RiT Technologies Ltd. (RITT)

4.00
-0.04 (-3.20%)
Exchange
NCM
Day Range
1.20 - 1.24
52 Week Range
0.56 - 2.65
Open
1.23
Avg. Vol
49,517
Market Cap
18.80M
Short ratio
0.10
PE ratio
PEG Ratio
0.00
Earnings Share
-0.53

RiT Technologies Ltd. (RITT) Historicals

Date Open High Low Vol Cls adjCls
15-08-03 1.23 1.24 1.20 38,200 1.21 1.21
15-07-31 1.19 1.25 1.19 8,900 1.25 1.25
15-07-30 1.20 1.26 1.20 16,900 1.25 1.25
15-07-29 1.24 1.24 1.18 45,500 1.22 1.22
15-07-28 1.24 1.25 1.20 10,800 1.24 1.24
15-07-27 1.15 1.25 1.13 36,400 1.20 1.20
15-07-24 1.13 1.20 1.12 39,300 1.19 1.19
15-07-23 1.15 1.20 1.15 16,500 1.19 1.19
15-07-22 1.15 1.20 1.12 25,800 1.20 1.20
Date Open High Low Vol Cls adjCls
15-07-21 1.24 1.24 1.17 21,200 1.20 1.20
15-07-20 1.22 1.28 1.06 131,100 1.21 1.21
15-07-17 1.16 1.21 1.16 30,400 1.20 1.20
15-07-16 1.22 1.23 1.12 104,800 1.18 1.18
15-07-15 1.13 1.22 1.12 122,000 1.17 1.17
15-07-14 1.12 1.27 1.06 310,600 1.09 1.09
15-07-13 0.96 1.17 0.96 384,400 1.12 1.12
15-07-10 0.82 0.97 0.82 108,900 0.94 0.94
15-07-09 0.83 0.85 0.82 13,800 0.84 0.84
Date Open High Low Vol Cls adjCls
15-07-08 0.84 0.88 0.82 29,700 0.82 0.82
15-07-07 0.95 0.95 0.82 104,400 0.82 0.82
15-07-06 0.80 0.89 0.80 21,300 0.89 0.89
15-07-02 0.97 0.97 0.82 49,400 0.86 0.86
15-07-01 0.92 0.99 0.86 83,000 0.92 0.92
15-06-30 0.80 0.90 0.76 179,300 0.87 0.87
15-06-29 0.73 0.75 0.66 3,700 0.70 0.70
15-06-26 0.63 0.73 0.62 20,200 0.70 0.70
15-06-25 0.67 0.67 0.59 18,300 0.64 0.64
Date Open High Low Vol Cls adjCls
15-06-24 0.57 0.64 0.57 17,400 0.64 0.64
15-06-23 0.63 0.71 0.60 18,800 0.62 0.62
15-06-22 0.61 0.63 0.56 33,400 0.62 0.62
15-06-19 0.68 0.68 0.60 29,400 0.64 0.64
15-06-18 0.73 0.76 0.60 93,500 0.62 0.62
15-06-17 0.76 0.76 0.65 72,800 0.68 0.68
15-06-16 0.70 0.78 0.69 58,700 0.70 0.70
15-06-15 0.77 0.88 0.72 36,700 0.73 0.73
15-06-12 0.96 0.96 0.76 55,200 0.77 0.77
Date Open High Low Vol Cls adjCls
15-06-11 0.88 0.94 0.76 98,500 0.81 0.81
15-06-10 0.98 0.98 0.80 78,500 0.90 0.90
15-06-09 1.05 1.05 0.87 144,900 0.97 0.97
15-06-08 1.03 1.05 1.03 1,700 1.04 1.04
15-06-05 0.98 1.07 0.98 8,700 1.01 1.01
15-06-04 1.05 1.06 0.96 25,600 1.04 1.04
15-06-03 1.09 1.15 1.05 16,100 1.06 1.06
15-06-02 1.06 1.12 1.02 34,000 1.12 1.12
15-06-01 1.11 1.14 1.06 3,900 1.06 1.06
Date Open High Low Vol Cls adjCls
15-05-29 1.04 1.11 1.02 48,500 1.05 1.05
15-05-28 1.06 1.10 1.05 8,600 1.10 1.10
15-05-27 1.05 1.18 1.02 92,400 1.09 1.09
15-05-26 0.97 1.01 0.97 35,700 1.00 1.00
15-05-22 1.06 1.06 1.02 3,100 1.02 1.02
15-05-21 1.10 1.10 1.05 3,400 1.09 1.09
15-05-20 1.08 1.08 1.06 1,700 1.06 1.06
15-05-19 0.98 1.07 0.96 55,500 1.06 1.06
15-05-18 1.03 1.03 0.98 13,800 1.01 1.01
Date Open High Low Vol Cls adjCls
15-05-15 1.05 1.05 1.02 8,000 1.02 1.02
15-05-14 1.00 1.05 0.94 25,900 1.02 1.02
15-05-13 1.03 1.03 1.00 9,100 1.03 1.03
15-05-12 1.05 1.06 1.00 12,400 1.06 1.06
15-05-11 1.05 1.07 1.05 6,900 1.06 1.06
15-05-08 1.05 1.07 1.05 7,800 1.05 1.05
15-05-07 1.05 1.09 1.04 2,600 1.05 1.05
15-05-06 1.05 1.08 1.02 39,900 1.05 1.05
15-05-05 1.07 1.07 1.07 3,300 1.07 1.07
Date Open High Low Vol Cls adjCls
15-05-04 1.07 1.10 1.07 8,600 1.07 1.07
15-05-01 1.09 1.09 1.07 6,500 1.07 1.07
15-04-30 1.09 1.11 1.09 700 1.11 1.11
15-04-29 1.05 1.10 1.05 6,200 1.10 1.10
15-04-28 1.07 1.13 1.07 5,200 1.10 1.10
15-04-27 1.10 1.13 1.08 7,000 1.08 1.08
15-04-24 1.11 1.14 1.01 42,600 1.14 1.14
15-04-23 1.16 1.16 1.16 200 1.16 1.16
15-04-22 1.16 1.16 1.16 300 1.16 1.16
Date Open High Low Vol Cls adjCls
15-04-21 1.12 1.17 1.10 5,100 1.17 1.17
15-04-20 1.10 1.15 1.09 1,800 1.11 1.11
15-04-17 1.10 1.12 1.10 6,000 1.10 1.10
15-04-16 1.12 1.16 1.11 6,000 1.13 1.13
15-04-15 1.12 1.18 1.08 55,000 1.16 1.16
15-04-14 1.17 1.17 1.13 4,400 1.16 1.16
15-04-13 1.13 1.16 1.11 6,000 1.16 1.16
15-04-10 1.12 1.17 1.10 5,900 1.16 1.16
15-04-09 1.09 1.18 1.09 8,200 1.13 1.13
Date Open High Low Vol Cls adjCls
15-04-08 1.15 1.19 1.13 6,500 1.15 1.15
15-04-07 1.19 1.19 1.15 15,500 1.15 1.15
15-04-06 1.19 1.19 1.13 3,500 1.16 1.16
15-04-02 1.20 1.20 1.15 4,600 1.15 1.15
15-04-01 1.15 1.19 1.12 10,300 1.16 1.16
15-03-31 1.27 1.27 1.18 12,700 1.20 1.20
15-03-30 1.26 1.26 1.15 9,800 1.25 1.25
15-03-27 1.26 1.26 1.17 15,700 1.18 1.18
15-03-26 1.22 1.25 1.22 4,400 1.25 1.25
Date Open High Low Vol Cls adjCls
15-03-25 1.22 1.24 1.21 5,300 1.22 1.22
15-03-24 1.27 1.29 1.20 5,600 1.27 1.27
15-03-23 1.18 1.30 1.18 30,200 1.25 1.25
15-03-20 1.17 1.18 1.14 14,000 1.17 1.17
15-03-19 1.15 1.16 1.14 4,400 1.16 1.16
15-03-18 1.11 1.12 1.08 8,400 1.12 1.12
15-03-17 1.15 1.15 1.11 7,800 1.13 1.13
15-03-16 1.17 1.17 1.15 11,700 1.16 1.16
15-03-13 1.23 1.23 1.16 14,000 1.18 1.18
Date Open High Low Vol Cls adjCls
15-03-12 1.18 1.23 1.18 6,500 1.18 1.18
15-03-11 1.22 1.22 1.22 200 1.22 1.22
15-03-10 1.18 1.20 1.18 6,000 1.20 1.20
15-03-09 1.18 1.23 1.18 4,100 1.19 1.19
15-03-06 1.22 1.23 1.18 14,100 1.18 1.18
15-03-05 1.25 1.25 1.22 5,000 1.24 1.24
15-03-04 1.25 1.25 1.23 13,900 1.23 1.23
15-03-03 1.26 1.26 1.21 2,000 1.22 1.22
15-03-02 1.22 1.25 1.20 25,300 1.25 1.25
Date Open High Low Vol Cls adjCls
15-02-27 1.23 1.28 1.23 5,600 1.23 1.23
15-02-26 1.32 1.32 1.23 13,800 1.25 1.25
15-02-25 1.34 1.34 1.25 9,700 1.25 1.25
15-02-24 1.28 1.29 1.27 16,900 1.27 1.27
15-02-23 1.35 1.40 1.26 15,200 1.31 1.31
15-02-20 1.35 1.35 1.30 31,900 1.31 1.31
15-02-19 1.36 1.38 1.30 25,700 1.37 1.37
15-02-18 1.38 1.38 1.30 16,200 1.31 1.31
15-02-17 1.32 1.39 1.30 85,600 1.34 1.34
Date Open High Low Vol Cls adjCls
15-02-13 1.28 1.34 1.23 41,900 1.29 1.29
15-02-12 1.30 1.35 1.27 27,400 1.29 1.29
15-02-11 1.35 1.35 1.26 71,300 1.32 1.32
15-02-10 1.48 1.49 1.25 377,300 1.30 1.30
15-02-09 1.16 1.27 1.16 51,000 1.21 1.21
15-02-06 1.23 1.23 1.17 13,900 1.20 1.20
15-02-05 1.30 1.33 1.20 67,400 1.23 1.23
15-02-04 1.25 1.32 1.23 37,600 1.23 1.23
15-02-03 1.32 1.35 1.19 129,100 1.26 1.26
Date Open High Low Vol Cls adjCls
15-02-02 1.16 1.29 1.16 82,800 1.29 1.29
15-01-30 1.13 1.29 1.13 79,300 1.22 1.22
15-01-29 1.29 1.29 1.15 168,900 1.18 1.18
15-01-28 1.27 1.38 1.22 224,700 1.30 1.30
15-01-27 1.56 1.64 1.31 1,384,200 1.38 1.38
15-01-26 1.34 1.74 1.23 3,254,000 1.48 1.48
15-01-23 0.98 1.00 0.96 11,400 0.96 0.96
15-01-22 1.02 1.03 0.95 26,800 1.00 1.00
15-01-21 1.03 1.05 1.01 8,400 1.05 1.05
Date Open High Low Vol Cls adjCls
15-01-20 1.03 1.07 0.97 9,300 1.07 1.07
15-01-16 1.08 1.08 1.04 8,400 1.06 1.06
15-01-15 1.06 1.10 1.02 38,600 1.06 1.06
15-01-14 1.06 1.17 1.05 25,000 1.06 1.06
15-01-13 1.05 1.08 1.02 11,700 1.06 1.06
15-01-12 1.08 1.11 1.04 11,500 1.04 1.04
15-01-09 1.13 1.13 1.04 25,200 1.09 1.09
15-01-08 1.00 1.10 1.00 50,500 1.09 1.09
15-01-07 0.99 0.99 0.97 9,000 0.99 0.99
Date Open High Low Vol Cls adjCls
15-01-06 0.98 1.00 0.98 3,600 0.99 0.99
15-01-05 1.00 1.00 0.92 8,700 0.99 0.99
15-01-02 0.99 1.00 0.96 4,500 0.98 0.98
14-12-31 1.02 1.05 0.95 25,900 0.96 0.96
14-12-30 1.00 1.08 0.93 6,600 0.95 0.95
14-12-29 0.92 0.95 0.90 19,900 0.95 0.95
14-12-26 0.92 0.96 0.91 39,500 0.91 0.91
14-12-24 0.94 0.94 0.94 600 0.94 0.94
14-12-23 1.09 1.09 0.92 32,000 0.96 0.96
Date Open High Low Vol Cls adjCls
14-12-22 1.00 1.07 1.00 4,800 1.01 1.01
14-12-19 1.04 1.04 0.97 28,700 1.00 1.00
14-12-18 1.05 1.09 1.03 8,300 1.05 1.05
14-12-17 1.03 1.07 1.00 17,800 1.05 1.05
14-12-16 1.10 1.10 0.95 39,600 1.06 1.06
14-12-15 1.06 1.10 1.06 3,400 1.07 1.07
14-12-12 1.07 1.10 1.06 6,800 1.10 1.10
14-12-11 1.06 1.11 1.05 6,200 1.10 1.10
14-12-10 1.08 1.10 1.07 3,500 1.10 1.10
Date Open High Low Vol Cls adjCls
14-12-09 1.07 1.09 1.06 17,900 1.08 1.08
14-12-08 1.10 1.11 1.06 20,400 1.08 1.08
14-12-05 1.16 1.19 1.11 17,300 1.12 1.12
14-12-04 1.14 1.25 1.12 193,300 1.18 1.18
14-12-03 1.09 1.13 1.07 20,600 1.13 1.13
14-12-02 1.16 1.16 1.07 46,200 1.14 1.14
14-12-01 1.12 1.18 1.11 78,000 1.12 1.12
14-11-28 1.09 1.09 1.03 11,400 1.08 1.08
14-11-26 1.14 1.18 1.07 30,600 1.14 1.14
Date Open High Low Vol Cls adjCls
14-11-25 1.20 1.20 1.08 18,400 1.11 1.11
14-11-24 1.20 1.21 1.14 20,100 1.14 1.14
14-11-21 1.21 1.21 1.13 11,900 1.17 1.17
14-11-20 1.06 1.21 1.06 176,200 1.19 1.19
14-11-19 1.05 1.06 1.03 31,700 1.05 1.05
14-11-18 1.08 1.09 1.06 6,400 1.09 1.09
14-11-17 1.08 1.08 1.06 19,900 1.08 1.08
14-11-14 1.09 1.11 1.02 52,200 1.05 1.05
14-11-13 1.14 1.14 1.07 8,000 1.08 1.08
Date Open High Low Vol Cls adjCls
14-11-12 1.19 1.19 1.10 11,100 1.13 1.13
14-11-11 1.13 1.18 1.10 65,300 1.18 1.18
14-11-10 1.13 1.16 1.13 34,200 1.13 1.13
14-11-07 1.20 1.20 1.15 10,400 1.16 1.16
14-11-06 1.12 1.22 1.12 11,700 1.18 1.18
14-11-05 1.24 1.24 1.16 12,900 1.16 1.16
14-11-04 1.23 1.23 1.12 20,300 1.14 1.14
14-11-03 1.17 1.22 1.17 5,700 1.17 1.17
14-10-31 1.24 1.24 1.18 9,400 1.19 1.19
Date Open High Low Vol Cls adjCls
14-10-30 1.13 1.17 1.13 1,000 1.15 1.15
14-10-29 1.18 1.25 1.12 56,600 1.16 1.16
14-10-28 1.15 1.25 1.11 14,800 1.18 1.18
14-10-27 1.23 1.23 1.11 9,000 1.13 1.13
14-10-24 1.20 1.20 1.16 14,100 1.18 1.18
14-10-23 1.27 1.27 1.20 13,600 1.22 1.22
14-10-22 1.26 1.30 1.24 35,500 1.27 1.27
14-10-21 1.13 1.23 1.13 101,700 1.21 1.21
14-10-20 1.14 1.16 1.13 16,300 1.15 1.15
Date Open High Low Vol Cls adjCls
14-10-17 1.20 1.26 1.14 105,300 1.15 1.15
14-10-16 1.18 1.18 1.13 32,500 1.16 1.16
14-10-15 1.13 1.19 1.10 29,700 1.17 1.17
14-10-14 1.21 1.22 1.12 15,100 1.16 1.16
14-10-13 1.10 1.21 1.10 42,600 1.15 1.15
14-10-10 1.17 1.17 1.10 42,800 1.10 1.10
14-10-09 1.27 1.27 1.15 22,100 1.17 1.17
14-10-08 1.20 1.22 1.13 32,800 1.20 1.20
14-10-07 1.38 1.38 1.20 84,400 1.22 1.22
Date Open High Low Vol Cls adjCls
14-10-06 1.35 1.43 1.30 53,400 1.32 1.32
14-10-03 1.41 1.43 1.32 49,400 1.35 1.35
14-10-02 1.37 1.43 1.34 49,800 1.40 1.40
14-10-01 1.41 1.44 1.34 82,200 1.35 1.35
14-09-30 1.49 1.55 1.40 100,600 1.42 1.42
14-09-29 1.40 1.76 1.35 600,000 1.50 1.50
14-09-26 1.64 1.64 1.32 362,000 1.41 1.41
14-09-25 1.82 1.82 1.52 419,800 1.63 1.63
14-09-24 2.43 2.65 1.65 8,449,500 1.72 1.72
Date Open High Low Vol Cls adjCls
14-09-23 1.36 1.97 1.28 1,374,900 1.93 1.93
14-09-22 1.20 1.47 1.20 268,600 1.38 1.38
14-09-19 1.25 1.26 1.20 37,300 1.21 1.21
14-09-18 1.24 1.28 1.22 8,100 1.26 1.26
14-09-17 1.24 1.35 1.24 32,500 1.26 1.26
14-09-16 1.21 1.22 1.21 8,400 1.22 1.22
14-09-15 1.36 1.37 1.21 49,800 1.22 1.22
14-09-12 1.33 1.39 1.33 13,200 1.35 1.35
14-09-11 1.42 1.42 1.32 16,000 1.32 1.32
Date Open High Low Vol Cls adjCls
14-09-10 1.44 1.57 1.35 69,000 1.44 1.44
14-09-09 1.55 1.55 1.33 87,100 1.40 1.40
14-09-08 1.51 1.63 1.35 177,000 1.50 1.50
14-09-05 1.24 1.60 1.19 467,100 1.49 1.49
14-09-04 1.28 1.30 1.23 18,500 1.30 1.30
14-09-03 1.30 1.30 1.22 10,800 1.30 1.30
14-09-02 1.30 1.30 1.18 24,700 1.30 1.30
14-08-29 1.17 1.24 1.17 7,100 1.24 1.24
14-08-28 1.10 1.29 1.10 35,800 1.24 1.24
