11
12-02-28 5.51 5.91 5.51 19,800 5.70 4.56
12-02-27 5.70 5.71 5.47 24,300 5.49 4.39
12-02-24 5.77 5.85 5.71 19,700 5.73 4.58
12-02-23 5.67 5.87 5.62 27,800 5.75 4.60
12-02-22 5.76 5.94 5.66 14,000 5.67 4.54
12-02-21 5.82 5.86 5.62 33,600 5.85 4.68
Date Open High Low Vol Cls adjCls
12-02-17 5.79 5.82 5.70 31,300 5.76 4.61
12-02-16 5.69 5.82 5.69 22,900 5.75 4.60
12-02-15 5.60 5.80 5.60 5,000 5.66 4.53
12-02-14 5.87 5.95 5.77 16,000 5.79 4.48
12-02-13 5.93 6.02 5.80 57,600 5.87 4.54
12-02-10 5.75 5.99 5.74 30,000 5.81 4.50
12-02-09 5.64 5.87 5.58 12,800 5.81 4.50
12-02-08 5.35 5.75 5.22 16,400 5.69 4.40
12-02-07 5.25 5.39 5.20 10,500 5.36 4.15
Date Open High Low Vol Cls adjCls
12-02-06 5.27 5.33 4.81 20,900 5.23 4.05
12-02-03 4.93 5.33 4.74 30,400 5.27 4.08
12-02-02 4.79 4.94 4.72 10,600 4.82 3.73
12-02-01 4.64 4.91 4.55 21,700 4.83 3.74
12-01-31 4.79 4.79 4.48 17,900 4.61 3.57
12-01-30 4.66 4.83 4.59 6,000 4.74 3.67
12-01-27 4.66 4.71 4.50 15,200 4.71 3.64
12-01-26 4.69 4.79 4.66 21,600 4.69 3.63
12-01-25 4.62 4.70 4.56 15,200 4.64 3.59
Date Open High Low Vol Cls adjCls
12-01-24 4.57 4.73 4.40 116,300 4.64 3.59
12-01-23 4.75 4.75 4.33 20,200 4.62 3.57
12-01-20 4.79 4.83 4.67 10,600 4.76 3.68
12-01-19 4.80 4.81 4.72 8,000 4.78 3.70
12-01-18 4.71 4.94 4.62 6,800 4.80 3.71
12-01-17 4.78 4.78 4.64 13,800 4.65 3.60
12-01-13 4.67 4.79 4.67 11,000 4.68 3.62
12-01-12 4.76 4.78 4.70 5,400 4.74 3.67
12-01-11 4.68 4.76 4.64 6,000 4.74 3.67
Date Open High Low Vol Cls adjCls
12-01-10 4.79 4.82 4.66 13,800 4.73 3.66
12-01-09 4.77 4.90 4.70 13,800 4.71 3.64
12-01-06 4.81 4.85 4.75 15,600 4.75 3.68
12-01-05 4.69 4.90 4.65 32,800 4.85 3.75
12-01-04 4.41 4.73 4.41 5,800 4.69 3.63
12-01-03 4.46 4.54 4.30 37,200 4.45 3.44
11-12-30 4.37 4.44 4.30 12,100 4.33 3.35
11-12-29 4.57 4.57 4.36 17,400 4.40 3.40
11-12-28 4.75 4.75 4.51 10,400 4.57 3.54
Date Open High Low Vol Cls adjCls
11-12-27 4.79 4.79 4.62 30,300 4.70 3.64
11-12-23 4.77 4.94 4.67 12,300 4.79 3.71
11-12-22 4.76 4.81 4.72 12,500 4.78 3.70
11-12-21 4.62 5.04 4.39 29,100 4.77 3.69
11-12-20 4.62 4.68 4.43 30,100 4.65 3.60
11-12-19 4.78 4.84 4.46 18,500 4.51 3.49
11-12-16 4.84 4.87 4.76 52,400 4.76 3.68
11-12-15 4.90 4.91 4.50 20,300 4.79 3.71
11-12-14 4.56 5.06 4.51 30,600 4.87 3.77
Date Open High Low Vol Cls adjCls
11-12-13 4.81 5.06 4.57 44,700 4.59 3.55
11-12-12 4.74 4.88 4.67 20,600 4.75 3.68
11-12-09 4.72 4.92 4.69 20,800 4.85 3.75
11-12-08 4.84 4.88 4.67 15,000 4.67 3.61
11-12-07 4.67 4.89 4.42 118,000 4.85 3.75
11-12-06 4.85 5.05 4.67 42,800 4.70 3.64
11-12-05 4.70 4.98 4.62 67,900 4.83 3.74
11-12-02 4.65 4.74 4.60 12,200 4.64 3.59
11-12-01 4.87 4.91 4.59 23,700 4.68 3.62
Date Open High Low Vol Cls adjCls
11-11-30 4.24 4.95 4.20 68,300 4.92 3.81
11-11-29 3.78 4.13 3.78 23,600 4.11 3.18
11-11-28 3.67 3.95 3.67 24,300 3.79 2.93
11-11-25 3.52 3.58 3.52 14,400 3.54 2.74
11-11-23 3.85 3.93 3.48 32,100 3.48 2.69
11-11-22 3.85 3.94 3.85 14,700 3.85 2.98
11-11-21 3.85 3.91 3.76 10,200 3.85 2.98
11-11-18 3.91 3.99 3.60 39,900 3.89 3.01
11-11-17 3.80 3.95 3.73 35,800 3.92 3.03
Date Open High Low Vol Cls adjCls
11-11-16 3.67 3.93 3.67 11,300 3.81 2.95
11-11-15 3.50 3.75 3.50 4,800 3.72 2.88
11-11-14 3.61 3.61 3.40 20,300 3.56 2.73
11-11-11 3.55 3.65 3.50 37,500 3.58 2.75
11-11-10 3.75 3.75 3.51 23,900 3.53 2.71
11-11-09 3.87 3.90 3.60 26,600 3.68 2.82
11-11-08 4.07 4.07 3.90 13,900 3.99 3.06
11-11-07 4.33 4.35 3.97 12,000 4.01 3.08
11-11-04 4.30 4.37 4.28 4,200 4.30 3.30
Date Open High Low Vol Cls adjCls
11-11-03 4.42 4.42 4.25 16,200 4.32 3.31
11-11-02 4.11 4.54 4.08 25,000 4.34 3.33
11-11-01 4.25 4.25 4.00 15,100 4.02 3.08
11-10-31 4.49 4.51 4.27 14,800 4.33 3.32
11-10-28 4.53 4.59 4.51 10,700 4.57 3.51
11-10-27 4.11 4.55 3.98 45,300 4.54 3.48
11-10-26 3.93 3.97 3.75 8,600 3.97 3.05
11-10-25 4.14 4.14 3.75 166,200 3.90 2.99
11-10-24 4.05 4.23 3.93 38,800 4.23 3.25
Date Open High Low Vol Cls adjCls
11-10-21 4.21 4.21 4.00 28,200 4.05 3.11
11-10-20 4.24 4.24 4.01 12,300 4.08 3.13
11-10-19 4.17 4.25 4.11 24,300 4.20 3.22
11-10-18 4.03 4.24 4.03 16,200 4.20 3.22
11-10-17 4.05 4.13 4.00 43,700 4.04 3.10
11-10-14 3.91 4.14 3.82 10,400 4.11 3.15
11-10-13 4.04 4.08 3.65 32,300 3.88 2.98
11-10-12 3.80 4.13 3.78 27,600 4.08 3.13
11-10-11 3.72 3.83 3.66 17,600 3.81 2.92
Date Open High Low Vol Cls adjCls
11-10-10 3.42 3.76 3.42 18,400 3.76 2.88
11-10-07 3.71 3.71 3.28 43,600 3.40 2.61
11-10-06 3.54 3.65 3.36 22,000 3.64 2.79
11-10-05 3.79 3.85 3.50 13,900 3.57 2.74
11-10-04 3.19 3.87 3.19 74,300 3.76 2.88
11-10-03 3.25 3.44 3.18 47,300 3.19 2.45
11-09-30 3.42 3.62 3.25 23,100 3.28 2.52
11-09-29 3.25 3.48 3.20 24,700 3.48 2.67
11-09-28 3.60 3.67 3.22 34,200 3.25 2.49
Date Open High Low Vol Cls adjCls
11-09-27 3.42 3.64 3.33 38,100 3.62 2.78
11-09-26 3.38 3.53 3.25 15,000 3.41 2.62
11-09-23 3.39 3.40 3.33 17,900 3.35 2.57
11-09-22 3.30 3.42 3.27 46,100 3.38 2.59
11-09-21 3.44 3.58 3.35 18,500 3.36 2.58
11-09-20 3.57 3.59 3.36 72,200 3.45 2.65
11-09-19 3.70 3.70 3.57 8,500 3.57 2.74
11-09-16 3.92 3.92 3.73 65,100 3.75 2.88
11-09-15 3.99 3.99 3.69 68,600 3.91 3.00
Date Open High Low Vol Cls adjCls
11-09-14 3.96 4.03 3.73 23,400 3.96 3.04
11-09-13 3.86 3.99 3.80 20,800 3.94 3.02
11-09-12 3.71 4.05 3.71 41,400 3.84 2.95
11-09-09 3.70 3.92 3.51 69,300 3.86 2.96
11-09-08 3.93 4.00 3.72 51,700 3.72 2.85
11-09-07 4.16 4.16 3.85 63,300 3.93 3.02
11-09-06 4.14 4.21 4.00 28,600 4.14 3.18
11-09-02 4.25 4.48 4.00 31,400 4.26 3.27
11-09-01 4.71 4.83 4.28 85,500 4.34 3.33
Date Open High Low Vol Cls adjCls
11-08-31 5.12 5.16 4.64 86,600 4.64 3.56
11-08-30 5.06 5.20 5.02 34,800 5.09 3.91
11-08-29 5.05 5.13 5.00 48,600 5.08 3.90
11-08-26 4.98 5.10 4.67 43,800 5.01 3.84
11-08-25 5.18 5.31 4.95 48,200 5.01 3.84
11-08-24 5.15 5.17 5.10 16,100 5.15 3.95
11-08-23 5.18 5.18 5.07 36,900 5.15 3.95
11-08-22 5.30 5.36 5.03 18,400 5.15 3.95
11-08-19 5.04 5.28 4.97 21,300 5.13 3.94
Date Open High Low Vol Cls adjCls
11-08-18 5.12 5.28 4.83 54,200 5.14 3.94
11-08-17 5.19 5.40 5.05 43,700 5.29 4.06
11-08-16 5.28 5.28 5.01 9,400 5.18 3.97
11-08-15 5.38 5.52 5.07 18,900 5.38 4.10
11-08-12 5.77 5.77 5.20 48,200 5.35 4.08
11-08-11 5.47 5.83 5.19 37,600 5.72 4.36
11-08-10 5.91 5.91 5.23 57,100 5.53 4.22
11-08-09 5.74 6.17 5.32 58,000 6.17 4.71