Date Open High Low Vol Cls adjCls
14-08-27 1.25 1.25 1.14 20,500 1.20 1.20
14-08-26 1.23 1.29 1.20 20,400 1.22 1.22
14-08-25 1.25 1.41 1.21 25,000 1.25 1.25
14-08-22 1.20 1.46 1.10 88,400 1.23 1.23
14-08-21 0.93 1.26 0.93 180,500 1.19 1.19
14-08-20 0.90 0.96 0.89 68,200 0.92 0.92
14-08-19 1.00 1.01 0.91 25,000 0.91 0.91
14-08-18 1.02 1.03 1.00 19,400 1.01 1.01
14-08-15 1.07 1.07 1.02 8,400 1.02 1.02
Date Open High Low Vol Cls adjCls
14-08-14 1.16 1.20 0.95 113,400 1.04 1.04
14-08-13 1.16 1.20 1.15 8,900 1.20 1.20
14-08-12 1.21 1.25 1.15 31,600 1.15 1.15
14-08-11 1.14 1.24 1.14 15,900 1.23 1.23
14-08-08 1.11 1.20 1.11 11,900 1.15 1.15
14-08-07 1.26 1.26 1.11 29,400 1.15 1.15
14-08-06 1.29 1.30 1.21 23,300 1.21 1.21
14-08-05 1.29 1.29 1.27 1,800 1.28 1.28
14-08-04 1.26 1.28 1.25 5,200 1.28 1.28
Date Open High Low Vol Cls adjCls
14-08-01 1.30 1.30 1.25 7,600 1.25 1.25
14-07-31 1.32 1.32 1.27 21,600 1.28 1.28
14-07-30 1.37 1.37 1.30 19,200 1.35 1.35
14-07-29 1.32 1.39 1.32 31,500 1.34 1.34
14-07-28 1.29 1.55 1.28 221,800 1.34 1.34
14-07-25 1.30 1.38 1.26 34,800 1.29 1.29
14-07-24 1.44 1.44 1.33 6,400 1.35 1.35
14-07-23 1.39 1.45 1.34 35,100 1.43 1.43
14-07-22 1.46 1.46 1.38 29,200 1.42 1.42
Date Open High Low Vol Cls adjCls
14-07-21 1.46 1.47 1.39 19,100 1.46 1.46
14-07-18 1.44 1.46 1.43 14,100 1.45 1.45
14-07-17 1.45 1.45 1.35 10,800 1.40 1.40
14-07-16 1.40 1.47 1.40 23,000 1.45 1.45
14-07-15 1.46 1.46 1.40 7,100 1.44 1.44
14-07-14 1.42 1.47 1.38 37,100 1.41 1.41
14-07-11 1.45 1.46 1.39 19,400 1.41 1.41
14-07-10 1.40 1.45 1.39 13,900 1.39 1.39
14-07-09 1.38 1.46 1.38 10,100 1.45 1.45
Date Open High Low Vol Cls adjCls
14-07-08 1.40 1.45 1.35 11,300 1.37 1.37
14-07-07 1.44 1.48 1.40 13,500 1.45 1.45
14-07-03 1.37 1.47 1.37 13,500 1.43 1.43
14-07-02 1.39 1.47 1.36 30,300 1.44 1.44
14-07-01 1.48 1.48 1.33 39,200 1.35 1.35
14-06-30 1.44 1.48 1.44 27,200 1.46 1.46
14-06-27 1.35 1.48 1.35 45,500 1.39 1.39
14-06-26 1.44 1.45 1.31 8,400 1.33 1.33
14-06-25 1.30 1.49 1.29 25,700 1.31 1.31
Date Open High Low Vol Cls adjCls
14-06-24 1.35 1.39 1.31 15,300 1.31 1.31
14-06-23 1.30 1.31 1.26 9,600 1.31 1.31
14-06-20 1.31 1.31 1.25 69,500 1.29 1.29
14-06-19 1.32 1.35 1.32 9,200 1.33 1.33
14-06-18 1.33 1.35 1.31 2,200 1.32 1.32
14-06-17 1.31 1.36 1.31 2,000 1.35 1.35
14-06-16 1.34 1.39 1.31 12,000 1.33 1.33
14-06-13 1.35 1.40 1.35 7,700 1.37 1.37
14-06-12 1.35 1.39 1.32 12,000 1.38 1.38
Date Open High Low Vol Cls adjCls
14-06-11 1.42 1.42 1.30 56,000 1.33 1.33
14-06-10 1.46 1.46 1.36 30,800 1.39 1.39
14-06-09 1.45 1.48 1.43 13,600 1.46 1.46
14-06-06 1.45 1.48 1.44 1,800 1.46 1.46
14-06-05 1.46 1.48 1.46 3,600 1.47 1.47
14-06-04 1.47 1.49 1.44 14,600 1.45 1.45
14-06-03 1.44 1.51 1.44 34,200 1.45 1.45
14-06-02 1.47 1.47 1.40 51,700 1.44 1.44
14-05-30 1.68 1.68 1.48 30,500 1.54 1.54
Date Open High Low Vol Cls adjCls
14-05-29 1.58 1.68 1.58 19,900 1.62 1.62
14-05-28 1.62 1.62 1.57 38,800 1.57 1.57
14-05-27 1.54 1.59 1.53 700 1.59 1.59
14-05-23 1.70 1.70 1.45 152,700 1.53 1.53
14-05-22 1.62 1.69 1.61 3,400 1.62 1.62
14-05-21 1.58 1.68 1.55 34,800 1.68 1.68
14-05-20 1.67 1.69 1.57 20,000 1.60 1.60
14-05-19 1.64 1.66 1.61 14,200 1.62 1.62
14-05-16 1.52 1.69 1.52 74,300 1.62 1.62
Date Open High Low Vol Cls adjCls
14-05-15 1.48 1.51 1.48 1,700 1.48 1.48
14-05-14 1.44 1.52 1.44 14,300 1.52 1.52
14-05-13 1.49 1.54 1.48 5,300 1.50 1.50
14-05-12 1.59 1.59 1.45 12,700 1.46 1.46
14-05-09 1.58 1.58 1.42 22,600 1.42 1.42
14-05-08 1.50 1.54 1.45 44,000 1.45 1.45
14-05-07 1.54 1.56 1.51 17,300 1.51 1.51
14-05-06 1.45 1.58 1.45 41,400 1.55 1.55
14-05-05 1.40 1.60 1.35 263,100 1.51 1.51
Date Open High Low Vol Cls adjCls
14-05-02 1.62 1.62 1.45 112,300 1.47 1.47
14-05-01 1.63 1.63 1.62 6,100 1.62 1.62
14-04-30 1.68 1.68 1.62 13,700 1.66 1.66
14-04-29 1.65 1.65 1.62 51,900 1.62 1.62
14-04-28 1.74 1.74 1.65 42,700 1.65 1.65
14-04-25 1.68 1.70 1.68 6,800 1.68 1.68
14-04-24 1.75 1.75 1.70 7,000 1.71 1.71
14-04-23 1.74 1.76 1.71 20,100 1.73 1.73
14-04-22 1.75 1.77 1.68 35,900 1.70 1.70
Date Open High Low Vol Cls adjCls
14-04-21 1.66 1.74 1.66 9,000 1.73 1.73
14-04-17 1.66 1.76 1.66 25,200 1.69 1.69
14-04-16 1.74 1.78 1.68 104,100 1.69 1.69
14-04-15 1.66 1.71 1.63 119,300 1.63 1.63
14-04-14 1.70 1.72 1.66 34,700 1.67 1.67
14-04-11 1.73 1.73 1.68 19,700 1.69 1.69
14-04-10 1.78 1.78 1.70 22,900 1.73 1.73
14-04-09 1.69 1.80 1.69 63,500 1.79 1.79
14-04-08 1.66 1.73 1.66 39,200 1.69 1.69
Date Open High Low Vol Cls adjCls
14-04-07 1.71 1.81 1.66 66,000 1.67 1.67
14-04-04 1.73 1.81 1.73 30,000 1.73 1.73
14-04-03 1.75 1.84 1.73 65,200 1.73 1.73
14-04-02 1.80 1.85 1.75 92,700 1.76 1.76
14-04-01 1.74 1.83 1.74 72,400 1.79 1.79
14-03-31 1.70 1.77 1.70 14,800 1.73 1.73
14-03-28 1.72 1.76 1.71 22,600 1.71 1.71
14-03-27 1.78 1.78 1.71 73,200 1.71 1.71
14-03-26 1.78 1.78 1.71 128,500 1.71 1.71
Date Open High Low Vol Cls adjCls
14-03-25 1.82 1.87 1.78 60,400 1.78 1.78
14-03-24 1.88 1.88 1.76 115,100 1.77 1.77
14-03-21 1.85 1.94 1.83 64,200 1.86 1.86
14-03-20 1.85 1.90 1.85 68,300 1.87 1.87
14-03-19 1.83 2.00 1.83 377,000 1.84 1.84
14-03-18 1.85 1.88 1.78 119,800 1.85 1.85
14-03-17 1.78 1.86 1.77 46,500 1.79 1.79
14-03-14 1.84 1.91 1.75 181,600 1.77 1.77
14-03-13 1.96 1.96 1.76 241,600 1.78 1.78
Date Open High Low Vol Cls adjCls
14-03-12 1.79 2.07 1.75 1,274,200 1.90 1.90
14-03-11 1.72 1.93 1.72 510,600 1.81 1.81
14-03-10 1.75 1.76 1.71 79,300 1.72 1.72
14-03-07 1.74 1.79 1.72 60,300 1.72 1.72
14-03-06 1.82 1.86 1.73 107,100 1.80 1.80
14-03-05 1.68 1.89 1.65 410,000 1.82 1.82
14-03-04 1.66 1.73 1.66 72,300 1.68 1.68
14-03-03 1.70 1.77 1.65 76,900 1.68 1.68
14-02-28 1.88 1.88 1.71 149,600 1.72 1.72
Date Open High Low Vol Cls adjCls
14-02-27 1.75 1.88 1.75 144,000 1.84 1.84
14-02-26 1.75 1.86 1.73 130,300 1.73 1.73
14-02-25 1.80 1.81 1.71 71,800 1.76 1.76
14-02-24 1.84 1.85 1.75 161,700 1.77 1.77
14-02-21 1.83 1.89 1.75 234,500 1.80 1.80
14-02-20 1.72 1.90 1.71 650,400 1.83 1.83
14-02-19 1.66 1.75 1.66 90,000 1.72 1.72
14-02-18 1.78 1.78 1.70 67,500 1.70 1.70
14-02-14 1.76 1.83 1.70 340,700 1.73 1.73
Date Open High Low Vol Cls adjCls
14-02-13 1.70 1.78 1.67 152,900 1.70 1.70
14-02-12 1.67 1.79 1.63 299,000 1.76 1.76
14-02-11 1.64 1.67 1.62 74,400 1.65 1.65
14-02-10 1.63 1.66 1.62 50,700 1.63 1.63
14-02-07 1.67 1.67 1.63 23,800 1.63 1.63
14-02-06 1.67 1.67 1.62 84,200 1.62 1.62
14-02-05 1.66 1.66 1.61 184,700 1.61 1.61
14-02-04 1.72 1.72 1.62 252,700 1.63 1.63
14-02-03 1.82 1.85 1.68 521,600 1.72 1.72
Date Open High Low Vol Cls adjCls
14-01-31 1.65 1.69 1.62 120,500 1.65 1.65
14-01-30 1.69 1.74 1.65 128,200 1.66 1.66
14-01-29 1.69 1.69 1.62 219,300 1.64 1.64
14-01-28 1.82 1.82 1.69 395,000 1.69 1.69
14-01-27 1.96 2.18 1.73 2,935,900 1.80 1.80
14-01-24 1.95 2.00 1.73 1,024,600 1.77 1.77
14-01-23 1.70 2.17 1.70 2,389,200 2.14 2.14
14-01-22 1.70 1.78 1.68 210,600 1.75 1.75
14-01-21 1.64 1.78 1.64 158,800 1.70 1.70
Date Open High Low Vol Cls adjCls
14-01-17 1.64 1.65 1.61 90,900 1.63 1.63
14-01-16 1.61 1.66 1.61 113,100 1.64 1.64
14-01-15 1.62 1.68 1.61 137,800 1.61 1.61
14-01-14 1.61 1.90 1.61 1,123,500 1.65 1.65
14-01-13 1.60 1.64 1.59 210,200 1.59 1.59
14-01-10 1.61 1.61 1.57 97,900 1.58 1.58
14-01-09 1.65 1.67 1.60 73,700 1.62 1.62
14-01-08 1.62 1.67 1.62 55,400 1.65 1.65
14-01-07 1.62 1.71 1.62 87,800 1.65 1.65
Date Open High Low Vol Cls adjCls
14-01-06 1.70 1.71 1.63 132,900 1.68 1.68
14-01-03 1.70 1.70 1.62 89,200 1.66 1.66
14-01-02 1.75 1.77 1.62 121,600 1.66 1.66
13-12-31 1.88 1.88 1.70 334,400 1.76 1.76
13-12-30 1.64 1.96 1.61 740,700 1.96 1.96
13-12-27 1.60 1.63 1.59 91,000 1.63 1.63
13-12-26 1.60 1.63 1.60 10,300 1.61 1.61
13-12-24 1.60 1.63 1.60 30,600 1.61 1.61
13-12-23 1.60 1.64 1.60 23,400 1.60 1.60
Date Open High Low Vol Cls adjCls
13-12-20 1.59 1.64 1.59 46,800 1.60 1.60
13-12-19 1.60 1.64 1.59 32,400 1.60 1.60
13-12-18 1.61 1.62 1.59 89,500 1.59 1.59
13-12-17 1.65 1.65 1.60 33,800 1.60 1.60
13-12-16 1.60 1.63 1.60 74,300 1.60 1.60
13-12-13 1.59 1.64 1.59 114,400 1.60 1.60
13-12-12 1.70 1.74 1.58 294,000 1.59 1.59
13-12-11 1.66 1.66 1.58 52,300 1.61 1.61
13-12-10 1.63 1.67 1.60 45,200 1.62 1.62
Date Open High Low Vol Cls adjCls
13-12-09 1.63 1.68 1.63 54,400 1.63 1.63
13-12-06 1.66 1.67 1.64 79,900 1.64 1.64
13-12-05 1.67 1.70 1.65 94,900 1.65 1.65
13-12-04 1.65 1.70 1.65 114,700 1.65 1.65
13-12-03 1.79 1.79 1.66 206,900 1.67 1.67
13-12-02 1.71 1.89 1.70 554,800 1.72 1.72
13-11-29 1.60 1.82 1.60 492,300 1.71 1.71
13-11-27 1.55 1.60 1.55 104,400 1.56 1.56
13-11-26 1.55 1.64 1.55 162,000 1.58 1.58
Date Open High Low Vol Cls adjCls
13-11-25 1.70 1.74 1.59 273,100 1.62 1.62
13-11-22 1.65 1.72 1.55 1,371,700 1.65 1.65
13-11-21 2.32 2.39 2.01 148,700 2.01 2.01
13-11-20 2.40 2.40 2.33 21,300 2.35 2.35
13-11-19 2.48 2.55 2.40 10,000 2.43 2.43
13-11-18 2.75 2.82 2.46 6,600 2.62 2.62
13-11-15 2.59 2.59 2.57 5,700 2.59 2.59
13-11-14 2.60 2.62 2.59 2,300 2.60 2.60
13-11-13 2.56 2.57 2.55 12,400 2.55 2.55
Date Open High Low Vol Cls adjCls
13-11-12 2.69 2.69 2.47 4,300 2.60 2.60
13-11-11 2.48 2.69 2.44 23,900 2.68 2.68
13-11-08 2.47 2.47 2.47 100 2.47 2.47
13-11-07 2.42 2.55 2.42 400 2.55 2.55
13-11-06 2.43 2.45 2.43 200 2.45 2.45
13-11-05 2.57 2.57 2.57 0 2.57 2.57
13-11-04 2.57 2.57 2.57 100 2.57 2.57
13-11-01 2.34 2.63 2.34 3,600 2.62 2.62
13-10-31 2.37 2.40 2.37 2,200 2.40 2.40
Date Open High Low Vol Cls adjCls
13-10-30 2.46 2.46 2.38 5,000 2.44 2.44
13-10-29 2.45 2.45 2.45 100 2.45 2.45
13-10-28 2.48 2.55 2.48 1,800 2.55 2.55
13-10-25 2.54 2.54 2.48 1,400 2.48 2.48
13-10-24 2.82 2.82 2.56 4,300 2.56 2.56
13-10-23 2.78 2.78 2.51 800 2.51 2.51
13-10-22 2.65 2.90 2.61 1,200 2.70 2.70
13-10-21 2.56 2.73 2.44 16,800 2.59 2.59
13-10-18 2.43 2.43 2.43 200 2.43 2.43
Date Open High Low Vol Cls adjCls
13-10-17 2.42 2.47 2.37 3,100 2.47 2.47
13-10-16 2.41 2.44 2.38 2,500 2.40 2.40
13-10-15 2.54 3.00 2.39 18,400 2.48 2.48
13-10-14 2.30 2.70 2.25 15,600 2.70 2.70
13-10-11 2.29 2.36 2.29 600 2.29 2.29
13-10-10 2.32 2.39 2.26 7,000 2.36 2.36
13-10-09 2.25 2.33 2.25 5,000 2.32 2.32
13-10-08 2.32 2.34 2.27 1,600 2.33 2.33
13-10-07 2.36 2.36 2.34 1,100 2.34 2.34
Date Open High Low Vol Cls adjCls
13-10-04 2.31 2.38 2.30 10,900 2.38 2.38
13-10-03 2.37 2.42 2.26 5,900 2.34 2.34
13-10-02 2.50 2.50 2.26 29,400 2.38 2.38
13-10-01 2.52 2.66 2.49 8,400 2.50 2.50
13-09-30 2.71 2.71 2.30 66,400 2.50 2.50
13-09-27 2.77 2.77 2.76 1,400 2.77 2.77
13-09-26 2.83 2.83 2.83 0 2.83 2.83
13-09-25 2.82 2.83 2.81 1,300 2.83 2.83
13-09-24 2.83 2.83 2.83 1,700 2.83 2.83
Date Open High Low Vol Cls adjCls
13-09-23 2.78 2.83 2.71 1,100 2.83 2.83
13-09-20 2.77 2.82 2.70 2,500 2.82 2.82
13-09-19 2.75 2.80 2.70 3,300 2.73 2.73
13-09-18 2.82 2.93 2.72 1,200 2.76 2.76
13-09-17 2.77 2.89 2.77 4,000 2.82 2.82
13-09-16 2.92 2.92 2.82 8,200 2.85 2.85
13-09-13 2.86 2.86 2.86 1,000 2.86 2.86
13-09-12 2.90 3.08 2.85 2,200 2.85 2.85
13-09-11 2.95 2.95 2.91 300 2.91 2.91
Date Open High Low Vol Cls adjCls
13-09-10 2.94 3.07 2.91 800 3.00 3.00
13-09-09 3.02 3.02 2.89 4,800 2.97 2.97
13-09-06 3.04 3.07 2.89 8,600 3.07 3.07
13-09-05 2.91 3.08 2.90 1,500 2.97 2.97
13-09-04 2.90 2.92 2.90 200 2.92 2.92
13-09-03 3.02 3.02 3.02 100 3.02 3.02
13-08-30 2.94 2.94 2.94 0 2.94 2.94
13-08-29 3.00 3.01 2.90 7,400 2.94 2.94
13-08-28 3.02 3.12 2.90 11,400 3.11 3.11
Date Open High Low Vol Cls adjCls
13-08-27 2.91 3.13 2.90 1,900 3.12 3.12
13-08-26 3.14 3.14 2.90 4,500 2.97 2.97
13-08-23 2.95 3.02 2.91 700 3.02 3.02
13-08-22 2.95 3.14 2.90 7,400 2.90 2.90
13-08-21 3.15 3.15 3.15 100 3.15 3.15
13-08-20 3.05 3.10 2.90 1,100 3.10 3.10
13-08-19 3.04 3.04 3.04 100 3.04 3.04
13-08-16 3.16 3.19 3.02 2,900 3.07 3.07
13-08-15 2.90 3.16 2.89 11,100 2.95 2.95
Date Open High Low Vol Cls adjCls
13-08-14 3.02 3.14 3.00 2,400 3.00 3.00
13-08-13 3.02 3.09 2.90 4,200 2.91 2.91
13-08-12 3.17 3.17 2.90 38,000 3.02 3.02
13-08-09 3.14 3.85 3.05 116,500 3.16 3.16
13-08-08 3.08 3.26 2.94 15,400 2.94 2.94
13-08-07 3.05 3.19 3.00 2,600 3.02 3.02
13-08-06 3.09 3.20 3.08 11,300 3.14 3.14
13-08-05 3.20 3.25 2.93 10,200 3.17 3.17
13-08-02 3.09 3.12 3.09 1,200 3.12 3.12
Date Open High Low Vol Cls adjCls
13-08-01 3.06 3.07 3.01 4,200 3.04 3.04
13-07-31 3.05 3.15 3.02 1,400 3.10 3.10
13-07-30 3.17 3.18 3.09 3,800 3.09 3.09
13-07-29 3.12 3.15 3.03 10,500 3.04 3.04
13-07-26 3.03 3.10 3.03 300 3.10 3.10
13-07-25 2.90 3.23 2.90 6,900 3.22 3.22
13-07-24 2.90 3.12 2.90 1,800 2.96 2.96
13-07-23 3.06 3.06 2.90 4,700 2.98 2.98
13-07-22 3.01 3.01 2.82 8,500 2.97 2.97
Date Open High Low Vol Cls adjCls
13-07-19 3.02 3.08 3.00 5,600 3.07 3.07
13-07-18 3.06 3.24 3.00 3,500 3.08 3.08
13-07-17 3.40 3.43 3.05 7,700 3.15 3.15
13-07-16 3.07 3.07 3.00 21,500 3.05 3.05
13-07-15 3.20 3.25 3.10 8,400 3.10 3.10
13-07-12 3.21 3.21 3.09 22,400 3.20 3.20
13-07-11 3.49 3.49 3.29 7,700 3.31 3.31
13-07-10 3.45 3.64 3.42 2,700 3.43 3.43
13-07-09 3.53 3.53 3.44 1,000 3.52 3.52
Date Open High Low Vol Cls adjCls
13-07-08 3.64 3.77 3.42 6,700 3.42 3.42
13-07-05 3.49 3.62 3.48 2,400 3.54 3.54
13-07-03 3.52 3.75 3.50 1,200 3.75 3.75
13-07-02 3.45 3.80 3.44 2,000 3.80 3.80
13-07-01 3.45 3.45 3.45 800 3.45 3.45
13-06-28 3.65 3.65 3.65 0 3.65 3.65
13-06-27 3.76 3.79 3.65 1,400 3.65 3.65
13-06-26 3.80 3.90 3.64 1,700 3.76 3.76
13-06-25 3.85 3.85 3.85 100 3.85 3.85
Date Open High Low Vol Cls adjCls
13-06-24 3.63 3.88 3.63 2,800 3.80 3.80
13-06-21 3.87 3.95 3.76 3,200 3.76 3.76
13-06-20 3.65 3.98 3.44 11,200 3.97 3.97
13-06-19 4.40 4.40 3.86 2,500 3.88 3.88
13-06-18 3.63 4.10 3.63 8,700 3.98 3.98
13-06-17 3.63 3.63 3.43 1,400 3.54 3.54
13-06-14 3.41 3.49 3.35 11,800 3.39 3.39
13-06-13 3.64 3.64 3.64 0 3.64 3.64
13-06-12 3.64 3.64 3.64 1,000 3.64 3.64
Date Open High Low Vol Cls adjCls
13-06-11 3.63 3.65 3.61 700 3.64 3.64
13-06-10 3.70 3.70 3.60 4,300 3.65 3.65
13-06-07 3.98 3.98 3.56 11,500 3.77 3.77
13-06-06 4.00 4.01 4.00 1,800 4.00 4.00
13-06-05 3.99 4.00 3.92 700 4.00 4.00
13-06-04 3.99 3.99 3.98 800 3.98 3.98
13-06-03 4.00 4.14 4.00 4,600 4.06 4.06
13-05-31 3.95 4.03 3.95 300 4.03 4.03
13-05-30 3.92 4.04 3.92 500 4.04 4.04
Date Open High Low Vol Cls adjCls
13-05-29 4.03 4.03 3.92 300 4.03 4.03
13-05-28 3.91 4.03 3.91 2,900 4.03 4.03
13-05-24 4.06 4.19 3.86 3,700 4.16 4.16
13-05-23 4.08 4.19 4.04 1,200 4.19 4.19
13-05-22 4.52 4.52 4.03 1,300 4.37 4.37
13-05-21 4.18 4.18 4.12 1,900 4.17 4.17
13-05-20 4.33 4.40 4.12 1,400 4.18 4.18
13-05-17 4.01 4.40 4.01 1,000 4.31 4.31
13-05-16 4.29 4.29 4.11 200 4.11 4.11
Date Open High Low Vol Cls adjCls
13-05-15 4.40 4.40 4.20 2,900 4.31 4.31
13-05-14 4.35 4.45 4.14 2,800 4.30 4.30
13-05-13 4.38 4.38 4.38 200 4.38 4.38
13-05-10 4.39 4.55 4.39 400 4.40 4.40
13-05-09 4.60 4.70 4.35 3,100 4.54 4.54
13-05-08 4.50 4.64 4.35 3,000 4.50 4.50
13-05-07 4.60 4.68 4.35 1,000 4.68 4.68
13-05-06 4.70 4.80 4.49 22,300 4.70 4.70
13-05-03 4.88 4.88 4.60 5,900 4.74 4.74
Date Open High Low Vol Cls adjCls
13-05-02 4.64 4.86 4.63 5,200 4.75 4.75
13-05-01 4.70 4.70 4.37 4,700 4.64 4.64
13-04-30 4.60 4.70 4.48 12,100 4.65 4.65
13-04-29 4.55 4.65 4.07 5,200 4.64 4.64
13-04-26 4.65 4.65 4.20 11,600 4.41 4.41
13-04-25 4.44 4.60 4.32 21,800 4.40 4.40
13-04-24 4.45 4.46 4.15 1,300 4.37 4.37
13-04-23 4.50 4.50 4.40 11,600 4.50 4.50
13-04-22 4.34 4.49 4.28 8,600 4.49 4.49
Date Open High Low Vol Cls adjCls
13-04-19 4.30 4.35 4.22 4,600 4.29 4.29
13-04-18 4.39 4.39 4.02 3,200 4.24 4.24
13-04-17 4.13 4.25 4.06 6,400 4.20 4.20
13-04-16 3.87 4.11 3.87 7,100 4.09 4.09
13-04-15 3.81 3.89 3.81 500 3.89 3.89
13-04-12 3.96 3.96 3.76 200 3.76 3.76
13-04-11 3.98 3.98 3.98 0 3.98 3.98
13-04-10 3.69 4.00 3.67 6,400 3.98 3.98
13-04-09 4.00 4.00 3.84 4,000 3.97 3.97
Date Open High Low Vol Cls adjCls
13-04-08 4.00 4.00 3.93 2,600 3.99 3.99
13-04-05 3.98 3.98 3.89 2,100 3.89 3.89
13-04-04 3.90 4.00 3.81 2,500 3.90 3.90
13-04-03 3.73 3.84 3.58 5,500 3.84 3.84
13-04-02 3.85 3.85 3.83 1,300 3.83 3.83
13-04-01 3.71 3.71 3.71 100 3.71 3.71
13-03-28 4.00 4.00 3.76 6,300 3.89 3.89
13-03-27 3.66 4.00 3.62 18,900 3.93 3.93
13-03-26 3.66 3.76 3.66 2,300 3.72 3.72
Date Open High Low Vol Cls adjCls
13-03-25 3.71 3.84 3.56 5,700 3.65 3.65
13-03-22 3.83 3.84 3.65 2,300 3.67 3.67
13-03-21 3.85 3.85 3.65 1,200 3.65 3.65
13-03-20 3.40 3.85 3.40 16,700 3.78 3.78
13-03-19 3.66 3.69 3.44 12,800 3.64 3.64
13-03-18 3.50 3.70 3.40 39,600 3.68 3.68
13-03-15 3.88 4.14 3.67 55,400 3.68 3.68
13-03-14 3.50 4.74 3.48 320,500 3.80 3.80
13-03-13 3.50 3.50 3.50 0 3.50 3.50
Date Open High Low Vol Cls adjCls
13-03-12 3.26 3.59 3.26 2,700 3.50 3.50
13-03-11 3.30 3.34 3.26 2,700 3.26 3.26
13-03-08 3.45 3.45 3.30 4,100 3.36 3.36
13-03-07 3.45 3.49 3.45 2,000 3.49 3.49
13-03-06 3.45 3.50 3.45 1,400 3.50 3.50
13-03-05 3.55 3.56 3.50 3,200 3.56 3.56
13-03-04 3.65 3.65 3.55 1,700 3.58 3.58
13-03-01 3.55 3.67 3.55 2,000 3.60 3.60
13-02-28 3.79 3.80 3.60 6,400 3.60 3.60
Date Open High Low Vol Cls adjCls
13-02-27 3.70 3.78 3.65 2,500 3.65 3.65
13-02-26 3.90 3.90 3.60 3,500 3.60 3.60
13-02-25 3.68 3.71 3.61 2,800 3.65 3.65
13-02-22 3.51 3.80 3.51 1,200 3.80 3.80
13-02-21 3.75 4.05 3.64 36,700 3.71 3.71
13-02-20 3.67 3.67 3.51 2,000 3.64 3.64
13-02-19 3.79 3.79 3.79 0 3.79 3.79
13-02-15 3.86 3.88 3.61 2,000 3.79 3.79
13-02-14 3.60 3.60 3.59 200 3.59 3.59
Date Open High Low Vol Cls adjCls
13-02-13 3.52 3.52 3.51 900 3.51 3.51
13-02-12 3.62 3.62 3.54 1,900 3.56 3.56
13-02-11 3.52 3.52 3.52 100 3.52 3.52
13-02-08 3.98 4.02 3.56 3,900 3.77 3.77
13-02-07 4.11 4.11 3.50 10,200 3.56 3.56
13-02-06 4.20 4.20 3.99 600 3.99 3.99
13-02-05 4.04 4.20 3.63 11,000 3.81 3.81
13-02-04 3.50 4.00 3.44 10,700 3.93 3.93
13-02-01 3.40 3.40 3.40 600 3.40 3.40
Date Open High Low Vol Cls adjCls
13-01-31 3.40 3.53 3.30 2,400 3.35 3.35
13-01-30 3.46 3.46 3.46 0 3.46 3.46
13-01-29 3.11 3.54 3.11 1,000 3.46 3.46
13-01-28 3.40 3.54 3.30 3,000 3.41 3.41
13-01-25 3.35 3.35 3.23 6,500 3.30 3.30
13-01-24 3.42 3.42 3.42 100 3.42 3.42
13-01-23 3.41 3.41 3.41 100 3.41 3.41
13-01-22 3.40 3.55 3.40 1,600 3.55 3.55
13-01-18 3.22 3.48 3.16 1,400 3.48 3.48
Date Open High Low Vol Cls adjCls
13-01-17 3.40 3.40 3.00 10,800 3.22 3.22
13-01-16 3.44 3.44 3.43 400 3.43 3.43
13-01-15 3.46 3.50 3.39 4,800 3.50 3.50
13-01-14 3.56 3.56 3.45 3,700 3.56 3.56
13-01-11 3.55 3.56 3.55 1,000 3.56 3.56
13-01-10 3.63 3.66 3.30 10,600 3.66 3.66
13-01-09 3.83 3.83 3.72 1,200 3.72 3.72
13-01-08 3.82 3.82 3.82 0 3.82 3.82
13-01-07 3.70 3.89 3.70 7,900 3.82 3.82
Date Open High Low Vol Cls adjCls
13-01-04 3.88 3.95 3.65 8,600 3.70 3.70
13-01-03 3.92 3.93 3.92 1,100 3.93 3.93
13-01-02 3.90 4.00 3.77 2,900 3.77 3.77
12-12-31 3.91 3.91 3.60 21,800 3.75 3.75
12-12-28 4.10 4.10 3.87 11,400 3.87 3.87
12-12-27 4.15 4.25 4.03 2,500 4.19 4.19
12-12-26 4.00 4.20 4.00 300 4.20 4.20
12-12-24 4.25 4.25 4.20 200 4.20 4.20
12-12-21 4.20 4.21 4.01 4,600 4.05 4.05
Date Open High Low Vol Cls adjCls
12-12-20 4.17 4.17 4.17 400 4.17 4.17
12-12-19 4.26 4.30 4.16 7,800 4.16 4.16
12-12-18 3.95 4.71 3.95 45,200 4.10 4.10
12-12-17 4.00 4.00 4.00 100 4.00 4.00
12-12-14 3.90 4.25 3.90 8,800 4.05 4.05
12-12-13 4.00 4.20 3.91 16,300 3.91 3.91
12-12-12 4.06 4.07 3.91 9,000 3.91 3.91
12-12-11 4.05 4.05 4.05 0 4.05 4.05
12-12-10 3.95 4.20 3.95 800 4.05 4.05
Date Open High Low Vol Cls adjCls
12-12-07 4.02 4.03 3.95 2,500 3.95 3.95
12-12-06 4.20 4.20 4.00 8,100 4.01 4.01
12-12-05 4.34 4.34 4.09 3,500 4.15 4.15
12-12-04 4.06 4.45 4.06 6,500 4.13 4.13
12-12-03 4.30 4.50 4.05 6,500 4.05 4.05
12-11-30 4.05 4.30 4.05 1,500 4.30 4.30
12-11-29 4.02 4.20 4.02 1,100 4.20 4.20
12-11-28 3.91 4.30 3.91 1,400 4.20 4.20
12-11-27 4.08 4.15 3.95 7,300 3.95 3.95
Date Open High Low Vol Cls adjCls
12-11-26 4.23 4.23 4.00 13,800 4.02 4.02
12-11-23 4.05 4.16 4.04 3,100 4.15 4.15
12-11-21 4.02 4.30 4.02 2,700 4.13 4.13
12-11-20 4.20 4.31 4.10 1,000 4.10 4.10
12-11-19 4.12 4.12 4.01 4,600 4.01 4.01
12-11-16 4.27 4.28 4.00 8,300 4.10 4.10
12-11-15 4.24 4.40 4.24 3,200 4.28 4.28
12-11-14 4.50 4.50 4.02 4,000 4.24 4.24
12-11-13 3.97 4.28 3.97 6,500 4.20 4.20
Date Open High Low Vol Cls adjCls
12-11-12 4.12 4.12 3.95 2,900 3.96 3.96
12-11-09 4.37 4.37 4.02 4,800 4.02 4.02
12-11-08 4.62 4.75 4.16 3,500 4.16 4.16
12-11-07 4.20 4.20 4.20 400 4.20 4.20
12-11-06 4.11 4.31 4.09 6,400 4.26 4.26
12-11-05 4.06 4.20 4.01 7,400 4.15 4.15
12-11-02 4.33 4.33 4.33 400 4.33 4.33
12-11-01 4.28 4.28 4.28 200 4.28 4.28
12-10-31 4.25 4.25 4.09 4,100 4.23 4.23
Date Open High Low Vol Cls adjCls
12-10-26 4.28 4.28 4.28 0 4.28 4.28
12-10-25 4.28 4.28 4.28 800 4.28 4.28
12-10-24 4.41 4.50 4.23 1,700 4.27 4.27
12-10-23 4.38 4.38 4.38 100 4.38 4.38
12-10-22 4.40 4.40 4.25 3,900 4.25 4.25
12-10-19 4.57 4.60 4.43 9,700 4.43 4.43
12-10-18 4.60 4.78 4.53 9,900 4.76 4.76
12-10-17 4.63 4.63 4.63 3,600 4.63 4.63
12-10-16 5.01 5.01 4.22 4,700 4.63 4.63
Date Open High Low Vol Cls adjCls
12-10-15 4.60 4.60 4.50 1,200 4.50 4.50
12-10-12 4.51 4.68 4.51 900 4.68 4.68
12-10-11 4.56 4.56 4.49 1,500 4.50 4.50
12-10-10 4.78 4.91 4.32 23,200 4.44 4.44
12-10-09 4.25 5.15 4.25 55,000 4.83 4.83
12-10-08 4.20 4.21 4.14 2,300 4.21 4.21
12-10-05 4.35 4.43 4.21 7,900 4.29 4.29
12-10-04 4.45 4.45 4.31 300 4.31 4.31
12-10-03 4.55 4.55 4.50 200 4.50 4.50
Date Open High Low Vol Cls adjCls
12-10-02 4.67 4.67 4.35 6,500 4.59 4.59
12-10-01 4.40 4.69 4.35 6,600 4.55 4.55
12-09-28 4.40 4.40 4.40 0 4.40 4.40
12-09-27 4.47 4.62 4.40 8,000 4.40 4.40
12-09-26 5.03 5.03 4.48 10,400 4.57 4.57
12-09-25 5.00 5.10 5.00 4,200 5.05 5.05
12-09-24 4.89 5.10 4.80 5,300 5.03 5.03
12-09-21 5.15 5.15 4.85 24,700 4.94 4.94
12-09-20 5.45 5.45 5.01 12,000 5.20 5.20