11-08-08 5.83 6.53 5.72 252,300 5.78 4.41
Date Open High Low Vol Cls adjCls
11-08-05 5.99 6.06 5.76 33,700 5.96 4.55
11-08-04 6.03 6.10 5.87 71,800 5.94 4.53
11-08-03 5.90 6.21 5.87 75,100 6.10 4.65
11-08-02 6.02 6.12 5.85 49,300 5.92 4.52
11-08-01 6.05 6.05 5.76 26,700 6.02 4.59
11-07-29 5.89 5.98 5.62 32,600 5.94 4.53
11-07-28 5.88 6.03 5.83 39,400 5.98 4.56
11-07-27 5.95 6.00 5.85 28,300 5.93 4.52
11-07-26 5.88 5.99 5.84 15,600 5.96 4.55
Date Open High Low Vol Cls adjCls
11-07-25 5.98 6.06 5.92 10,600 5.92 4.52
11-07-22 6.11 6.13 6.01 19,900 6.08 4.64
11-07-21 6.01 6.07 5.85 14,700 6.06 4.62
11-07-20 6.06 6.06 5.85 13,200 5.98 4.56
11-07-19 5.87 6.05 5.77 24,200 6.05 4.62
11-07-18 5.89 5.97 5.77 34,400 5.86 4.47
11-07-15 5.90 5.93 5.79 41,700 5.89 4.49
11-07-14 5.88 5.92 5.84 24,700 5.85 4.46
11-07-13 5.84 5.98 5.84 76,200 5.89 4.49
Date Open High Low Vol Cls adjCls
11-07-12 5.92 5.92 5.76 27,200 5.82 4.44
11-07-11 5.83 5.95 5.81 20,000 5.92 4.52
11-07-08 5.90 5.92 5.60 34,700 5.89 4.49
11-07-07 5.79 6.09 5.63 74,000 6.00 4.58
11-07-06 5.75 5.77 5.44 53,100 5.76 4.39
11-07-05 5.70 5.75 5.41 31,400 5.74 4.38
11-07-01 5.69 5.75 5.44 33,100 5.71 4.36
11-06-30 5.61 5.70 5.44 42,500 5.68 4.33
11-06-29 5.75 5.81 5.52 34,800 5.61 4.28
Date Open High Low Vol Cls adjCls
11-06-28 5.61 5.72 5.39 55,200 5.72 4.36
11-06-27 5.38 5.65 5.19 48,600 5.63 4.30
11-06-24 5.40 5.46 5.15 276,800 5.43 4.14
11-06-23 5.32 5.39 5.11 26,000 5.36 4.09
11-06-22 5.51 5.51 5.34 36,100 5.36 4.09
11-06-21 5.41 5.60 5.28 40,500 5.57 4.25
11-06-20 5.22 5.37 5.04 32,900 5.37 4.10
11-06-17 5.55 5.55 5.15 99,000 5.25 4.01
11-06-16 5.64 5.76 5.44 66,700 5.52 4.21
Date Open High Low Vol Cls adjCls
11-06-15 5.53 5.70 5.49 42,000 5.65 4.31
11-06-14 5.57 5.67 5.51 43,600 5.60 4.27
11-06-13 5.52 5.73 5.25 57,500 5.53 4.22
11-06-10 5.10 5.56 5.01 71,100 5.52 4.21
11-06-09 5.13 5.18 5.00 32,300 5.17 3.94
11-06-08 5.18 5.19 5.10 26,300 5.11 3.90
11-06-07 5.23 5.30 5.18 35,000 5.21 3.97
11-06-06 5.26 5.29 5.18 35,800 5.18 3.95
11-06-03 5.55 5.61 5.24 53,000 5.33 4.07
Date Open High Low Vol Cls adjCls
11-06-02 5.62 5.69 5.20 52,500 5.52 4.21
11-06-01 6.02 6.02 5.56 43,200 5.56 4.24
11-05-31 5.85 6.05 5.62 68,700 6.03 4.60
11-05-27 5.96 5.96 5.73 44,500 5.78 4.41
11-05-26 5.87 5.97 5.67 52,800 5.97 4.55
11-05-25 5.96 6.02 5.69 47,300 5.98 4.56
11-05-24 5.99 6.05 5.91 88,600 6.01 4.59
11-05-23 5.97 6.09 5.92 39,900 6.02 4.59
11-05-20 5.97 6.23 5.89 44,700 6.05 4.62
Date Open High Low Vol Cls adjCls
11-05-19 6.09 6.10 5.84 47,400 6.07 4.63
11-05-18 6.08 6.25 5.98 19,200 6.02 4.59
11-05-17 6.06 6.23 5.97 47,100 6.10 4.65
11-05-16 6.49 6.56 6.10 30,300 6.12 4.65
11-05-13 6.79 6.79 6.48 9,000 6.51 4.94
11-05-12 6.63 6.82 6.58 30,000 6.81 5.17
11-05-11 6.84 6.96 6.60 49,100 6.65 5.05
11-05-10 6.67 6.87 6.67 62,000 6.85 5.20
11-05-09 6.59 6.87 6.59 26,000 6.86 5.21
Date Open High Low Vol Cls adjCls
11-05-06 6.71 6.71 6.50 44,200 6.63 5.03
11-05-05 6.75 6.86 6.53 48,500 6.67 5.06
11-05-04 6.95 7.01 6.79 31,000 6.79 5.16
11-05-03 7.00 7.17 6.91 15,000 6.92 5.25
11-05-02 7.28 7.28 6.99 32,000 6.99 5.31
11-04-29 7.34 7.34 7.11 42,000 7.28 5.53
11-04-28 7.31 7.43 7.25 27,000 7.37 5.60
11-04-27 7.55 7.55 7.05 40,400 7.38 5.60
11-04-26 7.66 7.76 7.65 30,600 7.70 5.85
Date Open High Low Vol Cls adjCls
11-04-25 7.71 7.71 7.58 10,100 7.68 5.83
11-04-21 7.67 7.77 7.59 20,500 7.77 5.90
11-04-20 7.63 7.70 7.55 13,500 7.69 5.84
11-04-19 7.60 7.60 7.42 18,700 7.56 5.74
11-04-18 7.85 7.92 7.61 41,200 7.65 5.81
11-04-15 7.72 8.03 7.11 50,800 8.00 6.07
11-04-14 7.58 7.78 7.46 29,300 7.74 5.88
11-04-13 7.68 7.77 7.62 30,400 7.66 5.82
11-04-12 7.59 7.73 7.33 33,200 7.66 5.82
Date Open High Low Vol Cls adjCls
11-04-11 7.62 7.71 7.57 22,200 7.64 5.80
11-04-08 7.69 7.69 7.51 22,100 7.66 5.82
11-04-07 7.61 7.66 7.55 66,800 7.62 5.79
11-04-06 7.40 7.57 7.24 44,700 7.57 5.75
11-04-05 7.17 7.42 7.16 31,900 7.39 5.61
11-04-04 7.11 7.24 7.04 46,000 7.21 5.47
11-04-01 7.06 7.12 7.03 86,800 7.12 5.41
11-03-31 7.00 7.07 6.91 75,000 7.06 5.36
11-03-30 7.00 7.05 6.98 59,000 7.02 5.33
Date Open High Low Vol Cls adjCls
11-03-29 7.00 7.03 6.73 45,000 6.97 5.29
11-03-28 7.12 7.12 6.87 54,600 7.04 5.34
11-03-25 7.01 7.11 7.00 27,600 7.07 5.37
11-03-24 6.93 6.98 6.93 18,700 6.98 5.30
11-03-23 7.00 7.00 6.86 28,900 6.93 5.26
11-03-22 7.08 7.08 6.98 35,100 6.99 5.31
11-03-21 7.10 7.12 6.99 25,500 7.05 5.35
11-03-18 6.75 7.04 6.71 47,800 7.02 5.33
11-03-17 7.02 7.06 6.72 33,600 6.74 5.12
Date Open High Low Vol Cls adjCls
11-03-16 7.12 7.12 6.90 52,400 6.91 5.25
11-03-15 6.86 7.03 6.71 47,600 7.00 5.31
11-03-14 7.21 7.23 6.98 42,200 7.00 5.31
11-03-11 7.54 7.58 7.25 32,800 7.31 5.55
11-03-10 7.59 7.66 7.26 68,100 7.59 5.76
11-03-09 7.32 7.79 7.29 103,300 7.73 5.87
11-03-08 7.25 7.46 7.24 15,700 7.34 5.57
11-03-07 7.41 7.41 7.10 31,200 7.25 5.50
11-03-04 7.43 7.54 7.35 28,600 7.53 5.72
Date Open High Low Vol Cls adjCls
11-03-03 7.44 7.58 7.40 26,300 7.46 5.66
11-03-02 7.28 7.43 7.28 39,600 7.38 5.60
11-03-01 7.54 7.54 7.34 45,000 7.38 5.60
11-02-28 7.64 7.64 7.48 6,600 7.55 5.73
11-02-25 7.45 7.61 7.30 18,400 7.58 5.75
11-02-24 7.47 7.50 7.21 49,200 7.45 5.66
11-02-23 7.47 7.52 7.42 21,900 7.47 5.67
11-02-22 7.59 7.64 7.44 45,300 7.48 5.68
11-02-18 7.90 7.90 7.62 21,100 7.70 5.85
Date Open High Low Vol Cls adjCls
11-02-17 7.83 7.91 7.50 48,600 7.86 5.97
11-02-16 7.83 7.90 7.70 21,200 7.84 5.95
11-02-15 7.79 8.00 7.79 20,600 7.82 5.94
11-02-14 7.60 7.93 7.58 34,900 7.80 5.92
11-02-11 7.50 7.66 7.48 25,700 7.63 5.79
11-02-10 7.53 7.63 7.50 16,600 7.56 5.74
11-02-09 7.47 7.64 7.34 81,000 7.56 5.74
11-02-08 7.30 7.63 7.22 49,100 7.57 5.75
11-02-07 7.25 7.41 7.23 144,300 7.28 5.53
Date Open High Low Vol Cls adjCls
11-02-04 7.41 7.50 7.14 54,800 7.24 5.50
11-02-03 6.96 7.72 6.96 121,100 7.35 5.58
11-02-02 6.90 7.04 6.80 27,300 6.85 5.20
11-02-01 6.87 6.93 6.80 83,500 6.90 5.24
11-01-31 6.91 6.91 6.73 75,200 6.88 5.22
11-01-28 7.06 7.19 6.47 77,500 6.84 5.19
11-01-27 7.14 7.35 7.08 56,200 7.10 5.39
11-01-26 7.16 7.18 7.10 16,100 7.15 5.43
11-01-25 7.13 7.20 7.10 30,200 7.16 5.44
Date Open High Low Vol Cls adjCls
11-01-24 7.12 7.21 7.05 23,400 7.15 5.43
11-01-21 7.11 7.28 7.06 20,100 7.12 5.41
11-01-20 7.41 7.44 7.07 42,800 7.10 5.39