Date Open High Low Vol Cls adjCls
12-09-19 5.14 5.29 4.90 25,900 5.24 5.24
12-09-18 5.45 5.50 4.93 31,500 5.14 5.14
12-09-17 5.85 5.89 5.30 37,200 5.56 5.56
12-09-14 6.33 6.88 5.70 99,400 5.92 5.92
12-09-13 5.57 6.66 5.57 200,200 6.43 6.43
12-09-12 4.85 5.75 4.85 67,800 5.51 5.51
12-09-11 4.72 5.00 4.61 54,700 4.88 4.88
12-09-10 4.23 4.63 4.22 48,000 4.59 4.59
12-09-07 4.20 4.39 4.01 24,400 4.19 4.19
Date Open High Low Vol Cls adjCls
12-09-06 4.42 4.58 4.16 34,600 4.26 4.26
12-09-05 4.32 4.49 4.25 41,000 4.33 4.33
12-09-04 4.02 4.38 4.01 39,800 4.18 4.18
12-08-31 4.00 4.39 3.99 79,600 4.09 4.09
12-08-30 3.72 3.89 3.63 23,000 3.79 3.79
12-08-29 3.75 4.12 3.51 56,400 3.54 3.54
12-08-28 3.14 3.87 3.14 74,600 3.69 3.69
12-08-27 3.52 3.79 3.22 68,700 3.26 3.26
12-08-24 3.50 4.33 3.50 372,300 3.66 3.66
Date Open High Low Vol Cls adjCls
12-08-23 3.35 3.49 3.13 22,100 3.30 3.30
12-08-22 3.12 3.35 3.12 21,600 3.17 3.17
12-08-21 3.10 3.39 3.10 22,200 3.11 3.11
12-08-20 2.70 3.24 2.70 46,900 3.04 3.04
12-08-17 2.83 3.09 2.64 25,800 2.67 2.67
12-08-16 2.80 2.89 2.75 6,800 2.85 2.85
12-08-15 2.90 2.92 2.76 4,200 2.80 2.80
12-08-14 2.93 2.93 2.74 5,600 2.87 2.87
12-08-13 2.84 2.93 2.71 10,200 2.85 2.85
Date Open High Low Vol Cls adjCls
12-08-10 2.73 2.94 2.66 11,100 2.78 2.78
12-08-09 2.66 2.82 2.66 14,000 2.72 2.72
12-08-08 2.86 2.86 2.75 5,000 2.75 2.75
12-08-07 2.87 2.87 2.81 3,200 2.81 2.81
12-08-06 2.88 2.94 2.74 12,000 2.81 2.81
12-08-03 2.90 2.91 2.78 12,800 2.82 2.82
12-08-02 2.91 2.95 2.90 5,900 2.90 2.90
12-08-01 3.02 3.02 2.91 6,000 2.91 2.91
12-07-31 2.96 3.04 2.92 5,000 3.02 3.02
Date Open High Low Vol Cls adjCls
12-07-30 2.91 3.06 2.91 8,400 2.96 2.96
12-07-27 2.95 3.08 2.90 10,600 2.90 2.90
12-07-26 2.80 3.78 2.75 167,800 3.00 3.00
12-07-25 2.77 2.88 2.75 9,600 2.88 2.88
12-07-24 2.86 2.96 2.75 26,200 2.80 2.80
12-07-23 2.98 3.00 2.80 15,300 2.90 2.90
12-07-20 2.98 3.04 2.86 11,300 2.98 2.98
12-07-19 3.13 3.15 2.90 45,500 2.95 2.95
12-07-18 3.37 3.37 2.98 122,500 3.07 3.07
Date Open High Low Vol Cls adjCls
12-07-17 2.96 4.35 2.95 453,100 3.50 3.50
12-07-16 2.75 2.96 2.68 45,300 2.92 2.92
12-07-13 3.06 3.56 2.62 210,000 2.77 2.77
12-07-12 4.48 4.58 3.00 429,600 3.00 3.00
12-07-11 3.27 5.92 3.27 1,369,800 5.00 5.00
12-07-10 3.26 3.27 3.11 15,000 3.19 3.19
12-07-09 2.88 3.29 2.88 40,100 3.11 3.11
12-07-06 2.89 3.11 2.89 9,700 2.92 2.92
12-07-05 3.00 3.00 2.85 6,200 2.89 2.89
Date Open High Low Vol Cls adjCls
12-07-03 2.99 3.13 2.85 15,600 3.00 3.00
12-07-02 2.73 3.24 2.73 69,700 2.90 2.90
12-06-29 2.74 2.80 2.55 13,100 2.55 2.55
12-06-28 3.00 3.01 2.74 6,100 2.74 2.74
12-06-27 3.00 3.02 2.95 2,800 2.95 2.95
12-06-26 3.00 3.15 2.96 4,600 3.00 3.00
12-06-25 3.08 3.11 2.96 7,800 2.96 2.96
12-06-22 3.04 3.09 3.04 1,700 3.08 3.08
12-06-21 3.09 3.09 2.90 1,200 2.90 2.90
Date Open High Low Vol Cls adjCls
12-06-20 3.00 3.15 2.95 16,300 3.09 3.09
12-06-19 2.90 2.95 2.80 9,900 2.82 2.82
12-06-18 3.09 3.38 2.85 39,500 2.87 2.87
12-06-15 2.95 3.40 2.95 43,200 3.29 3.29
12-06-14 2.80 2.90 2.75 2,000 2.85 2.85
12-06-13 2.82 2.99 2.77 2,200 2.85 2.85
12-06-12 2.75 3.01 2.75 4,900 2.91 2.91
12-06-11 2.75 2.88 2.75 27,600 2.75 2.75
12-06-08 2.62 2.77 2.60 3,100 2.60 2.60
Date Open High Low Vol Cls adjCls
12-06-07 2.79 2.85 2.60 5,600 2.62 2.62
12-06-06 2.75 2.93 2.70 9,500 2.75 2.75
12-06-05 2.95 2.99 2.82 18,000 2.86 2.86
12-06-04 2.90 3.08 2.75 4,600 3.03 3.03
12-06-01 2.86 3.30 2.86 4,100 2.96 2.96
12-05-31 2.91 3.04 2.85 3,100 2.85 2.85
12-05-30 3.04 3.09 2.81 12,800 2.86 2.86
12-05-29 3.15 3.29 2.93 7,900 3.02 3.02
12-05-25 2.86 3.34 2.86 31,000 3.15 3.15
Date Open High Low Vol Cls adjCls
12-05-24 2.71 3.21 2.65 35,200 2.91 2.91
12-05-23 2.48 2.72 2.30 17,000 2.67 2.67
12-05-22 2.35 2.66 2.28 24,000 2.47 2.47
12-05-21 2.69 2.73 2.34 16,500 2.37 2.37
12-05-18 2.72 2.74 2.46 8,600 2.55 2.55
12-05-17 2.59 2.84 2.58 30,300 2.77 2.77
12-05-16 2.85 2.92 2.42 12,100 2.63 2.63
12-05-15 3.07 3.12 2.84 41,000 2.84 2.84
12-05-14 3.30 3.30 3.15 6,400 3.15 3.15
Date Open High Low Vol Cls adjCls
12-05-11 3.40 3.47 3.35 7,500 3.41 3.41
12-05-10 3.40 3.55 3.30 8,500 3.55 3.55
12-05-09 3.30 3.36 3.21 4,200 3.36 3.36
12-05-08 3.24 3.29 3.13 11,600 3.29 3.29
12-05-07 3.30 3.30 3.25 500 3.25 3.25
12-05-04 3.19 3.31 3.19 4,000 3.31 3.31
12-05-03 3.24 3.29 3.20 7,800 3.28 3.28
12-05-02 3.35 3.35 3.18 18,000 3.22 3.22
12-05-01 3.49 3.50 3.36 5,500 3.41 3.41
Date Open High Low Vol Cls adjCls
12-04-30 3.54 3.54 3.32 7,700 3.38 3.38
12-04-27 3.46 3.46 3.46 400 3.46 3.46
12-04-26 3.35 3.79 3.31 22,400 3.50 3.50
12-04-25 3.62 3.62 3.25 5,900 3.25 3.25
12-04-24 3.55 3.55 3.45 3,400 3.45 3.45
12-04-23 3.84 3.84 3.42 26,600 3.60 3.60
12-04-20 3.71 4.05 3.70 16,000 3.83 3.83
12-04-19 3.81 4.00 3.60 32,600 3.70 3.70
12-04-18 3.49 4.00 3.40 28,000 3.95 3.95
Date Open High Low Vol Cls adjCls
12-04-17 3.58 3.58 3.58 200 3.58 3.58
12-04-16 3.46 3.50 3.43 4,700 3.43 3.43
12-04-13 3.52 3.56 3.30 9,400 3.45 3.45
12-04-12 3.29 3.62 3.29 21,300 3.50 3.50
12-04-11 3.30 3.39 3.27 9,400 3.31 3.31
12-04-10 3.31 3.43 3.26 8,800 3.30 3.30
12-04-09 3.55 3.58 3.28 27,100 3.48 3.48
12-04-05 3.84 3.84 3.56 61,400 3.68 3.68
12-04-04 3.49 4.39 3.47 374,100 3.58 3.58
Date Open High Low Vol Cls adjCls
12-04-03 3.47 3.50 3.35 5,100 3.49 3.49
12-04-02 3.35 3.38 3.25 3,400 3.34 3.34
12-03-30 3.40 3.42 3.40 2,800 3.42 3.42
12-03-29 3.32 3.47 3.30 3,700 3.38 3.38
12-03-28 3.25 3.45 3.25 8,500 3.40 3.40
12-03-27 3.25 3.39 3.20 6,500 3.35 3.35
12-03-26 3.29 3.36 3.19 4,700 3.36 3.36
12-03-23 3.23 3.40 3.23 2,600 3.33 3.33
12-03-22 3.43 3.55 3.30 7,900 3.30 3.30
Date Open High Low Vol Cls adjCls
12-03-21 3.44 3.59 3.29 11,500 3.37 3.37
12-03-20 3.26 3.67 3.19 26,100 3.48 3.48
12-03-19 3.24 3.34 3.19 4,200 3.20 3.20
12-03-16 3.30 3.38 3.15 5,500 3.26 3.26
12-03-15 3.21 3.39 3.20 15,200 3.25 3.25
12-03-14 3.53 3.53 3.20 24,500 3.20 3.20
12-03-13 3.25 3.66 3.25 14,800 3.26 3.26
12-03-12 3.26 3.41 3.23 4,400 3.38 3.38
12-03-09 3.40 3.45 3.18 5,100 3.26 3.26
Date Open High Low Vol Cls adjCls
12-03-08 3.45 3.60 3.40 4,000 3.40 3.40
12-03-07 3.61 3.72 3.40 6,500 3.55 3.55
12-03-06 3.26 3.60 3.15 40,300 3.60 3.60
12-03-05 3.29 3.29 3.10 2,900 3.27 3.27
12-03-02 3.18 3.25 3.10 12,900 3.25 3.25
12-03-01 3.40 3.40 3.27 12,400 3.31 3.31
12-02-29 3.55 3.55 3.33 9,700 3.37 3.37
12-02-28 3.56 3.60 3.43 9,000 3.57 3.57
12-02-27 3.81 3.81 3.45 15,800 3.56 3.56
Date Open High Low Vol Cls adjCls
12-02-24 3.90 3.90 3.80 7,800 3.80 3.80
12-02-23 3.99 3.99 3.90 3,800 3.95 3.95
12-02-22 3.98 4.19 3.90 8,500 4.07 4.07
12-02-21 4.13 4.13 3.90 4,000 4.00 4.00
12-02-17 3.77 4.08 3.72 16,700 4.00 4.00
12-02-16 3.70 3.89 3.70 11,100 3.84 3.84
12-02-15 3.80 3.80 3.65 6,600 3.65 3.65
12-02-14 3.89 4.08 3.73 17,700 3.86 3.86
12-02-13 3.68 3.90 3.61 28,800 3.89 3.89
Date Open High Low Vol Cls adjCls
12-02-10 3.62 3.69 3.49 13,000 3.64 3.64
12-02-09 3.81 3.81 3.70 1,500 3.70 3.70
12-02-08 3.85 3.85 3.80 6,200 3.80 3.80
12-02-07 3.83 3.91 3.80 11,000 3.90 3.90
12-02-06 3.85 4.23 3.85 18,500 4.00 4.00
12-02-03 3.91 4.09 3.82 16,900 3.98 3.98
12-02-02 3.71 3.90 3.71 4,500 3.80 3.80
12-02-01 3.83 4.15 3.61 35,700 3.80 3.80
12-01-31 3.76 3.82 3.66 11,200 3.77 3.77
Date Open High Low Vol Cls adjCls
12-01-30 3.85 3.85 3.50 39,800 3.67 3.67
12-01-27 3.88 3.99 3.60 14,300 3.99 3.99
12-01-26 3.61 4.24 3.49 59,700 3.86 3.86
12-01-25 3.58 3.78 3.38 38,300 3.65 3.65
12-01-24 3.33 3.54 3.33 8,200 3.50 3.50
12-01-23 3.26 3.63 3.22 27,500 3.31 3.31
12-01-20 3.75 3.75 3.16 6,000 3.19 3.19
12-01-19 3.60 3.60 3.25 8,400 3.25 3.25
12-01-18 3.45 3.51 3.35 25,900 3.40 3.40
Date Open High Low Vol Cls adjCls
12-01-17 3.33 3.89 3.23 56,100 3.38 3.38
12-01-13 3.41 3.41 3.15 9,500 3.32 3.32
12-01-12 3.12 3.56 3.12 17,500 3.44 3.44
12-01-11 3.29 3.29 3.10 7,200 3.12 3.12
12-01-10 3.25 3.27 3.13 8,400 3.24 3.24
12-01-09 3.28 3.46 3.19 12,600 3.19 3.19
12-01-06 3.53 3.63 3.30 18,300 3.30 3.30
12-01-05 3.05 3.56 3.00 84,600 3.49 3.49
12-01-04 3.25 3.26 3.00 43,900 3.00 3.00
Date Open High Low Vol Cls adjCls
12-01-03 3.47 3.47 3.21 20,600 3.24 3.24
11-12-30 3.42 3.55 3.36 11,100 3.36 3.36
11-12-29 3.73 3.74 3.33 27,600 3.58 3.58
11-12-28 4.02 4.02 3.78 21,900 3.78 3.78
11-12-27 4.15 4.15 4.01 2,400 4.04 4.04
11-12-23 4.27 4.27 4.02 5,500 4.12 4.12
11-12-22 4.13 4.35 4.12 9,700 4.15 4.15
11-12-21 4.02 4.12 4.00 12,600 4.10 4.10
11-12-20 4.11 4.38 4.00 25,900 4.15 4.15
Date Open High Low Vol Cls adjCls
11-12-19 4.65 4.66 4.00 34,400 4.09 4.09
11-12-16 4.31 4.44 4.12 37,700 4.26 4.26
11-12-15 4.84 4.92 4.26 70,800 4.47 4.47
11-12-14 4.94 5.90 4.51 558,300 4.73 4.73
11-12-13 3.66 4.50 3.64 109,000 4.09 4.09
11-12-12 3.84 3.84 3.63 26,500 3.67 3.67
11-12-09 3.94 4.14 3.66 22,400 3.94 3.94
11-12-08 4.44 4.47 3.81 62,200 3.94 3.94
11-12-07 4.60 5.38 4.24 331,400 4.35 4.35
Date Open High Low Vol Cls adjCls
11-12-06 3.46 5.00 3.46 341,200 4.47 4.47
11-12-05 3.30 3.30 3.20 1,000 3.22 3.22
11-12-02 3.26 3.43 3.26 600 3.43 3.43
11-12-01 3.08 3.27 3.08 1,200 3.27 3.27
11-11-30 3.39 3.59 3.20 5,200 3.20 3.20
11-11-29 3.23 3.38 3.21 1,400 3.38 3.38
11-11-28 3.63 3.63 3.25 5,500 3.25 3.25
11-11-25 3.66 3.66 3.42 400 3.50 3.50
11-11-23 3.35 3.76 3.21 1,700 3.33 3.33
Date Open High Low Vol Cls adjCls
11-11-22 3.41 3.41 3.18 3,500 3.36 3.36
11-11-21 3.31 3.44 3.17 4,800 3.44 3.44
11-11-18 3.41 3.49 3.31 2,300 3.49 3.49
11-11-17 3.42 3.47 3.30 9,900 3.45 3.45
11-11-16 3.62 3.62 3.39 1,200 3.39 3.39
11-11-15 3.49 3.67 3.49 5,600 3.66 3.66
11-11-14 3.66 3.79 3.50 7,600 3.50 3.50
11-11-11 3.39 3.74 3.30 2,300 3.73 3.73
11-11-10 3.46 3.46 3.30 2,100 3.30 3.30
Date Open High Low Vol Cls adjCls
11-11-09 3.44 3.51 3.23 2,700 3.47 3.47
11-11-08 3.59 3.80 3.54 11,400 3.55 3.55
11-11-07 3.49 3.56 3.48 5,000 3.50 3.50
11-11-04 3.47 3.65 3.47 8,200 3.48 3.48
11-11-03 3.70 3.70 3.20 27,200 3.50 3.50
11-11-02 3.75 3.75 3.44 9,700 3.66 3.66
11-11-01 3.70 3.82 3.70 8,000 3.79 3.79
11-10-31 3.91 4.03 3.75 1,900 3.90 3.90
11-10-28 4.02 4.02 4.01 1,100 4.01 4.01
Date Open High Low Vol Cls adjCls
11-10-27 4.24 4.24 4.00 4,700 4.00 4.00
11-10-26 4.01 4.01 3.79 7,800 4.00 4.00
11-10-25 4.05 4.08 4.00 14,500 4.01 4.01
11-10-24 3.84 4.25 3.78 12,900 4.10 4.10
11-10-21 3.82 4.44 3.81 6,600 4.13 4.13
11-10-20 4.33 4.35 4.25 500 4.25 4.25
11-10-19 4.06 4.46 4.06 9,600 4.35 4.35
11-10-18 4.08 4.47 4.06 4,400 4.38 4.38
11-10-17 4.07 4.40 4.00 8,500 4.13 4.13
Date Open High Low Vol Cls adjCls
11-10-14 4.47 4.51 4.26 6,900 4.36 4.36
11-10-13 4.49 4.57 4.00 14,500 4.37 4.37
11-10-12 4.50 4.89 4.50 22,900 4.53 4.53
11-10-11 4.26 4.60 4.26 10,200 4.45 4.45
11-10-10 4.01 4.48 3.82 14,200 4.48 4.48
11-10-07 3.87 4.29 3.62 24,700 3.81 3.81
11-10-06 3.04 4.22 3.04 41,100 3.90 3.90
11-10-05 2.73 3.10 2.66 25,800 3.06 3.06
11-10-04 2.60 2.94 2.59 15,400 2.70 2.70
Date Open High Low Vol Cls adjCls
11-10-03 3.03 3.07 2.60 4,700 2.69 2.69
11-09-30 3.01 3.16 2.90 4,300 3.03 3.03
11-09-29 3.25 3.25 2.96 9,800 3.01 3.01
11-09-28 3.41 3.50 3.29 6,000 3.31 3.31
11-09-27 3.48 3.49 3.35 6,200 3.35 3.35
11-09-26 3.34 3.48 3.04 19,900 3.32 3.32
11-09-23 3.64 3.64 3.41 6,300 3.46 3.46
11-09-22 3.73 4.00 3.55 3,400 3.64 3.64
11-09-21 4.23 4.23 3.80 21,100 3.84 3.84
Date Open High Low Vol Cls adjCls
11-09-20 4.25 4.33 4.20 8,600 4.29 4.29
11-09-19 4.63 4.63 4.26 4,900 4.43 4.43
11-09-16 4.46 4.48 4.25 8,800 4.43 4.43
11-09-15 4.56 4.64 4.40 9,700 4.47 4.47
11-09-14 4.40 4.55 4.26 6,900 4.47 4.47
11-09-13 4.47 4.59 4.45 12,300 4.50 4.50
11-09-12 4.40 4.62 4.20 9,400 4.50 4.50
11-09-09 4.61 4.61 4.24 12,700 4.53 4.53
11-09-08 4.55 4.86 4.50 4,600 4.55 4.55
Date Open High Low Vol Cls adjCls
11-09-07 4.53 4.97 4.46 23,200 4.49 4.49
11-09-06 4.50 4.79 4.42 4,600 4.46 4.46
11-09-02 4.50 4.90 4.50 7,500 4.62 4.62
11-09-01 4.94 5.04 4.59 12,400 4.60 4.60
11-08-31 5.12 5.22 4.95 21,500 4.96 4.96
11-08-30 4.49 5.17 4.37 43,200 4.88 4.88
11-08-29 4.47 4.64 4.36 12,000 4.55 4.55
11-08-26 4.26 4.50 4.07 17,200 4.34 4.34
11-08-25 4.38 4.43 4.05 17,300 4.32 4.32
Date Open High Low Vol Cls adjCls
11-08-24 4.31 4.31 4.08 4,900 4.24 4.24
11-08-23 4.36 4.47 4.01 14,300 4.35 4.35
11-08-22 4.42 4.58 4.20 16,100 4.26 4.26
11-08-19 4.37 4.89 4.08 48,600 4.20 4.20
11-08-18 4.83 4.83 4.00 88,500 4.44 4.44
11-08-17 5.45 5.51 4.75 45,800 4.94 4.94
11-08-16 6.10 6.12 5.28 93,100 5.45 5.45
11-08-15 5.07 5.57 5.07 104,900 5.35 5.35
11-08-12 4.25 5.25 4.25 60,700 4.90 4.90
Date Open High Low Vol Cls adjCls
11-08-11 3.91 4.49 3.91 23,700 4.25 4.25
11-08-10 3.97 4.04 3.90 27,000 3.90 3.90
11-08-09 3.61 4.15 3.60 33,500 3.85 3.85
11-08-08 4.30 4.30 3.40 70,000 3.55 3.55
11-08-05 4.47 4.47 3.34 91,600 4.25 4.25
11-08-04 5.13 5.13 4.23 60,900 4.40 4.40
11-08-03 5.35 5.46 4.76 27,100 4.92 4.92
11-08-02 4.88 5.49 4.75 74,800 5.09 5.09
11-08-01 5.92 5.92 4.72 61,600 4.94 4.94
Date Open High Low Vol Cls adjCls
11-07-29 5.88 5.90 5.15 51,800 5.21 5.21
11-07-28 5.60 6.00 5.50 41,900 5.95 5.95
11-07-27 5.95 6.50 5.70 111,000 5.88 5.88
11-07-26 6.58 6.72 5.32 171,900 6.00 6.00
11-07-25 6.84 7.17 6.52 57,200 6.61 6.61
11-07-22 7.00 7.01 6.74 37,700 6.87 6.87
11-07-21 7.01 7.73 6.68 173,900 6.88 6.88
11-07-20 7.06 7.06 6.80 34,100 6.82 6.82
11-07-19 7.48 7.50 6.91 69,700 7.03 7.03
Date Open High Low Vol Cls adjCls
11-07-18 7.69 7.81 7.15 62,200 7.19 7.19
11-07-15 7.76 8.02 7.55 16,200 7.65 7.65
11-07-14 7.64 8.00 7.37 50,300 7.70 7.70
11-07-13 7.55 8.25 7.55 71,700 7.57 7.57
11-07-12 7.92 8.60 7.29 208,100 7.71 7.71
11-07-11 7.33 7.92 7.20 85,200 7.27 7.27
11-07-08 7.62 7.62 7.09 69,600 7.30 7.30
11-07-07 8.03 8.03 7.65 35,900 7.75 7.75
11-07-06 8.00 8.35 7.64 75,400 7.81 7.81
Date Open High Low Vol Cls adjCls
11-07-05 8.25 8.25 7.40 195,600 8.06 8.06
11-07-01 8.82 9.30 8.15 408,200 8.25 8.25
11-06-30 9.00 10.63 8.42 1,583,500 8.83 8.83
11-06-29 7.73 7.73 6.61 186,600 6.82 6.82
11-06-28 7.92 8.00 7.36 151,900 7.50 7.50
11-06-27 8.20 8.39 7.81 164,300 7.90 7.90
11-06-24 8.84 8.90 7.81 307,500 8.01 8.01
11-06-23 8.05 8.99 7.60 267,600 8.75 8.75
11-06-22 7.70 8.99 7.65 591,700 8.33 8.33
Date Open High Low Vol Cls adjCls
11-06-21 7.90 8.50 7.36 244,600 7.39 7.39
11-06-20 9.34 9.55 7.72 414,800 8.18 8.18
11-06-17 11.20 11.98 9.29 707,800 10.18 10.18
11-06-16 8.88 11.50 8.88 1,224,500 9.74 9.74
11-06-15 8.50 12.94 8.15 2,574,400 8.79 8.79
11-06-14 3.31 9.22 3.27 1,559,400 8.85 8.85
11-06-13 2.99 2.99 2.99 1,000 2.99 2.99
11-06-10 2.84 2.98 2.55 17,300 2.95 2.95
11-06-09 2.79 3.13 2.75 15,000 3.01 3.01
Date Open High Low Vol Cls adjCls
11-06-08 3.50 3.50 3.08 2,200 3.08 3.08
11-06-07 3.37 3.50 3.37 2,700 3.49 3.49
11-06-06 3.25 3.25 3.25 0 3.25 3.25
11-06-03 3.10 3.25 3.10 4,400 3.25 3.25
11-06-02 3.09 3.39 3.09 3,100 3.14 3.14
11-06-01 3.26 3.35 2.97 5,100 3.27 3.27
11-05-31 3.63 3.73 3.07 12,500 3.38 3.38
11-05-27 3.71 3.73 3.58 3,900 3.58 3.58
11-05-26 3.70 3.94 3.70 2,200 3.84 3.84
Date Open High Low Vol Cls adjCls
11-05-25 3.72 3.72 3.72 500 3.72 3.72
11-05-24 4.05 4.05 3.67 4,400 3.74 3.74
11-05-23 4.23 4.23 3.95 4,100 4.01 4.01
11-05-20 4.54 4.54 4.28 1,100 4.28 4.28
11-05-19 4.65 4.65 4.55 1,000 4.60 4.60
11-05-18 4.77 4.84 4.58 4,000 4.69 4.69
11-05-17 5.00 5.00 4.77 7,800 4.77 4.77
11-05-16 5.05 5.09 5.00 7,100 5.00 5.00
11-05-13 4.53 5.04 4.53 7,200 4.99 4.99
Date Open High Low Vol Cls adjCls
11-05-12 5.54 5.54 4.16 17,100 4.50 4.50
11-05-11 5.59 5.59 5.59 0 5.59 5.59
11-05-10 5.64 5.64 5.59 1,100 5.59 5.59
11-05-09 5.55 5.55 5.30 3,800 5.54 5.54
11-05-06 5.55 5.55 5.50 1,600 5.51 5.51
11-05-05 5.34 5.52 5.30 4,500 5.46 5.46
11-05-04 5.19 5.34 5.16 1,000 5.34 5.34
11-05-03 5.40 5.58 5.30 500 5.58 5.58
11-05-02 5.32 5.76 5.32 4,700 5.60 5.60
Date Open High Low Vol Cls adjCls
11-04-29 5.72 5.72 5.40 2,500 5.40 5.40
11-04-28 5.95 6.47 5.74 3,100 5.79 5.79
11-04-27 5.55 6.00 5.42 3,700 6.00 6.00
11-04-26 5.77 5.77 5.50 1,700 5.56 5.56
11-04-25 5.52 5.77 5.52 2,900 5.77 5.77
11-04-21 5.63 5.70 5.45 1,400 5.47 5.47
11-04-20 5.62 5.82 5.40 4,100 5.78 5.78
11-04-19 5.72 5.72 5.46 1,900 5.48 5.48
11-04-18 5.43 5.97 5.15 6,200 5.64 5.64
Date Open High Low Vol Cls adjCls
11-04-15 6.02 6.03 5.53 14,700 5.54 5.54
11-04-14 6.31 6.39 6.12 8,200 6.23 6.23
11-04-13 6.37 6.84 6.30 6,600 6.45 6.45
11-04-12 6.36 6.36 6.36 0 6.36 6.36
11-04-11 6.29 6.36 6.29 800 6.36 6.36
11-04-08 6.58 6.58 6.38 2,300 6.44 6.44
11-04-07 6.56 6.80 6.50 3,500 6.50 6.50
11-04-06 6.60 6.88 6.39 8,500 6.54 6.54
11-04-05 6.40 6.90 6.38 7,500 6.78 6.78
Date Open High Low Vol Cls adjCls
11-04-04 6.39 7.20 6.01 20,000 6.45 6.45
11-04-01 6.45 6.61 6.07 9,100 6.30 6.30
11-03-31 6.07 6.50 6.03 15,400 6.45 6.45
11-03-30 5.49 5.90 5.28 10,700 5.90 5.90
11-03-29 5.00 5.60 4.90 8,300 5.39 5.39
11-03-28 5.05 5.18 4.95 1,300 5.13 5.13
11-03-25 5.11 5.11 5.11 300 5.11 5.11
11-03-24 4.99 5.52 4.97 15,600 5.00 5.00
11-03-23 4.99 4.99 4.65 13,500 4.81 4.81
Date Open High Low Vol Cls adjCls
11-03-22 4.82 4.84 4.82 1,300 4.84 4.84
11-03-21 4.41 4.71 4.27 19,300 4.45 4.45
11-03-18 4.83 5.00 4.83 8,500 4.92 4.92
11-03-17 4.34 5.50 4.34 23,700 4.81 4.81
11-03-16 4.78 4.98 4.33 6,500 4.33 4.33
11-03-15 4.97 4.97 4.58 6,100 4.75 4.75
11-03-14 6.16 7.20 4.66 38,900 5.15 5.15
11-03-11 6.17 6.17 5.75 2,200 5.83 5.83
11-03-10 6.71 6.71 6.17 4,300 6.17 6.17
Date Open High Low Vol Cls adjCls
11-03-09 6.95 6.95 6.66 800 6.71 6.71
11-03-08 7.17 7.17 6.71 3,300 6.94 6.94
11-03-07 7.01 7.35 7.01 2,800 7.10 7.10
11-03-04 6.98 7.05 6.63 5,000 7.05 7.05
11-03-03 7.02 7.88 6.22 15,800 6.97 6.97
11-03-02 6.57 6.57 6.12 4,200 6.47 6.47
11-03-01 6.17 6.65 6.17 3,000 6.55 6.55
11-02-28 6.42 6.70 6.14 4,700 6.65 6.65
11-02-25 6.61 6.70 6.39 4,800 6.47 6.47
Date Open High Low Vol Cls adjCls
11-02-24 6.15 6.81 6.11 12,300 6.63 6.63
11-02-23 6.14 6.26 5.72 5,300 6.07 6.07
11-02-22 5.91 5.91 5.68 5,400 5.70 5.70
11-02-18 5.79 6.27 5.75 19,500 6.15 6.15
11-02-17 5.50 5.75 5.50 8,400 5.68 5.68
11-02-16 5.66 5.78 5.42 4,500 5.50 5.50
11-02-15 5.82 5.84 5.46 15,100 5.66 5.66
11-02-14 6.51 6.51 5.81 7,800 5.84 5.84
11-02-11 6.35 6.35 6.25 3,700 6.26 6.26
Date Open High Low Vol Cls adjCls
11-02-10 6.51 6.51 6.05 18,200 6.20 6.20
11-02-09 6.25 6.62 6.12 21,100 6.42 6.42
11-02-08 5.68 6.18 5.68 23,800 6.17 6.17
11-02-07 5.43 5.61 5.37 25,100 5.61 5.61
11-02-04 5.48 5.51 5.18 20,400 5.43 5.43
11-02-03 5.70 5.70 5.50 1,400 5.50 5.50
11-02-02 5.23 5.65 5.23 13,500 5.46 5.46
11-02-01 5.17 5.23 5.17 2,800 5.23 5.23
11-01-31 5.54 5.54 5.07 34,800 5.25 5.25
Date Open High Low Vol Cls adjCls
11-01-28 5.94 5.94 5.54 12,800 5.56 5.56
11-01-27 5.96 6.05 5.83 22,000 6.00 6.00
11-01-26 6.00 6.15 5.97 14,200 5.99 5.99
11-01-25 5.94 5.95 5.83 5,800 5.95 5.95
11-01-24 5.90 6.10 5.40 61,000 5.99 5.99
11-01-21 5.99 6.17 5.93 12,000 5.93 5.93
11-01-20 6.85 6.85 5.58 78,400 5.95 5.95
11-01-19 6.89 6.91 6.50 22,700 6.90 6.90
11-01-18 6.37 7.06 6.37 26,000 6.95 6.95
Date Open High Low Vol Cls adjCls
11-01-14 6.87 6.88 6.28 28,600 6.43 6.43
11-01-13 7.53 7.53 6.82 29,700 6.92 6.92
11-01-12 7.70 7.70 7.32 17,000 7.60 7.60
11-01-11 7.80 7.80 7.55 11,900 7.70 7.70
11-01-10 7.84 7.84 7.50 11,800 7.68 7.68
11-01-07 7.87 8.28 7.70 10,700 7.84 7.84
11-01-06 8.13 8.33 7.81 23,300 7.81 7.81
11-01-05 7.63 8.34 7.43 51,500 8.12 8.12
11-01-04 7.85 7.85 7.44 19,900 7.70 7.70
Date Open High Low Vol Cls adjCls
11-01-03 7.45 8.02 7.38 41,200 7.45 7.45
10-12-31 7.56 7.56 7.20 27,700 7.30 7.30
10-12-30 7.81 7.81 7.51 24,800 7.51 7.51
10-12-29 8.02 8.02 7.65 26,700 7.88 7.88
10-12-28 7.63 8.49 7.47 91,100 8.05 8.05
10-12-27 7.95 7.95 7.45 42,000 7.63 7.63
10-12-23 8.25 8.25 7.61 43,200 7.88 7.88
10-12-22 8.04 8.04 7.20 75,600 7.54 7.54
10-12-21 7.94 8.56 7.87 45,300 8.09 8.09
Date Open High Low Vol Cls adjCls
10-12-20 8.70 8.70 7.61 83,800 7.82 7.82
10-12-17 8.94 8.95 8.55 33,400 8.69 8.69
10-12-16 9.05 9.48 8.88 45,700 9.00 9.00
10-12-15 9.25 9.35 8.60 102,500 9.10 9.10
10-12-14 10.22 10.22 8.82 198,700 9.00 9.00
10-12-13 10.90 10.99 9.90 129,300 10.19 10.19
10-12-10 11.64 11.64 10.59 92,400 10.90 10.90
10-12-09 11.50 12.09 10.99 117,400 11.60 11.60
10-12-08 10.42 11.80 10.00 157,300 11.37 11.37
Date Open High Low Vol Cls adjCls
10-12-07 10.85 11.20 10.41 48,200 10.50 10.50
10-12-06 11.49 11.49 10.39 94,400 10.81 10.81
10-12-03 12.86 12.88 10.90 240,500 11.33 11.33
10-12-02 11.78 13.45 11.78 313,000 12.94 12.94
10-12-01 10.50 12.28 10.12 181,800 11.88 11.88
10-11-30 9.84 11.74 9.52 349,400 10.50 10.50
10-11-29 7.90 9.82 7.50 229,300 9.64 9.64
10-11-26 7.89 7.89 7.47 23,600 7.69 7.69
10-11-24 7.52 8.19 7.30 106,300 7.45 7.45
Date Open High Low Vol Cls adjCls
10-11-23 6.71 7.25 6.54 58,300 7.21 7.21
10-11-22 7.29 7.29 6.80 43,600 6.93 6.93
10-11-19 7.50 7.50 7.03 63,300 7.14 7.14
10-11-18 7.87 7.89 7.15 71,900 7.38 7.38
10-11-17 7.11 8.32 7.11 203,300 7.44 7.44
10-11-16 7.02 7.42 6.51 88,700 7.20 7.20
10-11-15 6.80 7.25 6.24 90,700 6.92 6.92
10-11-12 7.00 7.00 6.36 48,000 6.59 6.59
10-11-11 7.40 7.40 6.55 70,000 6.73 6.73
Date Open High Low Vol Cls adjCls
10-11-10 7.55 7.55 6.50 92,700 6.91 6.91
10-11-09 7.45 7.45 6.80 76,400 6.92 6.92
10-11-08 7.80 7.80 7.09 114,000 7.30 7.30
10-11-05 7.44 7.52 6.90 143,500 7.29 7.29
10-11-04 7.00 8.75 6.80 747,500 7.34 7.34
10-11-03 6.72 7.29 6.45 162,000 7.09 7.09
10-11-02 6.90 7.17 5.82 662,400 6.80 6.80
10-11-01 7.01 7.49 6.61 333,900 7.12 7.12
10-10-29 6.10 7.57 5.73 687,400 7.30 7.30
Date Open High Low Vol Cls adjCls
10-10-28 6.20 8.19 5.81 2,648,900 6.42 6.42
10-10-27 4.24 5.79 4.07 931,400 5.60 5.60
10-10-26 4.09 4.92 3.71 730,600 4.33 4.33