11-01-19 7.49 7.53 7.34 43,900 7.41 5.63
11-01-18 7.43 7.55 7.27 18,300 7.53 5.72
11-01-14 7.40 7.56 7.26 55,000 7.50 5.69
11-01-13 7.45 7.45 7.31 33,200 7.36 5.59
11-01-12 7.43 7.46 7.38 32,000 7.41 5.63
11-01-11 7.15 7.35 7.10 41,000 7.35 5.58
Date Open High Low Vol Cls adjCls
11-01-10 7.10 7.22 7.07 27,300 7.13 5.41
11-01-07 7.19 7.34 7.02 39,400 7.15 5.43
11-01-06 7.43 7.43 7.17 19,700 7.17 5.44
11-01-05 7.33 7.41 7.33 12,300 7.41 5.63
11-01-04 7.49 7.52 7.35 40,000 7.37 5.60
11-01-03 7.44 7.65 7.34 35,600 7.49 5.69
10-12-31 7.36 7.47 7.35 12,600 7.35 5.58
10-12-30 7.51 7.57 7.35 10,400 7.35 5.58
10-12-29 7.46 7.58 7.42 11,700 7.49 5.69
Date Open High Low Vol Cls adjCls
10-12-28 7.36 7.58 7.34 18,700 7.44 5.65
10-12-27 7.35 7.51 7.35 13,500 7.37 5.60
10-12-23 7.51 7.52 7.35 18,200 7.38 5.60
10-12-22 7.38 7.53 7.37 14,800 7.51 5.70
10-12-21 7.64 7.66 7.29 87,700 7.34 5.57
10-12-20 7.38 7.71 7.26 27,800 7.58 5.75
10-12-17 7.39 7.45 7.14 80,300 7.34 5.57
10-12-16 7.36 7.51 7.34 22,200 7.40 5.62
10-12-15 7.54 7.65 7.32 58,300 7.32 5.56
Date Open High Low Vol Cls adjCls
10-12-14 7.37 7.59 7.29 23,000 7.53 5.72
10-12-13 7.56 7.56 7.28 102,800 7.42 5.63
10-12-10 7.46 7.75 7.19 79,800 7.63 5.79
10-12-09 7.75 7.75 7.41 60,900 7.43 5.64
10-12-08 7.69 7.76 7.37 85,400 7.70 5.85
10-12-07 7.70 7.88 7.51 34,800 7.64 5.80
10-12-06 7.61 7.75 7.61 66,100 7.65 5.81
10-12-03 7.67 7.71 7.54 50,900 7.65 5.81
10-12-02 7.76 7.76 7.59 28,400 7.74 5.88
Date Open High Low Vol Cls adjCls
10-12-01 7.26 7.80 7.26 82,600 7.75 5.88
10-11-30 7.30 7.80 7.06 300,900 7.11 5.40
10-11-29 7.29 7.54 7.20 57,300 7.45 5.54
10-11-26 7.35 7.43 7.15 20,700 7.37 5.48
10-11-24 7.30 7.50 7.22 72,500 7.48 5.56
10-11-23 7.17 7.32 7.09 33,000 7.26 5.40
10-11-22 7.03 7.16 7.01 24,800 7.07 5.26
10-11-19 7.28 7.28 7.05 37,900 7.08 5.27
10-11-18 7.12 7.34 7.02 44,000 7.33 5.45
Date Open High Low Vol Cls adjCls
10-11-17 7.11 7.13 6.88 19,600 7.07 5.26
10-11-16 7.13 7.16 6.82 85,100 7.10 5.28
10-11-15 7.10 7.27 6.95 52,400 7.22 5.35
10-11-12 7.13 7.22 6.99 41,100 7.05 5.22
10-11-11 6.87 7.20 6.82 56,800 7.19 5.33
10-11-10 6.97 7.13 6.90 26,300 6.93 5.13
10-11-09 7.14 7.14 6.90 14,400 6.94 5.14
10-11-08 7.02 7.24 6.60 46,100 7.11 5.27
10-11-05 7.05 7.19 6.96 23,800 7.11 5.27
Date Open High Low Vol Cls adjCls
10-11-04 7.16 7.16 6.92 34,000 7.10 5.26
10-11-03 6.93 7.03 6.86 12,800 7.00 5.19
10-11-02 6.72 6.94 6.61 34,300 6.94 5.14
10-11-01 6.76 6.81 6.48 22,200 6.62 4.90
10-10-29 6.89 6.89 6.36 63,800 6.77 5.02
10-10-28 7.00 7.00 6.77 39,600 6.90 5.11
10-10-27 6.85 7.00 6.84 54,000 6.98 5.17
10-10-26 6.81 6.94 6.70 83,800 6.92 5.13
10-10-25 6.63 6.89 6.60 57,900 6.87 5.09
Date Open High Low Vol Cls adjCls
10-10-22 6.62 6.67 6.36 42,100 6.57 4.87
10-10-21 6.75 6.77 6.42 48,800 6.58 4.87
10-10-20 6.72 6.79 6.51 24,500 6.71 4.97
10-10-19 6.76 6.80 6.58 29,800 6.66 4.93
10-10-18 6.77 6.87 6.76 28,100 6.85 5.07
10-10-15 6.91 6.91 6.72 33,100 6.74 4.99
10-10-14 6.88 6.88 6.71 17,300 6.79 5.03
10-10-13 6.88 6.95 6.75 33,700 6.87 5.09
10-10-12 6.83 6.90 6.75 15,100 6.86 5.08
Date Open High Low Vol Cls adjCls
10-10-11 6.74 6.97 6.66 28,100 6.87 5.09
10-10-08 6.79 6.80 6.62 34,900 6.79 5.03
10-10-07 6.80 6.92 6.74 55,400 6.77 5.02
10-10-06 6.76 6.80 6.50 38,800 6.77 5.02
10-10-05 6.66 6.96 6.61 62,200 6.80 5.04
10-10-04 6.86 6.90 6.76 33,300 6.78 5.02
10-10-01 6.95 6.96 6.72 18,300 6.90 5.11
10-09-30 6.88 6.94 6.81 18,200 6.87 5.09
10-09-29 6.74 6.82 6.62 10,900 6.79 5.03
Date Open High Low Vol Cls adjCls
10-09-28 6.60 6.78 6.53 20,900 6.75 5.00
10-09-27 6.93 6.97 6.56 63,600 6.62 4.90
10-09-24 6.68 6.92 6.67 22,000 6.90 5.11
10-09-23 6.64 6.73 6.49 6,200 6.55 4.85
10-09-22 6.80 6.80 6.68 14,900 6.68 4.95
10-09-21 6.92 6.96 6.82 23,100 6.84 5.07
10-09-20 6.72 6.97 6.67 40,400 6.95 5.15
10-09-17 6.77 6.82 6.62 22,400 6.72 4.98
10-09-16 6.72 6.73 6.57 8,800 6.67 4.94
Date Open High Low Vol Cls adjCls
10-09-15 6.65 6.79 6.58 11,100 6.75 5.00
10-09-14 6.88 6.88 6.66 18,200 6.67 4.94
10-09-13 6.65 6.94 6.64 18,100 6.88 5.10
10-09-10 6.53 6.57 6.50 7,700 6.55 4.85
10-09-09 6.73 6.73 6.49 16,200 6.52 4.83
10-09-08 6.54 6.77 6.54 19,600 6.60 4.89
10-09-07 6.68 6.68 6.46 18,200 6.52 4.83
10-09-03 6.66 6.70 6.50 20,300 6.70 4.96
10-09-02 6.59 6.60 6.50 13,600 6.55 4.85
Date Open High Low Vol Cls adjCls
10-09-01 6.38 6.64 6.38 14,200 6.64 4.92
10-08-31 6.34 6.42 6.22 17,600 6.27 4.65
10-08-30 6.50 6.55 6.37 83,400 6.37 4.72
10-08-27 6.55 6.56 6.41 31,400 6.55 4.85
10-08-26 6.57 6.61 6.25 30,400 6.46 4.79
10-08-25 6.34 6.58 6.34 30,700 6.55 4.85
10-08-24 6.36 6.56 6.34 45,600 6.40 4.74
10-08-23 6.61 6.67 6.45 41,500 6.47 4.79
10-08-20 6.59 6.63 6.43 18,800 6.56 4.86
Date Open High Low Vol Cls adjCls
10-08-19 6.85 6.85 6.55 61,000 6.61 4.90
10-08-18 6.72 6.87 6.46 51,400 6.85 5.07
10-08-17 6.60 6.82 6.52 29,300 6.77 5.02
10-08-16 6.47 6.60 6.40 24,900 6.60 4.87
10-08-13 6.61 6.73 6.52 33,000 6.52 4.81
10-08-12 6.54 6.68 6.49 26,900 6.62 4.88
10-08-11 6.60 6.80 6.43 50,900 6.67 4.92
10-08-10 7.02 7.06 6.66 44,600 6.77 4.99
10-08-09 7.04 7.12 6.86 60,200 7.08 5.22
Date Open High Low Vol Cls adjCls
10-08-06 6.77 6.97 6.57 44,200 6.95 5.13
10-08-05 6.65 6.79 6.64 33,600 6.76 4.99
10-08-04 6.77 6.92 6.70 49,800 6.70 4.94
10-08-03 6.77 6.85 6.47 60,400 6.73 4.96
10-08-02 7.04 7.05 6.69 37,400 6.78 5.00
10-07-30 6.73 6.98 6.59 33,300 6.90 5.09
10-07-29 6.74 6.96 6.70 23,400 6.86 5.06
10-07-28 6.81 7.07 6.46 51,700 6.61 4.87
10-07-27 7.17 7.35 6.85 72,400 6.89 5.08
Date Open High Low Vol Cls adjCls
10-07-26 7.05 7.19 6.76 45,600 7.15 5.27
10-07-23 6.74 7.34 6.56 216,300 7.01 5.17
10-07-22 6.44 6.77 6.29 56,600 6.77 4.99
10-07-21 6.59 6.65 6.25 30,800 6.33 4.67
10-07-20 6.23 6.58 6.11 37,600 6.51 4.80
10-07-19 6.32 6.35 6.15 21,900 6.35 4.68
10-07-16 6.39 6.39 6.10 61,400 6.31 4.65
10-07-15 6.71 6.74 6.36 51,600 6.47 4.77
10-07-14 6.63 6.75 6.55 18,600 6.67 4.92
Date Open High Low Vol Cls adjCls
10-07-13 6.62 6.70 6.41 41,700 6.69 4.93
10-07-12 6.48 6.69 6.45 21,500 6.53 4.82
10-07-09 6.40 6.53 6.31 20,800 6.53 4.82
10-07-08 6.58 6.63 6.30 35,300 6.44 4.75
10-07-07 6.10 6.50 6.10 47,000 6.49 4.79
10-07-06 6.41 6.41 6.04 28,000 6.09 4.49
10-07-02 6.44 6.44 6.16 47,900 6.28 4.63