10-10-25 4.56 4.68 3.80 1,267,100 4.29 4.29
10-10-22 3.38 5.70 3.30 3,136,100 4.60 4.60
10-10-21 1.47 2.17 1.35 133,300 1.74 1.74
10-10-20 1.30 1.55 1.30 800 1.55 1.55
10-10-19 1.37 1.37 1.33 7,200 1.33 1.33
10-10-18 1.34 1.34 1.34 100 1.34 1.34
Date Open High Low Vol Cls adjCls
10-10-15 1.35 1.35 1.35 7,600 1.35 1.35
10-10-14 1.39 1.39 1.39 3,000 1.39 1.39
10-10-13 1.39 1.56 1.35 24,300 1.35 1.35
10-10-12 1.45 1.45 1.38 2,800 1.40 1.40
10-10-11 1.45 1.45 1.45 0 1.45 1.45
10-10-08 1.44 1.47 1.44 4,700 1.45 1.45
10-10-07 1.45 1.47 1.41 1,600 1.45 1.45
10-10-06 1.55 1.55 1.52 800 1.52 1.52
10-10-05 1.79 1.79 1.63 4,900 1.63 1.63
Date Open High Low Vol Cls adjCls
10-10-04 1.79 1.79 1.79 800 1.79 1.79
10-10-01 1.60 1.60 1.60 400 1.60 1.60
10-09-30 1.36 1.68 1.36 21,800 1.45 1.45
10-09-29 1.35 1.35 1.35 100 1.35 1.35
10-09-28 1.42 1.42 1.42 0 1.42 1.42
10-09-27 1.41 1.42 1.41 1,000 1.42 1.42
10-09-24 1.39 1.39 1.39 300 1.39 1.39
10-09-23 1.39 1.39 1.39 300 1.39 1.39
10-09-22 1.46 1.46 1.46 0 1.46 1.46
Date Open High Low Vol Cls adjCls
10-09-21 1.46 1.46 1.46 0 1.46 1.46
10-09-20 1.21 1.47 1.21 3,600 1.46 1.46
10-09-17 1.40 1.47 1.40 800 1.47 1.47
10-09-16 1.50 1.50 1.50 0 1.50 1.50
10-09-15 1.55 1.64 1.32 14,900 1.50 1.50
10-09-14 1.47 1.65 1.46 2,000 1.65 1.65
10-09-13 1.65 1.65 1.65 900 1.65 1.65
10-09-10 1.60 1.65 1.60 1,200 1.65 1.65
10-09-09 1.65 1.65 1.65 700 1.65 1.65
Date Open High Low Vol Cls adjCls
10-09-08 1.54 1.60 1.54 1,300 1.60 1.60
10-09-07 1.49 1.54 1.49 1,000 1.54 1.54
10-09-03 1.40 1.49 1.40 1,200 1.49 1.49
10-09-02 1.27 1.46 1.26 1,600 1.40 1.40
10-09-01 1.35 1.38 1.35 800 1.36 1.36
10-08-31 1.26 1.35 1.26 500 1.35 1.35
10-08-30 1.36 1.36 1.30 1,500 1.36 1.36
10-08-27 1.30 1.36 1.29 3,300 1.36 1.36
10-08-26 1.20 1.35 1.19 2,500 1.35 1.35
Date Open High Low Vol Cls adjCls
10-08-25 1.29 1.29 1.29 500 1.29 1.29
10-08-24 1.29 1.29 1.29 0 1.29 1.29
10-08-23 1.10 1.35 1.10 2,800 1.29 1.29
10-08-20 1.22 1.35 1.22 1,800 1.35 1.35
10-08-19 1.19 1.36 1.19 700 1.36 1.36
10-08-18 1.19 1.31 1.19 700 1.31 1.31
10-08-17 1.31 1.31 1.31 0 1.31 1.31
10-08-16 1.34 1.34 1.31 2,500 1.31 1.31
10-08-13 1.18 1.28 1.18 500 1.28 1.28
Date Open High Low Vol Cls adjCls
10-08-12 1.28 1.48 1.26 10,500 1.28 1.28
10-08-11 1.19 1.29 1.16 16,300 1.29 1.29
10-08-10 1.13 1.18 1.13 2,600 1.16 1.16
10-08-09 1.16 1.19 1.11 6,100 1.13 1.13
10-08-06 1.22 1.22 1.19 2,100 1.20 1.20
10-08-05 1.25 1.28 1.22 3,300 1.28 1.28
10-08-04 1.24 1.30 1.24 4,900 1.29 1.29
10-08-03 1.32 1.32 1.32 1,000 1.32 1.32
10-08-02 1.37 1.38 1.27 2,400 1.38 1.38
Date Open High Low Vol Cls adjCls
10-07-30 1.49 1.50 1.19 68,500 1.30 1.30
10-07-29 1.54 1.56 1.50 6,900 1.51 1.51
10-07-28 1.54 1.54 1.53 1,500 1.53 1.53
10-07-27 1.55 1.55 1.55 200 1.55 1.55
10-07-26 1.53 1.63 1.49 11,900 1.58 1.58
10-07-23 1.61 1.69 1.61 300 1.69 1.69
10-07-22 1.53 1.78 1.53 2,800 1.78 1.78
10-07-21 1.54 1.73 1.54 6,800 1.63 1.63
10-07-20 1.70 1.70 1.70 0 1.70 1.70
Date Open High Low Vol Cls adjCls
10-07-19 1.57 1.70 1.56 600 1.70 1.70
10-07-16 1.83 1.83 1.73 5,100 1.73 1.73
10-07-15 1.86 1.86 1.59 15,800 1.78 1.78
10-07-14 1.60 1.75 1.55 18,800 1.68 1.68
10-07-13 1.65 1.65 1.50 27,100 1.52 1.52
10-07-12 1.75 1.75 1.58 11,200 1.63 1.63
10-07-09 1.80 1.89 1.60 117,800 1.70 1.70
10-07-08 2.35 2.47 1.76 315,600 1.76 1.76
10-07-07 2.15 2.45 2.15 186,800 2.35 2.35
Date Open High Low Vol Cls adjCls
10-07-06 1.94 2.17 1.94 86,700 2.08 2.08
10-07-02 1.93 1.93 1.93 0 1.93 1.93
10-07-01 1.92 1.93 1.82 77,800 1.93 1.93
10-06-30 1.82 1.92 1.82 146,800 1.92 1.92
10-06-29 1.83 1.90 1.76 137,700 1.78 1.78
10-06-28 2.00 2.02 1.98 40,800 2.00 2.00
10-06-25 2.00 2.00 1.83 12,800 2.00 2.00
10-06-24 2.01 2.01 2.01 200 2.01 2.01
10-06-23 2.12 2.12 2.12 0 2.12 2.12
Date Open High Low Vol Cls adjCls
10-06-22 2.14 2.50 2.12 7,700 2.12 2.12
10-06-21 2.00 2.00 2.00 0 2.00 2.00
10-06-18 2.00 2.00 2.00 0 2.00 2.00
10-06-17 2.00 2.00 2.00 0 2.00 2.00
10-06-16 2.00 2.00 2.00 1,800 2.00 2.00
10-06-15 2.13 2.13 2.13 400 2.13 2.13
10-06-14 2.07 2.07 2.07 0 2.07 2.07
10-06-11 2.07 2.07 2.07 200 2.07 2.07
10-06-10 2.00 2.00 2.00 0 2.00 2.00
Date Open High Low Vol Cls adjCls
10-06-09 2.00 2.00 2.00 200 2.00 2.00
10-06-08 2.00 2.00 2.00 0 2.00 2.00
10-06-07 2.00 2.00 2.00 300 2.00 2.00
10-06-04 2.00 2.00 2.00 0 2.00 2.00
10-06-03 2.00 2.00 2.00 0 2.00 2.00
10-06-02 2.00 2.00 2.00 0 2.00 2.00
10-06-01 2.00 2.00 2.00 0 2.00 2.00
10-05-28 2.00 2.00 2.00 0 2.00 2.00
10-05-27 2.00 2.00 2.00 0 2.00 2.00
Date Open High Low Vol Cls adjCls
10-05-26 2.00 2.00 2.00 0 2.00 2.00
10-05-25 2.10 2.11 2.00 3,100 2.00 2.00
10-05-24 2.14 2.14 2.14 800 2.14 2.14
10-05-21 2.29 2.29 2.29 1,200 2.29 2.29
10-05-20 2.01 2.01 2.01 0 2.01 2.01
10-05-19 2.05 2.05 2.01 18,300 2.01 2.01
10-05-18 2.01 2.01 2.01 300 2.01 2.01
10-05-17 2.00 2.00 2.00 0 2.00 2.00
10-05-14 2.37 2.37 2.00 5,300 2.00 2.00
Date Open High Low Vol Cls adjCls
10-05-13 2.07 2.13 2.07 7,700 2.13 2.13
10-05-12 2.00 2.00 2.00 0 2.00 2.00
10-05-11 2.00 2.00 2.00 400 2.00 2.00
10-05-10 1.93 1.93 1.92 900 1.92 1.92
10-05-07 2.00 2.00 2.00 700 2.00 2.00
10-05-06 2.00 2.00 2.00 13,600 2.00 2.00
10-05-05 2.06 2.07 2.00 2,600 2.00 2.00
10-05-04 2.00 2.00 2.00 0 2.00 2.00
10-05-03 2.00 2.00 2.00 0 2.00 2.00
Date Open High Low Vol Cls adjCls
10-04-30 2.00 2.00 2.00 0 2.00 2.00
10-04-29 2.00 2.00 2.00 0 2.00 2.00
10-04-28 2.00 2.00 2.00 1,500 2.00 2.00
10-04-27 2.06 2.06 2.06 0 2.06 2.06
10-04-26 2.00 2.06 2.00 1,100 2.06 2.06
10-04-23 1.93 2.06 1.93 900 2.06 2.06
10-04-22 2.00 2.01 2.00 3,800 2.00 2.00
10-04-21 2.01 2.01 2.00 4,300 2.00 2.00
10-04-20 2.11 2.11 2.11 100 2.11 2.11
Date Open High Low Vol Cls adjCls
10-04-19 2.00 2.10 2.00 2,200 2.00 2.00
10-04-16 2.00 2.00 2.00 4,000 2.00 2.00
10-04-15 2.07 2.08 1.99 11,400 1.99 1.99
10-04-14 2.15 2.15 2.09 2,600 2.10 2.10
10-04-13 2.27 2.27 2.00 10,100 2.02 2.02
10-04-12 2.02 2.02 2.02 400 2.02 2.02
10-04-09 2.01 2.01 2.01 1,000 2.01 2.01
10-04-08 2.06 2.06 2.06 0 2.06 2.06
10-04-07 2.05 2.06 2.01 3,300 2.06 2.06
Date Open High Low Vol Cls adjCls
10-04-06 2.15 2.25 2.07 41,100 2.10 2.10
10-04-05 2.13 2.27 2.13 10,000 2.20 2.20
10-04-01 2.19 2.19 2.05 7,000 2.19 2.19
10-03-31 2.45 2.45 2.17 1,600 2.17 2.17
10-03-30 2.72 2.72 2.02 44,600 2.15 2.15
10-03-29 2.73 2.73 2.24 1,800 2.24 2.24
10-03-26 2.68 2.69 2.68 300 2.69 2.69
10-03-25 2.27 2.54 2.27 3,700 2.47 2.47
10-03-24 2.45 2.45 2.10 700 2.32 2.32
Date Open High Low Vol Cls adjCls
10-03-23 2.27 2.27 2.27 2,000 2.27 2.27
10-03-22 2.25 2.25 2.25 0 2.25 2.25
10-03-19 2.25 2.25 2.25 0 2.25 2.25
10-03-18 2.25 2.25 2.25 0 2.25 2.25
10-03-17 2.25 2.25 2.25 1,300 2.25 2.25
10-03-16 2.03 2.30 2.03 2,000 2.27 2.27
10-03-15 2.24 2.25 2.06 2,600 2.06 2.06
10-03-12 2.05 2.06 2.05 600 2.06 2.06
10-03-11 2.06 2.06 2.06 1,200 2.06 2.06
Date Open High Low Vol Cls adjCls
10-03-10 2.25 2.25 2.07 13,200 2.07 2.07
10-03-09 2.05 2.30 2.05 2,100 2.30 2.30
10-03-08 2.20 2.20 2.20 300 2.20 2.20
10-03-05 2.15 2.15 2.15 0 2.15 2.15
10-03-04 2.00 2.15 2.00 2,000 2.15 2.15
10-03-03 2.10 2.15 2.10 6,400 2.15 2.15
10-03-02 2.00 2.00 2.00 500 2.00 2.00
10-03-01 2.09 2.12 2.09 1,700 2.12 2.12
10-02-26 2.00 2.00 2.00 200 2.00 2.00
Date Open High Low Vol Cls adjCls
10-02-25 2.10 2.10 2.10 200 2.10 2.10
10-02-24 2.18 2.18 2.18 0 2.18 2.18
10-02-23 2.18 2.18 2.18 0 2.18 2.18
10-02-22 2.18 2.18 2.18 0 2.18 2.18
10-02-19 2.18 2.18 2.18 0 2.18 2.18
10-02-18 2.09 2.18 2.09 2,500 2.18 2.18
10-02-17 2.00 2.02 2.00 3,800 2.02 2.02
10-02-16 1.81 2.00 1.81 4,000 2.00 2.00
10-02-12 2.00 2.00 2.00 200 2.00 2.00
Date Open High Low Vol Cls adjCls
10-02-11 2.00 2.00 2.00 1,000 2.00 2.00
10-02-10 2.00 2.00 2.00 200 2.00 2.00
10-02-09 2.01 2.01 1.82 4,700 2.01 2.01
10-02-08 2.15 2.15 2.01 2,100 2.03 2.03
10-02-05 2.01 2.15 2.01 2,600 2.01 2.01
10-02-04 2.09 2.20 1.98 3,600 2.09 2.09
10-02-03 1.74 1.74 1.74 300 1.74 1.74
10-02-02 1.84 2.00 1.84 2,500 2.00 2.00
10-02-01 2.00 2.00 2.00 0 2.00 2.00
Date Open High Low Vol Cls adjCls
10-01-29 1.85 2.00 1.73 1,200 2.00 2.00
10-01-28 2.00 2.10 2.00 600 2.10 2.10
10-01-27 2.00 2.00 2.00 0 2.00 2.00
10-01-26 2.00 2.00 2.00 600 2.00 2.00
10-01-25 2.00 2.00 2.00 0 2.00 2.00
10-01-22 2.00 2.00 2.00 0 2.00 2.00
10-01-21 2.00 2.00 2.00 200 2.00 2.00
10-01-20 2.00 2.00 2.00 0 2.00 2.00
10-01-19 2.00 2.00 2.00 1,700 2.00 2.00
Date Open High Low Vol Cls adjCls
10-01-15 2.00 2.00 2.00 4,800 2.00 2.00
10-01-14 2.00 2.01 1.85 7,700 1.86 1.86
10-01-13 2.20 2.20 2.00 1,600 2.00 2.00
10-01-12 2.01 2.01 2.00 1,300 2.00 2.00
10-01-11 2.34 2.34 2.34 0 2.34 2.34
10-01-08 2.39 2.39 2.33 800 2.34 2.34
10-01-07 2.01 2.01 2.00 500 2.00 2.00
10-01-06 2.00 2.02 2.00 600 2.00 2.00
10-01-05 2.00 2.00 2.00 1,700 2.00 2.00
Date Open High Low Vol Cls adjCls
10-01-04 2.00 2.00 2.00 0 2.00 2.00
09-12-31 2.01 2.01 2.00 6,900 2.00 2.00
09-12-30 2.00 2.01 2.00 1,600 2.01 2.01
09-12-29 2.00 2.00 2.00 300 2.00 2.00
09-12-28 2.00 2.00 2.00 3,700 2.00 2.00
09-12-24 2.00 2.00 2.00 100 2.00 2.00
09-12-23 2.00 2.00 2.00 0 2.00 2.00
09-12-22 2.00 2.00 2.00 2,400 2.00 2.00
09-12-21 2.00 2.00 2.00 4,500 2.00 2.00
Date Open High Low Vol Cls adjCls
09-12-18 2.00 2.00 2.00 200 2.00 2.00
09-12-17 1.81 2.00 1.81 800 2.00 2.00
09-12-16 1.85 1.85 1.85 1,100 1.85 1.85
09-12-15 2.03 2.03 2.03 300 2.03 2.03
09-12-14 2.02 2.03 2.02 800 2.03 2.03
09-12-11 2.08 2.08 2.08 0 2.08 2.08
09-12-10 2.08 2.08 2.08 0 2.08 2.08
09-12-09 2.08 2.08 2.08 0 2.08 2.08
09-12-08 2.08 2.08 2.08 0 2.08 2.08
Date Open High Low Vol Cls adjCls
09-12-07 2.11 2.13 2.05 5,100 2.08 2.08
09-12-04 2.40 2.40 2.35 500 2.35 2.35
09-12-03 2.16 2.16 2.16 300 2.16 2.16
09-12-02 2.50 2.50 2.50 900 2.50 2.50
09-12-01 2.10 2.10 2.10 400 2.10 2.10
09-11-30 2.50 2.50 2.50 0 2.50 2.50
09-11-27 2.50 2.50 2.50 0 2.50 2.50
09-11-25 2.06 2.50 2.06 1,600 2.50 2.50
09-11-24 2.39 2.54 2.02 5,500 2.45 2.45
Date Open High Low Vol Cls adjCls
09-11-23 2.00 2.25 2.00 1,200 2.23 2.23
09-11-20 1.89 1.91 1.87 600 1.87 1.87
09-11-19 2.06 2.06 2.06 0 2.06 2.06
09-11-18 2.06 2.10 2.05 2,300 2.06 2.06
09-11-17 2.05 2.20 2.05 1,100 2.20 2.20
09-11-16 2.05 2.25 2.05 1,700 2.20 2.20
09-11-13 2.21 2.21 2.20 700 2.20 2.20
09-11-12 2.05 2.47 2.03 3,400 2.20 2.20
09-11-11 2.49 2.50 2.49 300 2.50 2.50
Date Open High Low Vol Cls adjCls
09-11-10 2.50 2.50 2.50 0 2.50 2.50
09-11-09 2.50 2.50 2.50 100 2.50 2.50
09-11-06 2.45 2.50 1.99 7,600 2.50 2.50
09-11-05 2.50 2.50 2.50 100 2.50 2.50
09-11-04 2.54 2.54 2.54 0 2.54 2.54
09-11-03 2.54 2.54 2.54 0 2.54 2.54
09-11-02 2.63 2.63 2.54 1,700 2.54 2.54
09-10-30 2.58 2.58 2.58 0 2.58 2.58
09-10-29 2.92 3.24 2.48 6,300 2.58 2.58
Date Open High Low Vol Cls adjCls
09-10-28 2.74 2.74 2.49 1,000 2.49 2.49
09-10-27 2.75 2.79 2.74 1,000 2.74 2.74
09-10-26 2.82 2.82 2.82 0 2.82 2.82
09-10-23 2.82 2.82 2.82 200 2.82 2.82
09-10-22 3.23 3.23 2.85 1,000 2.85 2.85
09-10-21 3.00 3.00 3.00 0 3.00 3.00
09-10-20 2.75 3.00 2.74 1,900 3.00 3.00
09-10-19 3.23 3.25 3.00 3,800 3.04 3.04
09-10-16 2.74 2.74 2.74 0 2.74 2.74
Date Open High Low Vol Cls adjCls
09-10-15 3.00 3.00 2.74 500 2.74 2.74
09-10-14 3.00 3.25 3.00 18,000 3.00 3.00
09-10-13 2.65 3.00 2.65 7,600 2.69 2.69
09-10-12 3.00 3.00 3.00 200 3.00 3.00
09-10-09 2.99 3.00 2.77 800 3.00 3.00
09-10-08 2.98 2.99 2.77 1,100 2.77 2.77
09-10-07 2.60 2.99 2.60 2,500 2.95 2.95
09-10-06 2.41 2.41 2.41 0 2.41 2.41
09-10-05 2.41 2.41 2.41 1,400 2.41 2.41
Date Open High Low Vol Cls adjCls
09-10-02 2.76 2.76 2.75 800 2.75 2.75
09-10-01 2.98 2.98 2.98 400 2.98 2.98
09-09-30 3.05 3.05 3.05 0 3.05 3.05
09-09-29 3.40 3.40 2.40 2,100 3.05 3.05
09-09-28 2.75 2.75 2.75 0 2.75 2.75
09-09-25 2.75 2.96 2.75 900 2.75 2.75
09-09-24 2.81 2.81 2.35 1,800 2.70 2.70
09-09-23 3.10 3.10 3.10 2,000 3.10 3.10
09-09-22 3.02 3.40 2.10 4,600 2.58 2.58
Date Open High Low Vol Cls adjCls
09-09-21 3.05 3.05 3.05 300 3.05 3.05
09-09-18 3.10 3.15 3.10 1,200 3.15 3.15
09-09-17 3.01 3.01 3.01 300 3.01 3.01
09-09-16 3.05 3.05 3.05 0 3.05 3.05
09-09-15 3.05 3.05 3.05 0 3.05 3.05
09-09-14 3.05 3.05 3.05 100 3.05 3.05
09-09-11 3.25 3.25 3.25 0 3.25 3.25
09-09-10 3.26 3.26 3.25 700 3.25 3.25
09-09-09 2.76 3.37 2.76 6,700 3.25 3.25
Date Open High Low Vol Cls adjCls
09-09-08 3.25 3.25 3.25 200 3.25 3.25
09-09-04 2.99 3.25 2.70 3,900 3.17 3.17
09-09-03 2.70 3.20 2.70 600 2.99 2.99
09-09-02 3.00 3.25 3.00 1,800 3.25 3.25
09-09-01 3.30 3.30 3.25 1,700 3.25 3.25
09-08-31 3.50 3.50 2.55 4,600 3.00 3.00
09-08-28 3.05 3.05 3.05 500 3.05 3.05
09-08-27 3.05 3.05 3.05 300 3.05 3.05
09-08-26 2.99 3.01 2.99 400 3.01 3.01
Date Open High Low Vol Cls adjCls
09-08-25 3.49 3.49 2.13 2,400 3.10 3.10
09-08-24 2.50 3.50 2.06 3,500 3.30 3.30
09-08-21 0.41 0.41 0.41 100 0.41 3.28
09-08-20 0.40 0.41 0.40 100 0.41 3.28
09-08-19 0.30 0.41 0.30 1,800 0.41 3.28
09-08-18 0.38 0.38 0.38 0 0.38 3.04
09-08-17 0.38 0.38 0.38 0 0.38 3.04
09-08-14 0.38 0.38 0.38 0 0.38 3.04
09-08-13 0.38 0.38 0.38 0 0.38 3.04
Date Open High Low Vol Cls adjCls
09-08-12 0.38 0.38 0.38 0 0.38 3.04
09-08-11 0.38 0.38 0.38 0 0.38 3.04
09-08-10 0.38 0.38 0.38 0 0.38 3.04
09-08-07 0.37 0.41 0.37 1,500 0.38 3.04
09-08-06 0.29 0.29 0.29 0 0.29 2.32
09-08-05 0.35 0.37 0.35 1,300 0.37 2.96
09-08-04 0.31 0.38 0.31 800 0.38 3.04
09-08-03 0.31 0.31 0.31 0 0.31 2.48
09-07-31 0.28 0.31 0.28 1,800 0.31 2.48
Date Open High Low Vol Cls adjCls
09-07-30 0.32 0.32 0.28 1,000 0.28 2.24
09-07-29 0.32 0.32 0.28 5,600 0.30 2.40
09-07-28 0.34 0.34 0.34 100 0.34 2.72
09-07-27 0.31 0.31 0.31 0 0.31 2.48
09-07-24 0.31 0.31 0.31 0 0.31 2.48
09-07-23 0.31 0.33 0.28 4,500 0.31 2.48
09-07-22 0.32 0.35 0.32 600 0.35 2.80
09-07-21 0.35 0.35 0.35 0 0.35 2.80
09-07-20 0.37 0.37 0.35 1,400 0.35 2.80
Date Open High Low Vol Cls adjCls
09-07-17 0.36 0.36 0.36 0 0.36 2.88
09-07-16 0.40 0.40 0.33 100 0.36 2.88
09-07-15 0.35 0.35 0.35 0 0.35 2.80
09-07-14 0.35 0.35 0.35 0 0.35 2.80
09-07-13 0.31 0.49 0.25 800 0.35 2.80
09-07-10 0.31 0.31 0.31 400 0.31 2.48
09-07-09 0.31 0.31 0.31 0 0.31 2.48
09-07-08 0.31 0.31 0.31 0 0.31 2.48
09-07-07 0.31 0.31 0.31 0 0.31 2.48
Date Open High Low Vol Cls adjCls
09-07-06 0.31 0.31 0.31 0 0.31 2.48
09-07-02 0.40 0.40 0.31 1,200 0.31 2.48
09-07-01 0.40 0.40 0.40 0 0.40 3.20
09-06-30 0.40 0.40 0.40 0 0.40 3.20
09-06-29 0.40 0.40 0.40 0 0.40 3.20
09-06-26 0.40 0.40 0.40 0 0.40 3.20
09-06-25 0.41 0.41 0.41 0 0.41 3.28
09-06-24 0.41 0.41 0.41 0 0.41 3.28
09-06-23 0.41 0.41 0.41 0 0.41 3.28
Date Open High Low Vol Cls adjCls
09-06-22 0.41 0.41 0.41 200 0.41 3.28
09-06-19 0.40 0.40 0.40 0 0.40 3.20
09-06-18 0.40 0.40 0.40 100 0.40 3.20
09-06-17 0.40 0.40 0.40 0 0.40 3.20
09-06-16 0.40 0.40 0.40 0 0.40 3.20
09-06-15 0.46 0.46 0.46 0 0.46 3.68
09-06-12 0.46 0.46 0.46 0 0.46 3.68
09-06-11 0.46 0.46 0.46 0 0.46 3.68
09-06-10 0.46 0.46 0.46 0 0.46 3.68
Date Open High Low Vol Cls adjCls
09-06-09 0.39 0.46 0.39 1,400 0.46 3.68
09-06-08 0.39 0.40 0.39 200 0.40 3.20
09-06-05 0.36 0.40 0.36 700 0.40 3.20
09-06-04 0.48 0.48 0.37 500 0.37 2.96
09-06-03 0.38 0.40 0.38 1,300 0.40 3.20
09-06-02 0.40 0.40 0.40 100 0.40 3.20
09-06-01 0.40 0.40 0.40 1,300 0.40 3.20
09-05-29 0.35 0.40 0.35 200 0.40 3.20
09-05-28 0.40 0.40 0.40 0 0.40 3.20
Date Open High Low Vol Cls adjCls
09-05-27 0.40 0.40 0.40 0 0.40 3.20
09-05-26 0.40 0.40 0.40 0 0.40 3.20
09-05-22 0.41 0.41 0.40 700 0.40 3.20
09-05-21 0.39 0.41 0.39 3,700 0.41 3.28
09-05-20 0.34 0.37 0.34 2,500 0.37 2.96
09-05-19 0.40 0.40 0.40 0 0.40 3.20
09-05-18 0.40 0.40 0.40 100 0.40 3.20
09-05-15 0.40 0.40 0.40 700 0.40 3.20
09-05-14 0.43 0.43 0.43 100 0.43 3.44
Date Open High Low Vol Cls adjCls
09-05-13 0.35 0.36 0.35 100 0.36 2.88
09-05-12 0.36 0.36 0.36 0 0.36 2.88
09-05-11 0.43 0.43 0.36 1,100 0.36 2.88
09-05-08 0.36 0.36 0.36 1,000 0.36 2.88
09-05-07 0.36 0.36 0.36 800 0.36 2.88
09-05-06 0.37 0.37 0.36 200 0.36 2.88
09-05-05 0.43 0.43 0.36 3,600 0.37 2.96
09-05-04 0.43 0.45 0.43 0 0.45 3.60
09-05-01 0.43 0.43 0.43 0 0.43 3.44
Date Open High Low Vol Cls adjCls
09-04-30 0.43 0.43 0.43 0 0.43 3.44
09-04-29 0.43 0.43 0.43 0 0.43 3.44
09-04-28 0.43 0.43 0.43 0 0.43 3.44
09-04-27 0.45 0.45 0.45 0 0.45 3.60
09-04-24 0.45 0.45 0.45 0 0.45 3.60
09-04-23 0.45 0.45 0.45 0 0.45 3.60
09-04-22 0.45 0.45 0.45 0 0.45 3.60
09-04-21 0.45 0.45 0.45 100 0.45 3.60
09-04-20 0.45 0.45 0.45 0 0.45 3.60
Date Open High Low Vol Cls adjCls
09-04-17 0.44 0.44 0.42 1,500 0.42 3.36
09-04-16 0.42 0.42 0.42 0 0.42 3.36
09-04-15 0.42 0.42 0.42 0 0.42 3.36
09-04-14 0.42 0.42 0.42 0 0.42 3.36
09-04-13 0.42 0.42 0.42 0 0.42 3.36
09-04-09 0.42 0.42 0.42 0 0.42 3.36
09-04-08 0.42 0.42 0.42 0 0.42 3.36
09-04-07 0.42 0.42 0.40 600 0.40 3.20
09-04-06 0.42 0.43 0.42 100 0.43 3.44
Date Open High Low Vol Cls adjCls
09-04-03 0.42 0.42 0.42 0 0.42 3.36
09-04-02 0.42 0.42 0.42 0 0.42 3.36
09-04-01 0.41 0.41 0.41 0 0.41 3.28
09-03-31 0.41 0.41 0.41 0 0.41 3.28
09-03-30 0.35 0.35 0.35 0 0.35 2.80
09-03-27 0.46 0.46 0.35 100 0.35 2.80
09-03-26 0.47 0.47 0.47 0 0.47 3.76
09-03-25 0.46 0.55 0.46 0 0.47 3.76
09-03-24 0.46 0.46 0.46 0 0.46 3.68
Date Open High Low Vol Cls adjCls
09-03-23 0.46 0.46 0.46 100 0.46 3.68
09-03-20 0.45 0.45 0.45 0 0.45 3.60
09-03-19 0.45 0.45 0.45 0 0.45 3.60
09-03-18 0.47 0.47 0.45 1,000 0.45 3.60
09-03-17 0.39 0.39 0.39 0 0.39 3.12
09-03-16 0.39 0.39 0.39 400 0.39 3.12
09-03-13 0.39 0.39 0.35 500 0.38 3.04
09-03-12 0.39 0.39 0.39 0 0.39 3.12
09-03-11 0.45 0.45 0.41 300 0.41 3.28
Date Open High Low Vol Cls adjCls
09-03-10 0.46 0.46 0.46 0 0.46 3.68
09-03-09 0.47 0.47 0.46 100 0.46 3.68
09-03-06 0.50 0.50 0.50 0 0.50 4.00
09-03-05 0.50 0.51 0.50 4,300 0.50 4.00
09-03-04 0.55 0.55 0.55 0 0.55 4.40
09-03-03 0.55 0.55 0.55 600 0.55 4.40
09-03-02 0.60 0.60 0.56 1,300 0.56 4.48
09-02-27 0.59 0.60 0.58 300 0.59 4.72
09-02-26 0.60 0.60 0.60 0 0.60 4.80
Date Open High Low Vol Cls adjCls
09-02-25 0.60 0.60 0.60 0 0.60 4.80
09-02-24 0.60 0.60 0.60 0 0.60 4.80
09-02-23 0.60 0.60 0.60 400 0.60 4.80
09-02-20 0.60 0.60 0.60 700 0.60 4.80
09-02-19 0.60 0.60 0.60 0 0.60 4.80
09-02-18 0.62 0.62 0.62 0 0.62 4.96
09-02-17 0.60 0.62 0.60 100 0.62 4.96
09-02-13 0.63 0.63 0.63 0 0.63 5.04
09-02-12 0.63 0.63 0.63 0 0.63 5.04
Date Open High Low Vol Cls adjCls
09-02-11 0.63 0.63 0.63 0 0.63 5.04
09-02-10 0.63 0.63 0.63 0 0.63 5.04
09-02-09 0.63 0.63 0.63 0 0.63 5.04
09-02-06 0.62 0.63 0.62 200 0.63 5.04
09-02-05 0.60 0.62 0.60 200 0.62 4.96
09-02-04 0.68 0.68 0.68 1,300 0.68 5.44
09-02-03 0.68 0.68 0.68 0 0.68 5.44
09-02-02 0.68 0.68 0.68 200 0.68 5.44
09-01-30 0.74 0.74 0.67 100 0.67 5.36
Date Open High Low Vol Cls adjCls
09-01-29 0.74 0.74 0.74 100 0.74 5.92
09-01-28 0.71 0.74 0.71 300 0.74 5.92
09-01-27 0.66 0.73 0.65 100 0.73 5.84
09-01-26 0.75 0.75 0.75 0 0.75 6.00
09-01-23 0.61 0.75 0.61 200 0.75 6.00
09-01-22 0.70 0.70 0.70 0 0.70 5.60
09-01-21 0.60 0.70 0.60 300 0.70 5.60
09-01-20 0.70 0.70 0.70 2,400 0.70 5.60
09-01-16 0.70 0.70 0.70 0 0.70 5.60
Date Open High Low Vol Cls adjCls
09-01-15 0.64 0.69 0.62 1,400 0.69 5.52
09-01-14 0.66 0.70 0.60 2,300 0.69 5.52
09-01-13 0.70 0.70 0.70 0 0.70 5.60
09-01-12 0.71 0.71 0.66 300 0.66 5.28
09-01-09 0.70 0.70 0.69 400 0.70 5.60
09-01-08 0.71 0.71 0.71 0 0.71 5.68
09-01-07 0.72 0.72 0.71 0 0.71 5.68
09-01-06 0.70 0.70 0.70 0 0.70 5.60
09-01-05 0.75 0.75 0.70 300 0.70 5.60
Date Open High Low Vol Cls adjCls
09-01-02 0.74 0.74 0.74 0 0.74 5.92
08-12-31 0.69 0.74 0.69 900 0.73 5.84
08-12-30 0.73 0.73 0.65 500 0.69 5.52
08-12-29 0.75 0.75 0.70 400 0.75 6.00
08-12-26 0.62 0.83 0.62 5,300 0.80 6.40
08-12-24 0.62 0.65 0.62 100 0.65 5.20
08-12-23 0.62 0.80 0.62 100 0.76 6.08
08-12-22 0.65 0.65 0.65 700 0.65 5.20
08-12-19 0.65 0.65 0.65 600 0.65 5.20
Date Open High Low Vol Cls adjCls
08-12-18 0.73 0.73 0.67 0 0.68 5.44
08-12-17 0.75 0.75 0.75 700 0.75 6.00
08-12-16 0.75 0.75 0.74 2,900 0.75 6.00
08-12-15 0.73 0.80 0.73 4,900 0.80 6.40
08-12-12 0.65 0.75 0.63 3,200 0.74 5.92
08-12-11 0.70 0.75 0.67 9,000 0.74 5.92
08-12-10 0.48 0.75 0.48 18,700 0.70 5.60
08-12-09 0.37 0.60 0.30 3,800 0.48 3.84
08-12-08 0.43 0.50 0.43 700 0.50 4.00
Date Open High Low Vol Cls adjCls
08-12-05 0.47 0.47 0.47 0 0.47 3.76
08-12-04 0.47 0.47 0.47 0 0.47 3.76
08-12-03 0.48 0.48 0.47 2,500 0.47 3.76
08-12-02 0.48 0.48 0.48 0 0.48 3.84
08-12-01 0.50 0.53 0.48 2,200 0.48 3.84
08-11-28 0.49 0.52 0.49 500 0.52 4.16
08-11-26 0.50 0.50 0.37 8,300 0.49 3.92
08-11-25 0.50 0.50 0.49 2,500 0.49 3.92
08-11-24 0.50 0.50 0.42 5,200 0.42 3.36
Date Open High Low Vol Cls adjCls
08-11-21 0.50 0.50 0.42 1,800 0.42 3.36
08-11-20 0.54 0.54 0.50 900 0.50 4.00
08-11-19 0.50 0.50 0.50 0 0.50 4.00
08-11-18 0.55 0.55 0.50 500 0.50 4.00
08-11-17 0.58 0.58 0.58 100 0.58 4.64
08-11-14 0.56 0.64 0.54 400 0.54 4.32
08-11-13 0.55 0.56 0.54 500 0.56 4.48
08-11-12 0.54 0.54 0.53 500 0.54 4.32
08-11-11 0.54 0.63 0.53 100 0.63 5.04
Date Open High Low Vol Cls adjCls
08-11-10 0.60 0.60 0.60 0 0.60 4.80
08-11-07 0.68 0.68 0.68 100 0.68 5.44
08-11-06 0.69 0.70 0.66 800 0.69 5.52
08-11-05 0.52 0.52 0.52 0 0.52 4.16
08-11-04 0.64 0.64 0.61 400 0.64 5.12
08-11-03 0.64 0.64 0.64 0 0.64 5.12
08-10-31 0.64 0.64 0.64 200 0.64 5.12
08-10-30 0.62 0.76 0.61 4,500 0.61 4.88
08-10-29 0.52 0.52 0.50 500 0.50 4.00
Date Open High Low Vol Cls adjCls
08-10-28 0.50 0.50 0.50 0 0.50 4.00
08-10-27 0.46 0.52 0.45 700 0.50 4.00
08-10-24 0.51 0.51 0.51 0 0.51 4.08
08-10-23 0.51 0.52 0.50 300 0.51 4.08
08-10-22 0.52 0.52 0.52 0 0.52 4.16
08-10-21 0.43 0.43 0.43 0 0.43 3.44
08-10-20 0.43 0.43 0.43 0 0.43 3.44
08-10-17 0.51 0.51 0.43 300 0.43 3.44
08-10-16 0.51 0.51 0.51 0 0.51 4.08
Date Open High Low Vol Cls adjCls