10-07-01 6.33 6.48 6.32 76,600 6.37 4.70
10-06-30 6.40 6.53 6.36 35,600 6.37 4.70
Date Open High Low Vol Cls adjCls
10-06-29 6.56 6.56 6.35 55,000 6.39 4.71
10-06-28 6.61 6.73 6.48 29,500 6.69 4.93
10-06-25 6.35 6.68 6.32 131,000 6.61 4.87
10-06-24 6.45 6.51 6.25 44,900 6.33 4.67
10-06-23 6.46 6.64 6.35 40,400 6.49 4.79
10-06-22 6.66 6.77 6.49 27,300 6.49 4.79
10-06-21 6.93 6.94 6.63 30,100 6.66 4.91
10-06-18 6.96 7.05 6.82 50,700 6.83 5.04
10-06-17 6.99 7.04 6.78 30,700 6.93 5.11
Date Open High Low Vol Cls adjCls
10-06-16 6.96 7.16 6.93 25,300 7.06 5.21
10-06-15 6.85 7.12 6.74 70,500 7.08 5.22
10-06-14 6.98 7.01 6.72 51,400 6.90 5.09
10-06-11 6.64 6.91 6.45 67,400 6.88 5.07
10-06-10 6.72 6.79 6.44 38,500 6.79 5.01
10-06-09 6.67 6.69 6.48 48,500 6.59 4.86
10-06-08 6.66 6.72 6.37 52,700 6.66 4.91
10-06-07 6.91 7.16 6.55 63,300 6.63 4.89
10-06-04 6.84 6.91 6.65 81,000 6.84 5.04
Date Open High Low Vol Cls adjCls
10-06-03 7.05 7.17 6.85 24,400 7.00 5.16
10-06-02 6.97 7.16 6.74 62,600 7.06 5.21
10-06-01 6.96 7.06 6.79 70,500 6.95 5.13
10-05-28 7.08 7.40 6.87 74,500 7.01 5.17
10-05-27 6.77 7.15 6.42 73,600 7.09 5.23
10-05-26 6.61 6.84 6.58 67,200 6.61 4.87
10-05-25 6.44 6.62 6.06 98,800 6.54 4.82
10-05-24 7.04 7.04 6.63 39,800 6.65 4.90
10-05-21 6.96 7.22 6.91 56,800 7.05 5.20
Date Open High Low Vol Cls adjCls
10-05-20 7.19 7.30 6.81 84,600 7.09 5.23
10-05-19 7.21 7.42 7.07 43,900 7.36 5.43
10-05-18 7.55 7.70 6.91 120,100 7.26 5.35
10-05-17 7.31 7.54 7.15 44,100 7.41 5.44
10-05-14 7.66 7.75 7.03 81,000 7.31 5.37
10-05-13 7.69 7.79 7.45 29,300 7.72 5.67
10-05-12 7.30 7.75 7.30 56,300 7.74 5.68
10-05-11 6.97 7.37 6.90 31,900 7.25 5.33
10-05-10 7.06 7.14 6.84 52,600 7.01 5.15
Date Open High Low Vol Cls adjCls
10-05-07 6.83 6.89 6.50 62,700 6.80 4.99
10-05-06 7.04 7.10 6.78 104,300 6.88 5.05
10-05-05 6.91 7.21 6.91 33,200 7.06 5.19
10-05-04 7.76 7.76 6.95 56,600 7.08 5.20
10-05-03 7.78 7.93 7.58 73,400 7.90 5.80
10-04-30 7.80 7.80 7.63 71,300 7.70 5.66
10-04-29 7.67 7.78 7.56 92,600 7.73 5.68
10-04-28 7.38 7.63 7.02 69,400 7.63 5.60
10-04-27 7.60 7.79 7.60 27,400 7.65 5.62
Date Open High Low Vol Cls adjCls
10-04-26 7.75 7.75 7.54 35,000 7.66 5.63
10-04-23 7.71 7.76 7.65 75,600 7.74 5.68
10-04-22 7.65 7.72 7.60 33,000 7.68 5.64
10-04-21 7.67 7.72 7.64 40,900 7.67 5.63
10-04-20 7.61 7.72 7.50 28,600 7.65 5.62
10-04-19 7.50 7.62 7.29 37,800 7.55 5.55
10-04-16 7.63 7.63 7.31 46,600 7.53 5.53
10-04-15 7.58 7.63 7.49 37,000 7.63 5.60
10-04-14 7.32 7.64 7.22 56,100 7.57 5.56
Date Open High Low Vol Cls adjCls
10-04-13 7.23 7.28 7.16 30,200 7.27 5.34
10-04-12 7.20 7.26 7.15 51,900 7.19 5.28
10-04-09 7.37 7.43 7.15 46,300 7.18 5.27
10-04-08 7.34 7.44 7.15 67,300 7.34 5.39
10-04-07 7.45 7.57 7.29 81,500 7.39 5.43
10-04-06 7.24 7.57 7.15 100,400 7.48 5.49
10-04-05 7.07 7.33 6.96 67,000 7.26 5.33
10-04-01 7.65 7.65 7.00 94,100 7.07 5.19
10-03-31 7.56 7.75 7.40 65,800 7.63 5.60
Date Open High Low Vol Cls adjCls
10-03-30 7.32 7.62 7.18 105,900 7.58 5.57
10-03-29 7.08 7.38 7.03 58,700 7.33 5.38
10-03-26 7.15 7.15 6.99 61,300 7.04 5.17
10-03-25 7.09 7.13 6.99 30,500 7.10 5.21
10-03-24 7.04 7.15 7.00 15,400 7.05 5.18
10-03-23 7.02 7.09 6.91 67,000 7.06 5.19
10-03-22 6.76 7.10 6.72 55,100 7.05 5.18
10-03-19 6.81 6.90 6.77 38,900 6.81 5.00
10-03-18 6.71 6.98 6.71 43,800 6.84 5.02
Date Open High Low Vol Cls adjCls
10-03-17 6.73 6.77 6.70 10,800 6.76 4.97
10-03-16 6.71 6.76 6.70 19,000 6.73 4.94
10-03-15 6.77 6.77 6.67 30,800 6.73 4.94
10-03-12 6.70 6.76 6.59 30,900 6.73 4.94
10-03-11 6.74 6.89 6.32 96,800 6.65 4.88
10-03-10 6.86 6.98 6.74 53,000 6.77 4.97
10-03-09 6.60 6.86 6.50 59,500 6.83 5.02
10-03-08 6.58 6.82 6.57 44,800 6.59 4.84
10-03-05 6.47 6.66 6.39 68,400 6.62 4.86
Date Open High Low Vol Cls adjCls
10-03-04 6.51 6.51 6.37 50,800 6.41 4.71
10-03-03 6.39 6.54 6.29 52,800 6.46 4.74
10-03-02 6.15 6.37 6.11 57,400 6.33 4.65
10-03-01 6.02 6.22 5.97 89,000 6.15 4.52
10-02-26 5.88 6.04 5.81 30,000 6.00 4.41
10-02-25 6.00 6.08 5.78 97,000 5.89 4.33
10-02-24 6.21 6.35 5.91 120,500 6.05 4.44
10-02-23 6.36 6.49 6.12 57,100 6.20 4.55
10-02-22 6.60 6.73 6.33 36,200 6.36 4.67
Date Open High Low Vol Cls adjCls
10-02-19 6.54 6.68 6.42 41,400 6.56 4.82
10-02-18 6.63 6.65 6.39 75,100 6.57 4.83
10-02-17 6.62 6.74 6.28 41,300 6.66 4.89
10-02-16 6.69 6.96 6.50 15,300 6.86 5.04
10-02-12 6.48 6.69 6.29 26,000 6.64 4.88
10-02-11 6.32 6.71 6.02 104,600 6.54 4.80
10-02-10 6.42 6.51 6.33 32,500 6.35 4.66
10-02-09 6.57 6.87 6.38 29,500 6.49 4.77
10-02-08 6.67 6.69 6.40 46,400 6.49 4.77
Date Open High Low Vol Cls adjCls
10-02-05 6.38 6.72 6.38 24,800 6.70 4.92
10-02-04 6.83 7.02 6.34 49,700 6.38 4.69
10-02-03 6.66 6.88 6.59 34,700 6.85 5.03
10-02-02 6.70 7.03 6.59 103,700 6.68 4.91
10-02-01 7.01 7.27 6.60 72,800 6.70 4.92
10-01-29 7.02 7.06 6.83 29,200 6.99 5.13
10-01-28 7.34 7.40 6.91 21,500 7.01 5.15
10-01-27 6.67 7.34 6.66 20,400 7.34 5.39
10-01-26 6.89 6.98 6.57 25,400 6.75 4.96
Date Open High Low Vol Cls adjCls
10-01-25 6.39 7.02 6.39 58,700 6.95 5.10
10-01-22 6.91 7.14 6.66 18,500 6.75 4.96
10-01-21 7.17 7.32 6.88 82,500 6.92 5.08
10-01-20 7.28 7.36 7.07 54,400 7.17 5.27
10-01-19 7.28 7.59 7.21 50,400 7.38 5.42
10-01-15 7.46 7.67 7.13 89,900 7.18 5.27
10-01-14 7.69 7.73 7.15 142,300 7.42 5.45
10-01-13 7.66 7.77 7.52 30,500 7.73 5.68
10-01-12 7.94 8.16 7.34 97,300 7.66 5.63
Date Open High Low Vol Cls adjCls
10-01-11 8.25 8.25 7.91 13,900 8.10 5.95
10-01-08 8.25 8.40 8.13 12,200 8.22 6.04
10-01-07 8.40 8.48 8.04 52,700 8.32 6.11
10-01-06 8.28 8.85 8.28 35,900 8.39 6.16
10-01-05 8.12 8.42 8.00 41,800 8.32 6.11
10-01-04 8.30 8.48 8.00 52,100 8.11 5.96
09-12-31 8.38 8.96 8.14 90,400 8.14 5.98
09-12-30 7.85 8.38 7.82 38,000 8.36 6.14
09-12-29 7.88 8.02 7.70 24,900 7.87 5.78
Date Open High Low Vol Cls adjCls
09-12-28 7.91 8.11 7.83 17,000 7.83 5.75
09-12-24 7.76 7.94 7.70 11,100 7.91 5.81
09-12-23 8.01 8.02 7.72 17,100 7.89 5.80
09-12-22 7.99 8.00 7.69 24,100 7.97 5.85
09-12-21 7.91 8.05 7.63 42,200 8.00 5.88
09-12-18 7.98 7.99 7.59 61,900 7.99 5.87
09-12-17 7.78 8.23 7.73 95,000 7.88 5.79
09-12-16 7.63 7.91 7.56 25,400 7.83 5.75
09-12-15 7.93 8.00 7.48 32,500 7.50 5.51
Date Open High Low Vol Cls adjCls
09-12-14 7.65 7.98 7.46 45,600 7.98 5.86
09-12-11 7.79 7.81 7.49 16,700 7.63 5.60
09-12-10 8.19 8.30 7.54 44,700 7.66 5.63
09-12-09 7.92 8.45 7.55 114,500 8.17 6.00
09-12-08 7.98 8.28 7.92 29,300 7.94 5.83
09-12-07 7.38 8.24 7.38 104,400 8.18 6.01
09-12-04 7.13 7.45 7.10 19,800 7.39 5.43
09-12-03 7.22 7.45 6.98 56,700 7.01 5.15
09-12-02 7.18 7.47 7.13 43,800 7.21 5.30
Date Open High Low Vol Cls adjCls
09-12-01 7.18 7.47 7.15 82,500 7.15 5.25
09-11-30 7.04 7.18 6.73 30,500 7.13 5.24
09-11-27 6.67 7.20 6.50 21,900 7.04 5.17
09-11-25 7.19 7.19 6.83 30,500 6.96 5.11
09-11-24 7.27 7.27 6.89 24,200 7.18 5.27
09-11-23 7.15 7.80 7.15 58,400 7.26 5.33
09-11-20 7.22 7.22 7.01 41,700 7.16 5.26
09-11-19 7.41 7.41 7.01 56,800 7.30 5.36
09-11-18 7.50 7.56 7.31 23,400 7.45 5.47
Date Open High Low Vol Cls adjCls
09-11-17 7.54 7.68 7.36 67,700 7.49 5.50
09-11-16 7.51 8.02 7.43 94,500 7.56 5.55
09-11-13 7.92 8.03 7.26 31,000 7.43 5.46
09-11-12 7.60 8.07 7.60 37,500 7.93 5.82
09-11-11 7.75 7.75 7.29 22,500 7.69 5.65
09-11-10 8.31 8.31 7.52 32,400 7.62 5.60
09-11-09 7.26 8.24 7.26 73,800 8.11 5.96
09-11-06 7.34 7.44 7.06 12,200 7.20 5.29
09-11-05 7.19 7.35 7.05 11,100 7.34 5.39
Date Open High Low Vol Cls adjCls
09-11-04 7.51 7.70 7.04 32,500 7.05 5.18
09-11-03 7.01 7.49 6.79 48,400 7.45 5.47
09-11-02 7.52 7.52 6.86 92,700 7.12 5.23
09-10-30 7.44 7.57 6.89 67,800 7.38 5.42
09-10-29 7.50 7.67 7.36 19,400 7.54 5.54
09-10-28 7.82 7.83 7.26 65,200 7.43 5.46
09-10-27 7.71 8.38 7.50 53,100 7.97 5.85
09-10-26 7.82 7.84 7.31 63,400 7.60 5.58
09-10-23 8.40 8.40 7.77 58,900 7.78 5.71
Date Open High Low Vol Cls adjCls
09-10-22 8.45 8.45 8.08 31,200 8.34 6.13
09-10-21 8.38 8.68 8.27 50,400 8.48 6.23
09-10-20 8.99 9.04 7.93 86,900 8.43 6.19
09-10-19 8.72 9.08 8.53 32,800 8.84 6.49
09-10-16 8.72 8.79 8.03 42,700 8.73 6.41
09-10-15 8.91 9.38 8.76 60,100 8.78 6.45
09-10-14 8.78 9.24 8.64 107,000 9.01 6.62
09-10-13 8.20 8.73 7.97 54,800 8.68 6.38
09-10-12 8.36 8.54 8.08 46,600 8.25 6.06
Date Open High Low Vol Cls adjCls
09-10-09 8.19 8.27 7.95 48,500 8.24 6.05
09-10-08 8.39 8.48 8.01 71,800 8.10 5.95
09-10-07 8.24 8.33 7.95 31,300 8.32 6.11
09-10-06 8.23 8.34 7.95 88,400 8.25 6.06
09-10-05 7.86 8.37 7.63 36,600 8.26 6.07
09-10-02 7.50 7.89 7.32 31,700 7.75 5.69
09-10-01 8.06 8.40 7.51 47,800 7.55 5.55
09-09-30 8.78 8.78 7.80 44,100 8.17 6.00
09-09-29 8.57 9.09 8.27 97,500 8.73 6.41
Date Open High Low Vol Cls adjCls
09-09-28 7.77 9.06 7.27 77,400 8.68 6.38
09-09-25 7.95 7.95 7.42 35,400 7.73 5.68
09-09-24 8.34 8.37 7.94 29,200 7.96 5.85
09-09-23 8.88 8.88 8.13 65,600 8.21 6.03
09-09-22 8.59 9.20 8.49 42,100 8.95 6.57
09-09-21 8.25 9.13 7.97 52,700 8.39 6.16
09-09-18 8.16 9.36 8.07 111,900 8.33 6.12
09-09-17 9.13 9.14 8.47 45,700 8.73 6.41
09-09-16 8.18 9.12 8.00 65,200 9.12 6.70
Date Open High Low Vol Cls adjCls
09-09-15 8.09 8.37 7.39 238,500 8.12 5.96
09-09-14 7.76 8.13 7.71 71,800 8.07 5.93
09-09-11 7.48 7.88 7.28 58,000 7.79 5.72
09-09-10 7.27 7.44 6.78 56,800 7.44 5.46
09-09-09 7.11 7.31 6.90 15,600 7.30 5.36
09-09-08 7.29 7.29 6.58 32,900 7.09 5.21
09-09-04 6.48 7.32 6.10 45,500 7.23 5.31
09-09-03 6.60 6.67 6.14 25,500 6.48 4.76
09-09-02 6.48 6.58 5.78 72,700 6.58 4.83
Date Open High Low Vol Cls adjCls
09-09-01 6.83 7.09 6.40 50,400 6.51 4.78
09-08-31 7.36 7.51 6.68 110,800 6.86 5.04
09-08-28 7.55 7.55 7.09 41,300 7.50 5.51
09-08-27 7.34 7.64 7.08 26,700 7.51 5.52
09-08-26 6.90 7.42 6.90 31,700 7.42 5.45
09-08-25 6.91 6.97 6.80 31,500 6.89 5.06
09-08-24 7.19 7.19 6.78 52,300 6.83 5.02
09-08-21 7.40 7.41 7.07 58,400 7.18 5.27
09-08-20 7.23 7.34 7.11 20,300 7.34 5.39
Date Open High Low Vol Cls adjCls
09-08-19 7.01 7.23 6.88 29,700 7.23 5.31
09-08-18 6.96 7.15 6.87 46,700 7.10 5.21
09-08-17 6.96 7.05 6.69 37,500 6.93 5.09
09-08-14 7.39 7.44 7.02 50,800 7.15 5.25
09-08-13 7.47 7.57 7.30 24,600 7.38 5.42
09-08-12 6.77 7.49 6.62 79,100 7.47 5.49
09-08-11 7.15 7.22 6.40 53,500 6.74 4.95
09-08-10 7.32 7.40 6.89 34,500 7.15 5.25
09-08-07 7.10 7.49 7.10 26,000 7.34 5.39
Date Open High Low Vol Cls adjCls
09-08-06 7.17 7.41 6.81 64,300 6.93 5.09
09-08-05 7.50 7.50 7.11 28,500 7.17 5.27
09-08-04 7.16 7.50 7.12 29,700 7.49 5.50
09-08-03 7.29 7.41 7.12 47,400 7.23 5.31
09-07-31 7.39 7.43 7.11 53,200 7.23 5.31
09-07-30 7.31 7.70 7.02 60,800 7.39 5.43
09-07-29 7.43 7.43 7.04 31,300 7.27 5.34
09-07-28 7.38 7.61 7.11 40,400 7.60 5.58
09-07-27 7.55 7.55 7.14 19,300 7.42 5.45
Date Open High Low Vol Cls adjCls
09-07-24 7.52 7.55 6.94 45,100 7.55 5.55
09-07-23 7.25 7.50 7.09 48,800 7.49 5.50
09-07-22 7.25 7.25 6.85 75,500 7.25 5.33
09-07-21 6.88 7.39 6.45 80,800 7.26 5.33
09-07-20 7.26 7.26 6.71 53,200 6.90 5.07
09-07-17 7.38 7.50 6.97 52,200 7.24 5.32
09-07-16 6.61 7.42 6.61 68,600 7.42 5.45
09-07-15 6.23 6.68 5.77 177,300 6.67 4.90
09-07-14 5.87 6.23 5.31 62,700 6.16 4.52
Date Open High Low Vol Cls adjCls
09-07-13 5.90 6.13 5.81 121,300 6.08 4.47
09-07-10 5.95 6.08 5.68 116,300 6.03 4.43
09-07-09 6.56 6.74 5.94 97,900 6.00 4.41
09-07-08 7.27 7.27 6.29 109,800 6.47 4.75
09-07-07 7.96 7.96 7.26 48,800 7.29 5.35
09-07-06 7.78 8.00 7.67 66,200 7.97 5.85
09-07-02 7.72 7.85 7.46 61,500 7.80 5.73
09-07-01 7.67 8.30 7.67 138,200 7.84 5.76
09-06-30 7.64 7.89 7.51 59,700 7.58 5.57
Date Open High Low Vol Cls adjCls
09-06-29 7.40 7.92 7.40 119,700 7.64 5.61
09-06-26 7.13 7.56 6.98 342,500 7.40 5.44
09-06-25 7.02 7.17 6.92 58,500 7.00 5.14
09-06-24 6.61 7.72 6.45 108,600 7.05 5.18
09-06-23 6.98 6.98 6.36 100,000 6.51 4.78
09-06-22 7.70 7.84 7.41 149,900 7.45 5.47
09-06-19 8.08 8.14 7.28 162,600 7.33 5.38
09-06-18 7.90 8.14 7.57 63,300 7.99 5.87
09-06-17 7.98 8.05 6.94 78,700 7.96 5.85
Date Open High Low Vol Cls adjCls
09-06-16 8.15 8.32 7.96 55,100 8.00 5.88
09-06-15 7.63 8.50 7.28 125,100 8.15 5.99
09-06-12 8.07 8.19 7.39 53,000 7.63 5.60
09-06-11 7.54 8.70 7.54 116,000 8.23 6.04
09-06-10 6.80 7.50 6.74 118,600 7.48 5.49
09-06-09 6.58 6.80 6.50 76,700 6.79 4.99
09-06-08 6.63 6.79 6.50 148,500 6.62 4.86
09-06-05 6.19 6.88 6.07 217,400 6.88 5.05
09-06-04 6.43 7.11 5.88 293,100 6.12 4.50
Date Open High Low Vol Cls adjCls
09-06-03 6.46 6.86 6.06 175,800 6.40 4.70
09-06-02 6.72 6.86 6.30 112,100 6.54 4.80
09-06-01 6.66 6.85 6.42 158,600 6.80 4.99
09-05-29 6.35 6.56 6.22 259,500 6.53 4.80
09-05-28 6.12 6.37 6.02 151,600 6.13 4.50
09-05-27 5.90 6.50 5.90 146,800 5.94 4.36
09-05-26 5.58 5.94 5.58 40,600 5.93 4.36
09-05-22 5.66 5.75 5.55 35,800 5.67 4.16
09-05-21 5.57 5.84 5.44 62,400 5.61 4.12
Date Open High Low Vol Cls adjCls
09-05-20 5.75 5.95 5.57 86,400 5.67 4.16
09-05-19 5.69 5.94 5.66 71,600 5.71 4.19
09-05-18 5.59 5.85 5.53 83,100 5.63 4.14
09-05-15 5.48 5.94 5.48 99,100 5.58 4.10
09-05-14 5.23 5.80 5.08 87,200 5.46 4.01
09-05-13 5.44 5.46 5.04 64,500 5.17 3.80
09-05-12 5.71 5.71 5.00 72,400 5.57 4.09
09-05-11 5.83 5.83 5.41 64,300 5.68 4.17
09-05-08 5.86 6.20 5.67 108,400 6.04 4.44
Date Open High Low Vol Cls adjCls
09-05-07 6.31 6.31 5.65 190,100 5.80 4.26
09-05-06 5.67 6.23 5.51 158,400 6.23 4.58
09-05-05 5.45 5.68 4.94 91,300 5.56 4.08
09-05-04 4.73 5.64 4.51 275,900 5.45 4.00
09-05-01 4.76 4.86 4.30 171,600 4.61 3.39
09-04-30 3.75 4.98 3.75 509,800 4.75 3.49
09-04-29 2.95 3.50 2.82 147,200 3.40 2.50
09-04-28 2.84 3.07 2.84 99,100 2.97 2.18
09-04-27 2.80 2.90 2.76 90,000 2.84 2.09
Date Open High Low Vol Cls adjCls
09-04-24 2.98 3.02 2.80 89,100 2.83 2.08
09-04-23 3.10 3.12 2.86 75,800 2.90 2.13
09-04-22 2.97 3.12 2.94 97,300 3.10 2.28
09-04-21 3.31 3.33 2.77 212,000 2.94 2.16
09-04-20 2.81 3.78 2.75 524,900 3.24 2.38
09-04-17 2.73 2.81 2.54 59,500 2.75 2.02
09-04-16 2.74 2.74 2.60 39,900 2.71 1.99
09-04-15 2.62 2.72 2.49 49,600 2.70 1.98
09-04-14 2.63 2.67 2.49 56,500 2.64 1.94
Date Open High Low Vol Cls adjCls
09-04-13 2.87 2.87 2.32 41,800 2.72 2.00
09-04-09 2.55 2.75 2.31 188,700 2.61 1.92
09-04-08 2.07 2.34 2.04 146,500 2.34 1.72
09-04-07 2.07 2.17 1.99 79,700 2.11 1.55
09-04-06 2.05 2.14 2.01 83,000 2.12 1.56
09-04-03 2.07 2.12 1.97 134,800 2.11 1.55
09-04-02 1.91 2.02 1.90 151,300 2.00 1.47
09-04-01 1.84 1.91 1.83 57,100 1.88 1.38
09-03-31 1.82 1.95 1.82 45,100 1.91 1.40
Date Open High Low Vol Cls adjCls
09-03-30 1.85 1.86 1.77 24,300 1.80 1.32
09-03-27 1.89 1.94 1.85 62,700 1.92 1.41
09-03-26 1.92 1.97 1.85 300,300 1.85 1.36
09-03-25 1.77 1.99 1.77 90,700 1.89 1.39
09-03-24 1.93 1.93 1.74 95,500 1.77 1.30
09-03-23 1.68 1.91 1.65 238,100 1.91 1.40
09-03-20 1.81 1.81 1.61 73,000 1.61 1.18
09-03-19 1.95 2.09 1.74 251,400 1.79 1.31
09-03-18 1.84 2.05 1.79 210,000 1.90 1.40
Date Open High Low Vol Cls adjCls
09-03-17 1.69 1.88 1.62 38,900 1.80 1.32
09-03-16 1.75 1.84 1.63 63,800 1.69 1.24
09-03-13 1.80 1.87 1.59 96,600 1.61 1.18
09-03-12 1.63 1.94 1.56 98,600 1.80 1.32
09-03-11 1.60 1.73 1.50 22,200 1.65 1.21
09-03-10 1.79 2.08 1.79 44,900 1.85 1.36
09-03-09 1.72 1.88 1.65 43,000 1.74 1.28
09-03-06 1.89 1.89 1.65 80,900 1.79 1.31
09-03-05 1.78 1.90 1.51 126,700 1.81 1.33
Date Open High Low Vol Cls adjCls
09-03-04 1.82 1.96 1.64 41,900 1.84 1.35
09-03-03 1.72 2.00 1.69 170,600 1.77 1.30
09-03-02 1.87 2.00 1.55 91,300 1.62 1.19
09-02-27 2.17 2.21 1.95 36,600 1.96 1.44
09-02-26 2.29 2.43 2.17 17,900 2.21 1.62
09-02-25 2.51 2.52 2.27 15,800 2.27 1.67
09-02-24 2.25 2.62 2.23 33,200 2.60 1.91
09-02-23 2.38 2.38 2.19 41,000 2.24 1.65
09-02-20 2.32 2.55 2.30 29,200 2.35 1.73
Date Open High Low Vol Cls adjCls
09-02-19 2.63 2.80 2.30 90,200 2.37 1.74
09-02-18 2.64 2.71 2.41 26,800 2.63 1.93
09-02-17 2.65 2.72 2.50 32,800 2.69 1.98
09-02-13 2.63 2.87 2.58 27,600 2.68 1.97
09-02-12 2.45 2.76 2.45 61,200 2.61 1.92
09-02-11 2.68 2.89 2.42 82,400 2.52 1.85
09-02-10 3.08 3.10 2.42 47,900 2.60 1.91
09-02-09 3.10 3.10 2.88 15,600 2.95 2.17
09-02-06 2.98 3.33 2.98 45,200 3.16 2.32
Date Open High Low Vol Cls adjCls
09-02-05 2.70 3.06 2.51 77,500 2.98 2.19
09-02-04 2.66 2.95 2.60 57,900 2.72 2.00
09-02-03 2.83 2.92 2.55 123,000 2.63 1.93
09-02-02 2.60 2.85 2.59 91,400 2.79 2.05
09-01-30 2.60 2.96 2.39 173,800 2.64 1.94
09-01-29 2.95 3.11 2.54 174,600 2.56 1.88
09-01-28 3.04 3.27 2.95 49,900 3.01 2.21
09-01-27 2.87 2.98 2.86 29,100 2.90 2.13
09-01-26 2.90 3.24 2.82 20,400 2.86 2.10
Date Open High Low Vol Cls adjCls
09-01-23 3.04 3.08 2.88 36,800 2.95 2.17
09-01-22 3.32 3.61 2.88 22,700 2.88 2.12
09-01-21 3.22 3.23 3.06 69,800 3.18 2.34
09-01-20 3.14 3.59 2.76 92,700 2.87 2.11
09-01-16 3.36 3.36 3.05 33,900 3.14 2.31
09-01-15 3.63 3.84 2.95 35,600 3.34 2.45
09-01-14 4.01 4.01 3.55 25,300 3.55 2.61
09-01-13 4.28 4.51 4.05 49,700 4.10 3.01
09-01-12 4.47 4.47 4.08 41,200 4.20 3.08
Date Open High Low Vol Cls adjCls
09-01-09 4.99 4.99 4.40 52,800 4.50 3.31
09-01-08 4.68 4.88 4.64 22,700 4.88 3.58
09-01-07 5.00 5.00 4.25 33,100 4.75 3.49
09-01-06 4.72 5.40 4.63 129,500 4.96 3.64
09-01-05 4.30 4.35 4.20 59,400 4.35 3.20
09-01-02 4.27 4.45 4.19 41,500 4.23 3.11
08-12-31 4.20 4.25 4.04 33,500 4.22 3.10
08-12-30 3.71 4.20 3.58 58,800 4.20 3.08
08-12-29 3.65 4.38 3.26 307,500 3.69 2.71
Date Open High Low Vol Cls adjCls
08-12-26 3.58 4.22 3.25 74,900 3.63 2.67
08-12-24 3.76 3.76 3.60 28,400 3.62 2.66
08-12-23 4.24 4.24 3.74 114,900 3.79 2.78
08-12-22 3.73 4.00 3.73 101,300 4.00 2.94
08-12-19 4.49 4.50 3.52 74,900 3.71 2.72
08-12-18 4.31 4.54 4.13 23,400 4.20 3.08
08-12-17 4.20 4.51 4.17 13,200 4.36 3.20
08-12-16 4.09 4.90 3.90 126,800 4.29 3.15
08-12-15 4.07 4.31 3.90 178,500 4.24 3.11
Date Open High Low Vol Cls adjCls
08-12-12 3.80 4.22 3.46 56,000 4.08 3.00
08-12-11 3.92 4.80 3.80 73,300 4.00 2.94
08-12-10 3.13 4.00 3.13 48,300 3.92 2.88
08-12-09 2.94 3.75 2.94 104,900 3.13 2.30
08-12-08 2.69 3.06 2.65 102,100 3.02 2.22
08-12-05 2.39 2.65 2.18 38,100 2.62 1.92
08-12-04 2.35 2.59 2.28 123,800 2.49 1.83
08-12-03 2.27 2.69 2.25 89,200 2.40 1.76
08-12-02 2.70 2.70 2.30 113,500 2.39 1.76
Date Open High Low Vol Cls adjCls
08-12-01 3.50 3.50 2.40 66,200 2.40 1.76
08-11-28 3.70 3.71 3.21 28,100 3.54 2.60
08-11-26 2.44 3.20 2.33 58,700 3.20 2.35
08-11-25 2.72 2.72 2.12 167,600 2.40 1.76
08-11-24 2.86 2.98 2.61 230,400 2.74 2.01
08-11-21 2.50 3.05 2.50 83,400 2.93 2.15
08-11-20 2.78 3.37 2.11 127,300 2.48 1.82
08-11-19 3.24 3.30 2.71 61,700 2.94 2.16
08-11-18 3.36 3.44 3.06 78,400 3.22 2.37
Date Open High Low Vol Cls adjCls
08-11-17 3.37 3.45 3.30 37,900 3.36 2.47
08-11-14 3.59 3.59 3.30 40,200 3.42 2.51
08-11-13 3.71 3.72 3.28 57,300 3.72 2.73
08-11-12 4.21 4.35 3.65 91,600 3.66 2.69
08-11-11 4.32 4.32 3.84 67,200 4.16 3.06
08-11-10 4.40 4.90 4.40 45,900 4.49 3.30
08-11-07 4.68 4.81 4.05 66,600 4.34 3.19
08-11-06 4.52 4.76 4.38 60,000 4.65 3.42
08-11-05 5.17 5.18 4.55 33,500 4.58 3.36
Date Open High Low Vol Cls adjCls
08-11-04 5.03 5.06 4.65 121,800 4.75 3.49
08-11-03 4.48 4.62 4.13 86,000 4.55 3.34
08-10-31 4.49 4.92 4.43 94,400 4.43 3.25
08-10-30 4.31 4.58 4.29 121,900 4.45 3.27
08-10-29 5.50 5.50 3.77 255,500 4.10 3.01
08-10-28 4.31 5.02 4.02 78,700 5.02 3.69
08-10-27 3.99 4.49 3.95 47,000 4.31 3.17
08-10-24 4.02 4.32 3.96 104,600 4.27 3.14
08-10-23 5.70 6.02 4.25 220,000 4.52 3.32
Date Open High Low Vol Cls adjCls
08-10-22 5.81 5.82 5.27 100,900 5.75 4.22
08-10-21 5.62 6.06 5.44 127,700 5.88 4.32
08-10-20 6.38 6.39 5.51 102,300 5.73 4.21
08-10-17 6.10 6.85 6.10 73,000 6.30 4.63
08-10-16 5.80 6.49 5.18 201,600 6.37 4.68
08-10-15 6.20 7.12 5.80 250,300 5.80 4.26
08-10-14 6.17 7.00 5.91 342,800 6.24 4.58
08-10-13 7.70 7.70 5.33 68,500 5.45 4.00
08-10-10 5.30 8.00 5.21 124,200 6.39 4.69
Date Open High Low Vol Cls adjCls
08-10-09 8.00 8.07 5.20 141,200 5.82 4.27
08-10-08 7.75 8.17 7.65 122,800 8.00 5.88
08-10-07 8.00 8.09 7.80 170,700 8.00 5.88
08-10-06 7.32 8.33 7.32 167,000 8.01 5.88
08-10-03 9.23 9.23 7.93 57,700 8.04 5.91
08-10-02 7.82 9.19 7.50 107,400 8.93 6.56
08-10-01 9.50 9.50 7.60 57,200 7.70 5.66
08-09-30 7.51 9.68 7.13 23,900 9.48 6.96
08-09-29 7.24 7.90 6.55 34,600 7.90 5.80
Date Open High Low Vol Cls adjCls
08-09-26 8.51 8.77 7.70 133,900 7.78 5.71
08-09-25 9.29 10.09 8.59 74,700 8.74 6.42
08-09-24 9.50 9.50 8.95 71,900 8.95 6.57
08-09-23 9.18 10.20 8.80 162,600 9.53 6.96
08-09-22 11.65 11.69 8.87 102,800 9.25 6.76
08-09-19 12.40 12.40 12.40 1,302,000 12.40 9.06
08-09-18 8.27 9.29 6.79 317,800 9.29 6.79
08-09-17 5.75 7.40 5.75 211,400 6.97 5.09
08-09-16 6.87 7.16 5.25 186,400 7.09 5.18
Date Open High Low Vol Cls adjCls
08-09-15 8.00 8.00 7.14 243,300 7.16 5.23
08-09-12 7.70 8.37 7.67 196,100 7.96 5.82
08-09-11 8.43 8.50 7.86 182,600 8.16 5.96
08-09-10 9.00 9.00 8.14 154,300 8.41 6.14
08-09-09 9.13 9.79 8.88 147,100 8.90 6.50
08-09-08 8.80 9.54 8.80 154,800 9.05 6.61
08-09-05 8.53 9.30 8.53 134,400 9.13 6.67
08-09-04 9.80 10.16 8.91 115,000 8.93 6.52
08-09-03 9.46 10.22 9.39 153,800 9.90 7.23
Date Open High Low Vol Cls adjCls
08-09-02 9.43 10.22 9.22 143,700 9.52 6.96
08-08-29 9.24 9.67 8.86 58,400 8.94 6.53
08-08-28 8.96 9.22 8.28 66,600 9.13 6.67
08-08-27 8.90 9.37 8.76 69,900 8.82 6.44
08-08-26 8.86 9.09 8.46 56,600 8.80 6.43
08-08-25 8.86 9.50 8.36 70,000 8.59 6.28
08-08-22 9.48 9.48 8.67 90,600 8.91 6.51
08-08-21 8.80 9.29 8.79 74,000 9.18 6.71
08-08-20 9.50 9.75 8.53 152,200 8.97 6.55
Date Open High Low Vol Cls adjCls
08-08-19 9.99 10.09 9.07 188,900 9.33 6.82
08-08-18 9.75 10.17 9.14 118,700 9.41 6.88
08-08-15 9.56 9.87 9.22 86,300 9.25 6.76
08-08-14 9.24 10.00 8.96 82,300 9.42 6.88
08-08-13 9.55 9.91 8.72 246,500 9.17 6.70
08-08-12 10.24 10.25 9.39 282,100 9.55 6.98
08-08-11 10.06 10.87 10.06 150,200 10.55 7.71
08-08-08 9.77 11.00 9.73 135,400 10.24 7.48
08-08-07 9.49 9.80 9.25 138,500 9.80 7.16
Date Open High Low Vol Cls adjCls
08-08-06 9.45 9.94 9.22 104,500 9.73 7.11
08-08-05 9.59 9.85 8.93 88,600 9.75 7.12
08-08-04 9.46 9.68 8.82 81,900 8.92 6.52
08-08-01 9.02 9.82 9.02 103,500 9.59 7.01
08-07-31 9.01 9.57 8.75 220,700 9.29 6.79
08-07-30 8.25 9.73 7.66 504,100 9.35 6.83
08-07-29 8.00 8.19 6.86 326,200 8.08 5.90
08-07-28 7.74 7.74 6.60 128,100 6.64 4.85
08-07-25 8.22 8.41 7.62 88,000 7.66 5.60
Date Open High Low Vol Cls adjCls
08-07-24 9.00 9.15 7.93 75,700 8.12 5.93
08-07-23 8.80 9.50 8.54 188,400 9.11 6.66
08-07-22 7.50 8.24 6.79 227,100 8.18 5.98
08-07-21 8.25 8.25 7.70 182,800 8.00 5.85
08-07-18 8.60 8.68 7.90 206,700 8.04 5.87
08-07-17 7.00 8.84 7.00 529,600 8.60 6.28
08-07-16 6.41 7.02 6.07 619,600 6.98 5.10
08-07-15 6.99 6.99 5.69 1,981,300 6.27 4.58
08-07-14 9.25 9.31 6.57 441,200 7.08 5.17
Date Open High Low Vol Cls adjCls
08-07-11 8.47 8.68 7.64 898,600 8.00 5.85
08-07-10 11.65 11.65 9.95 329,400 9.98 7.29
08-07-09 12.01 12.01 10.55 235,500 10.81 7.90
08-07-08 12.46 12.55 11.47 186,300 12.15 8.88
08-07-07 13.99 13.99 12.17 171,800 12.64 9.24
08-07-03 13.45 14.08 13.45 222,700 13.68 10.00
08-07-02 12.82 13.85 12.64 210,400 13.40 9.79
08-07-01 12.55 13.10 12.35 92,000 12.87 9.40
08-06-30 13.55 13.55 12.31 142,200 12.76 9.32
Date Open High Low Vol Cls adjCls
08-06-27 12.86 13.89 12.09 220,900 13.36 9.76
08-06-26 13.00 14.94 12.53 208,800 12.87 9.40
08-06-25 13.70 14.50 12.77 374,100 13.42 9.81
08-06-24 11.69 13.45 11.69 474,200 13.05 9.45
08-06-23 12.31 12.65 11.43 216,900 11.58 8.39
08-06-20 12.42 13.56 12.05 504,000 12.71 9.21
08-06-19 12.10 13.03 12.10 333,000 12.64 9.16
08-06-18 12.52 13.18 12.10 395,900 12.22 8.85
08-06-17 12.17 13.63 11.91 296,200 11.99 8.69
Date Open High Low Vol Cls adjCls
08-06-16 11.90 12.27 11.66 76,400 11.93 8.64
08-06-13 11.52 12.37 11.17 102,200 11.66 8.45
08-06-12 11.41 12.16 11.16 149,900 11.52 8.35
08-06-11 12.50 12.50 11.30 130,500 11.64 8.43
08-06-10 12.28 12.54 11.92 108,600 12.46 9.03
08-06-09 12.46 12.90 12.23 123,600 12.54 9.08
08-06-06 12.83 13.00 12.47 251,200 12.59 9.12
08-06-05 13.00 13.36 12.66 137,300 12.94 9.37
08-06-04 12.99 13.25 12.76 117,800 12.83 9.29
Date Open High Low Vol Cls adjCls
08-06-03 12.99 13.16 12.60 154,900 12.75 9.24
08-06-02 13.23 13.34 12.40 163,000 12.95 9.38
08-05-30 12.90 13.31 12.90 190,300 13.15 9.53
08-05-29 12.75 12.96 12.75 123,200 12.96 9.39
08-05-28 13.13 13.13 12.74 114,100 12.80 9.27
08-05-27 12.61 13.28 12.35 40,100 13.10 9.49
08-05-23 13.18 13.35 12.75 89,400 12.76 9.24
08-05-22 13.19 13.35 12.76 145,700 13.30 9.64
08-05-21 13.47 13.66 13.24 222,200 13.29 9.63
Date Open High Low Vol Cls adjCls
08-05-20 13.49 13.70 13.49 110,900 13.53 9.80
08-05-19 13.80 13.94 13.53 85,500 13.68 9.91
08-05-16 13.84 13.84 13.60 111,800 13.75 9.96
08-05-15 13.05 13.84 13.05 60,500 13.73 9.95
08-05-14 13.30 13.75 12.95 162,000 13.05 9.45
08-05-13 13.22 13.66 12.91 308,600 13.31 9.64
08-05-12 13.08 13.08 12.61 97,800 12.77 9.25
08-05-09 13.46 13.46 12.89 62,900 12.95 9.38
08-05-08 13.05 13.44 13.05 170,200 13.30 9.64
Date Open High Low Vol Cls adjCls
08-05-07 13.00 13.26 12.92 225,700 13.17 9.54
08-05-06 12.50 13.12 12.38 292,000 13.12 9.51
08-05-05 12.94 13.01 12.54 135,900 12.54 9.08
08-05-02 12.70 13.05 12.11 382,400 12.82 9.29
08-05-01 12.11 12.79 12.07 345,100 12.53 9.08
08-04-30 12.13 12.24 12.02 108,600 12.15 8.80
08-04-29 11.87 12.20 11.64 98,500 12.11 8.77
08-04-28 12.30 12.30 11.70 60,200 11.98 8.68
08-04-25 12.00 12.40 11.71 163,700 12.30 8.91
Date Open High Low Vol Cls adjCls
08-04-24 11.99 12.13 11.58 137,000 12.00 8.69
08-04-23 11.45 12.08 11.30 97,000 11.99 8.69
08-04-22 11.55 11.85 11.32 84,900 11.52 8.35
08-04-21 12.25 12.25 11.41 96,600 11.64 8.43
08-04-18 11.23 12.20 11.20 265,900 12.00 8.69
08-04-17 11.26 11.29 10.53 47,200 10.89 7.89
08-04-16 10.31 11.28 10.31 50,500 11.26 8.16
08-04-15 10.87 10.99 10.17 56,100 10.18 7.38
08-04-14 11.01 11.25 10.88 32,800 10.90 7.90
Date Open High Low Vol Cls adjCls
08-04-11 11.00 11.34 10.86 23,500 11.03 7.99
08-04-10 11.49 11.64 10.01 51,800 10.94 7.93
08-04-09 12.00 12.00 11.26 95,800 11.38 8.24
08-04-08 11.46 11.91 11.46 41,600 11.69 8.47
08-04-07 11.23 12.00 11.19 46,000 11.52 8.35
08-04-04 11.59 11.95 10.94 46,400 11.14 8.07
08-04-03 11.70 11.96 11.52 58,100 11.53 8.35
08-04-02 11.99 12.03 11.53 107,700 11.82 8.56
08-04-01 11.31 11.87 11.25 326,600 11.87 8.60
Date Open High Low Vol Cls adjCls
08-03-31 11.66 11.87 10.90 51,400 11.32 8.20
08-03-28 12.20 12.21 11.31 66,400 11.45 8.30
08-03-27 12.60 12.60 11.70 117,700 12.17 8.82
08-03-26 12.60 12.82 12.20 267,100 12.61 9.14
08-03-25 11.05 13.00 10.75 225,800 12.64 9.16
08-03-24 11.42 13.59 11.42 251,700 12.66 9.09
08-03-20 9.78 11.98 9.78 331,300 11.55 8.29
08-03-19 10.00 10.54 9.85 256,000 9.96 7.15
08-03-18 9.00 9.80 9.00 108,100 9.80 7.04
Date Open High Low Vol Cls adjCls
08-03-17 9.17 9.23 8.87 156,100 8.90 6.39
08-03-14 9.24 9.50 9.12 69,900 9.42 6.77
08-03-13 8.89 9.46 8.74 111,800 9.18 6.59
08-03-12 9.14 9.45 8.87 140,200 8.98 6.45
08-03-11 9.47 10.19 8.78 171,500 9.15 6.57
08-03-10 9.06 9.20 8.55 92,900 8.55 6.14
08-03-07 9.57 9.75 9.16 109,700 9.20 6.61
08-03-06 9.92 10.00 9.63 97,100 9.70 6.97
08-03-05 10.00 10.34 9.60 148,700 10.00 7.18
Date Open High Low Vol Cls adjCls
08-03-04 10.45 10.58 9.90 172,500 10.04 7.21
08-03-03 10.90 10.91 10.50 52,100 10.57 7.59
08-02-29 11.58 11.68 10.70 115,300 10.88 7.81
08-02-28 11.17 11.98 11.17 54,800 11.82 8.49
08-02-27 10.77 12.25 10.71 80,900 11.24 8.07
08-02-26 10.91 10.99 10.82 21,200 10.95 7.86
08-02-25 11.20 11.20 10.92 31,600 11.00 7.90
08-02-22 11.21 11.29 10.90 59,900 11.17 8.02
08-02-21 11.44 11.59 10.93 22,900 11.22 8.06
Date Open High Low Vol Cls adjCls
08-02-20 11.17 11.35 10.89 49,000 11.35 8.15
08-02-19 12.02 12.02 10.65 236,300 11.24 8.07
08-02-15 12.13 12.24 11.91 45,800 12.24 8.79
08-02-14 11.85 12.24 11.79 104,100 12.20 8.76
08-02-13 11.85 11.91 11.40 42,300 11.85 8.51
08-02-12 11.51 12.56 11.04 62,100 11.72 8.42
08-02-11 11.83 11.83 11.33 18,900 11.51 8.27
08-02-08 11.91 12.25 11.77 16,900 11.87 8.52
08-02-07 11.45 11.93 11.19 29,700 11.91 8.55
Date Open High Low Vol Cls adjCls
08-02-06 12.79 12.89 11.31 84,000 11.47 8.24
08-02-05 12.55 13.15 12.51 154,800 12.80 9.19
08-02-04 12.53 12.95 12.45 305,400 12.75 9.16
08-02-01 13.55 13.75 12.43 321,700 12.54 9.01
08-01-31 10.93 14.09 10.90 239,300 13.75 9.87
08-01-30 11.18 11.52 11.03 88,000 11.22 8.06
08-01-29 11.26 11.36 11.08 68,600 11.31 8.12
08-01-28 10.62 11.20 10.51 58,100 11.15 8.01
08-01-25 10.81 11.19 10.54 137,400 10.72 7.70
Date Open High Low Vol Cls adjCls
08-01-24 10.50 10.71 10.26 223,100 10.56 7.58
08-01-23 9.75 10.64 9.75 335,300 10.45 7.50
08-01-22 9.06 10.79 8.67 210,400 9.95 7.15
08-01-18 9.38 9.58 9.09 365,400 9.24 6.64
08-01-17 10.05 10.37 9.34 280,300 9.34 6.71
08-01-16 10.00 10.14 9.42 364,300 10.11 7.26
08-01-15 9.97 10.28 9.92 195,900 10.01 7.19
08-01-14 10.05 10.16 9.53 253,000 9.81 7.05
08-01-11 11.32 11.32 9.89 839,100 9.98 7.17
Date Open High Low Vol Cls adjCls
08-01-10 10.88 11.50 10.88 215,300 11.46 8.23
08-01-09 10.80 11.53 10.56 109,700 10.99 7.89
08-01-08 11.07 11.12 10.50 117,200 10.87 7.81
08-01-07 10.85 11.18 10.09 158,700 11.06 7.94
08-01-04 11.10 11.29 10.29 87,600 10.75 7.72
08-01-03 11.39 11.50 11.04 71,200 11.18 8.03
08-01-02 11.40 11.58 11.08 117,300 11.39 8.18
07-12-31 12.05 12.25 11.40 147,000 11.40 8.19
07-12-28 11.50 11.57 10.93 92,700 11.23 8.07
Date Open High Low Vol Cls adjCls
07-12-27 12.00 12.01 11.41 52,700 11.55 8.29
07-12-26 11.60 12.50 11.60 193,500 12.17 8.74
07-12-24 10.75 11.87 10.75 213,000 11.87 8.45
07-12-21 10.60 10.97 10.55 683,100 10.55 7.51
07-12-20 10.66 10.87 10.59 245,600 10.66 7.58
07-12-19 10.75 11.10 10.67 199,800 10.67 7.59
07-12-18 11.46 11.77 11.02 67,400 11.10 7.90
07-12-17 12.25 12.46 11.38 220,500 11.40 8.11
07-12-14 11.90 12.24 11.90 35,300 12.10 8.61
Date Open High Low Vol Cls adjCls
07-12-13 12.30 12.38 11.42 91,900 11.91 8.47
07-12-12 12.50 12.50 11.70 112,400 12.15 8.64
07-12-11 12.69 12.76 12.39 77,800 12.48 8.88
07-12-10 12.74 13.11 12.53 128,900 13.00 9.25
07-12-07 12.49 12.75 12.45 88,300 12.75 9.07
07-12-06 12.40 12.50 12.25 83,700 12.47 8.87
07-12-05 12.71 12.71 11.40 158,000 12.26 8.72
07-12-04 13.03 13.03 12.00 196,200 12.90 9.18
07-12-03 12.84 13.71 12.13 157,800 13.26 9.43
Date Open High Low Vol Cls adjCls
07-11-30 12.35 13.00 11.94 431,300 12.70 9.04
07-11-29 12.35 13.75 11.50 541,800 11.85 8.43
07-11-28 10.84 12.18 10.55 708,100 12.00 8.54
07-11-27 11.84 11.85 10.71 307,100 10.84 7.71
07-11-26 13.80 13.80 11.42 203,300 11.79 8.39
07-11-23 13.72 14.00 13.40 28,200 13.86 9.86
07-11-21 12.60 13.72 12.25 260,100 13.72 9.76
07-11-20 13.50 13.60 11.74 651,300 12.80 9.11
07-11-19 14.20 14.69 13.50 190,600 13.62 9.69
Date Open High Low Vol Cls adjCls
07-11-16 15.19 15.86 13.60 263,900 13.75 9.78
07-11-15 15.94 16.06 14.89 318,500 15.31 10.89
07-11-14 16.70 17.50 16.10 142,100 16.35 11.63
07-11-13 15.52 17.43 15.05 141,100 16.70 11.88
07-11-12 15.25 15.60 15.01 163,300 15.55 11.06
07-11-09 15.30 15.50 13.80 257,700 15.37 10.94
07-11-08 15.56 15.73 15.11 210,500 15.40 10.96
07-11-07 16.63 16.66 15.37 176,200 15.49 11.02
07-11-06 16.78 16.85 16.51 177,700 16.75 11.92
Date Open High Low Vol Cls adjCls
07-11-05 17.37 17.44 16.40 323,900 16.80 11.95
07-11-02 18.25 18.39 17.17 481,600 17.49 12.44
07-11-01 19.30 19.30 18.25 537,600 18.25 12.99
07-10-31 19.60 19.75 19.22 147,100 19.38 13.79
07-10-30 19.70 19.70 19.15 130,800 19.44 13.83
07-10-29 19.50 20.10 19.10 225,700 19.62 13.96
07-10-26 19.80 20.20 19.25 595,900 19.60 13.95
07-10-25 20.50 22.25 19.75 5,460,500 20.09 14.29