08-10-15 0.49 0.54 0.49 300 0.51 4.08
08-10-14 0.63 0.64 0.63 300 0.64 5.12
08-10-13 0.55 0.55 0.53 0 0.53 4.24
08-10-10 0.55 0.55 0.47 3,100 0.50 4.00
08-10-09 0.64 0.64 0.53 7,300 0.53 4.24
08-10-08 0.64 0.70 0.63 1,800 0.64 5.12
08-10-07 0.63 0.64 0.63 100 0.64 5.12
08-10-06 0.68 0.76 0.68 2,400 0.70 5.60
08-10-03 0.69 0.78 0.69 1,000 0.70 5.60
Date Open High Low Vol Cls adjCls
08-10-02 0.65 0.68 0.65 1,000 0.68 5.44
08-10-01 0.69 0.70 0.68 100 0.68 5.44
08-09-30 0.65 0.68 0.65 300 0.68 5.44
08-09-29 0.65 0.70 0.65 0 0.70 5.60
08-09-26 0.75 0.75 0.75 0 0.75 6.00
08-09-25 0.75 0.75 0.75 0 0.75 6.00
08-09-24 0.75 0.75 0.75 0 0.75 6.00
08-09-23 0.75 0.75 0.75 0 0.75 6.00
08-09-22 0.75 0.75 0.75 0 0.75 6.00
Date Open High Low Vol Cls adjCls
08-09-19 0.70 0.75 0.70 0 0.75 6.00
08-09-18 0.59 0.76 0.57 1,200 0.67 5.36
08-09-17 0.65 0.70 0.61 200 0.61 4.88
08-09-16 0.74 0.74 0.60 400 0.74 5.92
08-09-15 0.82 0.90 0.62 1,200 0.79 6.32
08-09-12 0.87 0.94 0.87 800 0.89 7.12
08-09-11 0.84 0.89 0.80 2,100 0.88 7.04
08-09-10 0.88 0.88 0.85 700 0.85 6.80
08-09-09 0.85 0.87 0.85 1,000 0.85 6.80
Date Open High Low Vol Cls adjCls
08-09-08 0.85 0.88 0.82 9,800 0.85 6.80
08-09-05 0.77 0.84 0.77 6,700 0.84 6.72
08-09-04 0.75 0.77 0.75 3,100 0.77 6.16
08-09-03 0.70 0.75 0.70 1,300 0.75 6.00
08-09-02 0.76 0.76 0.75 200 0.75 6.00
08-08-29 0.68 0.75 0.68 5,000 0.75 6.00
08-08-28 0.69 0.69 0.69 0 0.69 5.52
08-08-27 0.69 0.69 0.69 0 0.69 5.52
08-08-26 0.64 0.69 0.62 3,300 0.69 5.52
Date Open High Low Vol Cls adjCls
08-08-25 0.65 0.65 0.64 300 0.64 5.12
08-08-22 0.64 0.64 0.64 0 0.64 5.12
08-08-21 0.64 0.64 0.64 500 0.64 5.12
08-08-20 0.64 0.64 0.64 0 0.64 5.12
08-08-19 0.64 0.64 0.64 0 0.64 5.12
08-08-18 0.64 0.64 0.64 500 0.64 5.12
08-08-15 0.67 0.67 0.66 0 0.66 5.28
08-08-14 0.66 0.66 0.66 0 0.66 5.28
08-08-13 0.66 0.66 0.66 500 0.66 5.28
Date Open High Low Vol Cls adjCls
08-08-12 0.66 0.66 0.66 100 0.66 5.28
08-08-11 0.64 0.68 0.64 300 0.68 5.44
08-08-08 0.64 0.64 0.64 100 0.64 5.12
08-08-07 0.64 0.64 0.64 100 0.64 5.12
08-08-06 0.66 0.66 0.66 0 0.66 5.28
08-08-05 0.68 0.68 0.64 600 0.66 5.28
08-08-04 0.64 0.73 0.64 300 0.73 5.84
08-08-01 0.71 0.71 0.71 0 0.71 5.68
08-07-31 0.59 0.71 0.59 2,200 0.71 5.68
Date Open High Low Vol Cls adjCls
08-07-30 0.68 0.79 0.59 1,100 0.60 4.80
08-07-29 0.70 0.70 0.68 900 0.68 5.44
08-07-28 0.64 0.64 0.64 0 0.64 5.12
08-07-25 0.60 0.64 0.59 300 0.64 5.12
08-07-24 0.61 0.61 0.61 0 0.61 4.88
08-07-23 0.60 0.64 0.60 14,000 0.61 4.88
08-07-22 0.60 0.64 0.59 13,000 0.60 4.80
08-07-21 0.53 0.59 0.53 2,800 0.58 4.64
08-07-18 0.53 0.53 0.50 700 0.52 4.16
Date Open High Low Vol Cls adjCls
08-07-17 0.45 0.55 0.43 3,000 0.53 4.24
08-07-16 0.42 0.42 0.42 0 0.42 3.36
08-07-15 0.41 0.44 0.41 100 0.42 3.36
08-07-14 0.41 0.41 0.35 300 0.41 3.28
08-07-11 0.35 0.44 0.35 700 0.42 3.36
08-07-10 0.40 0.43 0.38 800 0.41 3.28
08-07-09 0.46 0.48 0.40 700 0.43 3.44
08-07-08 0.40 0.55 0.40 800 0.55 4.40
08-07-07 0.55 0.55 0.37 900 0.55 4.40
Date Open High Low Vol Cls adjCls
08-07-03 0.55 0.56 0.51 900 0.55 4.40
08-07-02 0.62 0.62 0.62 0 0.62 4.96
08-07-01 0.62 0.62 0.62 0 0.62 4.96
08-06-30 0.62 0.62 0.62 800 0.62 4.96
08-06-27 0.64 0.64 0.64 0 0.64 5.12
08-06-26 0.64 0.64 0.64 0 0.64 5.12
08-06-25 0.65 0.65 0.64 12,600 0.64 5.12
08-06-24 0.65 0.65 0.65 400 0.65 5.20
08-06-23 0.65 0.65 0.65 1,600 0.65 5.20
Date Open High Low Vol Cls adjCls
08-06-20 0.65 0.65 0.65 0 0.65 5.20
08-06-19 0.65 0.65 0.65 300 0.65 5.20
08-06-18 0.65 0.65 0.65 0 0.65 5.20
08-06-17 0.66 0.66 0.65 1,600 0.65 5.20
08-06-16 0.65 0.66 0.65 1,900 0.66 5.28
08-06-13 0.66 0.66 0.66 300 0.66 5.28
08-06-12 0.67 0.67 0.65 1,000 0.65 5.20
08-06-11 0.70 0.70 0.70 0 0.70 5.60
08-06-10 0.70 0.70 0.70 0 0.70 5.60
Date Open High Low Vol Cls adjCls
08-06-09 0.70 0.70 0.70 0 0.70 5.60
08-06-06 0.70 0.72 0.70 1,400 0.70 5.60
08-06-05 0.72 0.73 0.70 4,700 0.70 5.60
08-06-04 0.68 0.68 0.67 200 0.67 5.36
08-06-03 0.65 0.65 0.65 0 0.65 5.20
08-06-02 0.63 0.63 0.63 100 0.63 5.04
08-05-30 0.63 0.63 0.63 0 0.63 5.04
08-05-29 0.64 0.64 0.64 100 0.64 5.12
08-05-28 0.67 0.67 0.67 0 0.67 5.36
Date Open High Low Vol Cls adjCls
08-05-27 0.67 0.67 0.67 100 0.67 5.36
08-05-23 0.66 0.66 0.66 0 0.66 5.28
08-05-22 0.66 0.66 0.66 0 0.66 5.28
08-05-21 0.68 0.72 0.68 900 0.69 5.52
08-05-20 0.68 0.68 0.68 0 0.68 5.44
08-05-19 0.65 0.68 0.65 1,400 0.68 5.44
08-05-16 0.64 0.64 0.64 100 0.64 5.12
08-05-15 0.64 0.64 0.64 0 0.64 5.12
08-05-14 0.63 0.63 0.61 1,400 0.62 4.96
Date Open High Low Vol Cls adjCls
08-05-13 0.62 0.62 0.61 2,000 0.61 4.88
08-05-12 0.66 0.67 0.62 300 0.63 5.04
08-05-09 0.61 0.73 0.61 2,200 0.73 5.84
08-05-08 0.62 0.74 0.61 6,200 0.70 5.60
08-05-07 0.62 0.62 0.62 0 0.62 4.96
08-05-06 0.63 0.63 0.62 300 0.62 4.96
08-05-05 0.65 0.65 0.65 0 0.65 5.20
08-05-02 0.68 0.75 0.65 700 0.65 5.20
08-05-01 0.62 0.62 0.62 100 0.62 4.96
Date Open High Low Vol Cls adjCls
08-04-30 0.65 0.65 0.63 1,300 0.65 5.20
08-04-29 0.64 0.65 0.61 4,300 0.61 4.88
08-04-28 0.61 0.64 0.61 500 0.64 5.12
08-04-25 0.61 0.61 0.61 0 0.61 4.88
08-04-24 0.63 0.63 0.63 200 0.63 5.04
08-04-23 0.61 0.61 0.61 0 0.61 4.88
08-04-22 0.64 0.64 0.64 0 0.64 5.12
08-04-21 0.62 0.66 0.62 900 0.64 5.12
08-04-18 0.62 0.62 0.61 2,000 0.62 4.96
Date Open High Low Vol Cls adjCls
08-04-17 0.62 0.62 0.62 0 0.62 4.96
08-04-16 0.62 0.62 0.62 100 0.62 4.96
08-04-15 0.62 0.62 0.62 0 0.62 4.96
08-04-14 0.62 0.62 0.62 0 0.62 4.96
08-04-11 0.62 0.62 0.62 0 0.62 4.96
08-04-10 0.62 0.62 0.62 0 0.62 4.96
08-04-09 0.62 0.62 0.61 2,400 0.61 4.88
08-04-08 0.63 0.63 0.63 0 0.63 5.04
08-04-07 0.62 0.65 0.62 1,100 0.65 5.20
Date Open High Low Vol Cls adjCls
08-04-04 0.62 0.62 0.62 100 0.62 4.96
08-04-03 0.64 0.64 0.61 2,600 0.62 4.96
08-04-02 0.70 0.70 0.68 300 0.68 5.44
08-04-01 0.76 0.76 0.76 0 0.76 6.08
08-03-31 0.74 0.76 0.74 0 0.76 6.08
08-03-28 0.80 0.80 0.73 2,200 0.77 6.16
08-03-27 0.64 0.77 0.62 13,300 0.73 5.84
08-03-26 0.59 0.60 0.59 1,500 0.60 4.80
08-03-25 0.60 0.60 0.59 900 0.59 4.72
Date Open High Low Vol Cls adjCls
08-03-24 0.60 0.60 0.60 0 0.60 4.80
08-03-20 0.60 0.60 0.60 0 0.60 4.80
08-03-19 0.59 0.60 0.59 2,700 0.60 4.80
08-03-18 0.59 0.60 0.59 3,200 0.59 4.72
08-03-17 0.60 0.60 0.60 3,200 0.60 4.80
08-03-14 0.60 0.61 0.60 1,700 0.61 4.88
08-03-13 0.59 0.66 0.59 2,200 0.61 4.88
08-03-12 0.59 0.59 0.59 100 0.59 4.72
08-03-11 0.60 0.63 0.59 7,400 0.60 4.80
Date Open High Low Vol Cls adjCls
08-03-10 0.64 0.65 0.61 1,900 0.61 4.88
08-03-07 0.68 0.68 0.64 1,900 0.68 5.44
08-03-06 0.71 0.72 0.70 1,300 0.70 5.60
08-03-05 0.72 0.73 0.72 900 0.72 5.76
08-03-04 0.73 0.73 0.72 2,000 0.72 5.76
08-03-03 0.79 0.79 0.79 0 0.79 6.32
08-02-29 0.79 0.79 0.76 500 0.79 6.32
08-02-28 0.79 0.79 0.74 3,900 0.77 6.16
08-02-27 0.78 0.79 0.70 2,500 0.75 6.00
Date Open High Low Vol Cls adjCls
08-02-26 0.71 0.78 0.70 4,100 0.76 6.08
08-02-25 0.59 0.85 0.59 13,500 0.73 5.84
08-02-22 0.54 0.57 0.54 2,500 0.57 4.56
08-02-21 0.51 0.51 0.51 1,600 0.51 4.08
08-02-20 0.52 0.52 0.52 2,500 0.52 4.16
08-02-19 0.51 0.56 0.51 5,900 0.53 4.24
08-02-15 0.56 0.56 0.51 1,900 0.54 4.32
08-02-14 0.52 0.56 0.52 7,300 0.54 4.32
08-02-13 0.50 0.50 0.49 3,700 0.49 3.92
Date Open High Low Vol Cls adjCls
08-02-12 0.50 0.53 0.50 1,600 0.50 4.00
08-02-11 0.53 0.54 0.50 3,900 0.50 4.00
08-02-08 0.53 0.53 0.48 14,800 0.49 3.92
08-02-07 0.48 0.52 0.46 1,000 0.52 4.16
08-02-06 0.52 0.52 0.46 5,300 0.48 3.84
08-02-05 0.50 0.55 0.48 9,800 0.49 3.92
08-02-04 0.42 0.54 0.42 26,400 0.50 4.00
08-02-01 0.38 0.42 0.38 3,700 0.40 3.20
08-01-31 0.41 0.43 0.38 4,400 0.41 3.28
Date Open High Low Vol Cls adjCls
08-01-30 0.48 0.48 0.38 8,900 0.41 3.28
08-01-29 0.40 0.52 0.40 28,500 0.47 3.76
08-01-28 0.34 0.38 0.33 4,800 0.37 2.96
08-01-25 0.34 0.39 0.34 1,400 0.36 2.88
08-01-24 0.33 0.39 0.33 1,700 0.38 3.04
08-01-23 0.33 0.40 0.33 3,900 0.37 2.96
08-01-22 0.34 0.39 0.34 600 0.39 3.12
08-01-18 0.39 0.40 0.39 100 0.40 3.20
08-01-17 0.45 0.45 0.37 1,700 0.41 3.28
Date Open High Low Vol Cls adjCls
08-01-16 0.36 0.38 0.36 100 0.38 3.04
08-01-15 0.38 0.41 0.36 1,800 0.40 3.20
08-01-14 0.40 0.40 0.35 1,900 0.39 3.12
08-01-11 0.36 0.39 0.36 800 0.39 3.12
08-01-10 0.35 0.40 0.34 2,000 0.39 3.12
08-01-09 0.37 0.42 0.34 7,400 0.40 3.20
08-01-08 0.47 0.47 0.38 1,400 0.43 3.44
08-01-07 0.37 0.47 0.37 4,300 0.43 3.44
08-01-04 0.35 0.37 0.35 200 0.37 2.96
Date Open High Low Vol Cls adjCls
08-01-03 0.35 0.39 0.35 400 0.39 3.12
08-01-02 0.40 0.40 0.35 1,600 0.36 2.88
07-12-31 0.33 0.41 0.33 6,300 0.40 3.20
07-12-28 0.39 0.39 0.35 2,000 0.35 2.80
07-12-27 0.36 0.40 0.35 24,800 0.38 3.04
07-12-26 0.35 0.37 0.35 3,700 0.35 2.80
07-12-24 0.35 0.35 0.35 9,100 0.35 2.80
07-12-21 0.37 0.37 0.35 1,300 0.36 2.88
07-12-20 0.36 0.37 0.36 1,800 0.36 2.88
Date Open High Low Vol Cls adjCls
07-12-19 0.36 0.39 0.36 1,700 0.38 3.04
07-12-18 0.38 0.40 0.36 1,200 0.40 3.20
07-12-17 0.37 0.41 0.37 4,800 0.40 3.20
07-12-14 0.40 0.42 0.40 4,100 0.42 3.36
07-12-13 0.41 0.44 0.41 3,400 0.41 3.28
07-12-12 0.42 0.50 0.41 5,500 0.41 3.28
07-12-11 0.44 0.46 0.43 4,700 0.43 3.44
07-12-10 0.46 0.46 0.44 3,900 0.44 3.52
07-12-07 0.49 0.49 0.45 0 0.46 3.68
Date Open High Low Vol Cls adjCls
07-12-06 0.46 0.51 0.46 6,000 0.51 4.08
07-12-05 0.44 0.46 0.44 100 0.44 3.52
07-12-04 0.44 0.44 0.44 400 0.44 3.52
07-12-03 0.44 0.46 0.43 600 0.46 3.68
07-11-30 0.45 0.48 0.45 900 0.45 3.60
07-11-29 0.45 0.50 0.45 1,500 0.48 3.84
07-11-28 0.45 0.52 0.43 4,200 0.50 4.00
07-11-27 0.43 0.45 0.42 2,400 0.44 3.52
07-11-26 0.44 0.45 0.44 1,000 0.45 3.60
Date Open High Low Vol Cls adjCls
07-11-23 0.43 0.46 0.43 300 0.46 3.68
07-11-21 0.48 0.48 0.44 2,200 0.44 3.52
07-11-20 0.49 0.49 0.47 1,700 0.47 3.76
07-11-19 0.45 0.48 0.45 2,000 0.47 3.76
07-11-16 0.45 0.49 0.43 5,200 0.48 3.84
07-11-15 0.40 0.46 0.40 18,700 0.45 3.60
07-11-14 0.57 0.60 0.50 8,700 0.50 4.00
07-11-13 0.64 0.74 0.51 4,100 0.58 4.64
07-11-12 0.65 0.70 0.62 1,400 0.64 5.12
Date Open High Low Vol Cls adjCls
07-11-09 0.71 0.74 0.67 100 0.74 5.92
07-11-08 0.80 0.80 0.75 1,000 0.75 6.00
07-11-07 0.75 0.75 0.72 1,600 0.72 5.76
07-11-06 0.80 0.80 0.80 0 0.80 6.40
07-11-05 0.72 0.82 0.72 5,100 0.80 6.40
07-11-02 0.67 0.72 0.67 500 0.72 5.76
07-11-01 0.65 0.80 0.65 6,600 0.68 5.44
07-10-31 0.86 0.86 0.59 12,800 0.74 5.92
07-10-30 0.85 0.95 0.85 100 0.95 7.60
Date Open High Low Vol Cls adjCls
07-10-29 0.95 0.95 0.95 100 0.95 7.60
07-10-26 0.86 0.96 0.86 0 0.96 7.68
07-10-25 0.89 0.89 0.87 500 0.89 7.12
07-10-24 0.96 0.99 0.89 1,400 0.89 7.12
07-10-23 1.00 1.00 1.00 100 1.00 8.00
07-10-22 0.98 0.98 0.96 100 0.96 7.68
07-10-19 1.12 1.12 0.98 600 0.99 7.92
07-10-18 1.01 1.05 1.00 200 1.05 8.40
07-10-17 1.01 1.03 1.01 0 1.03 8.24
Date Open High Low Vol Cls adjCls
07-10-16 1.02 1.02 1.02 0 1.02 8.16
07-10-15 0.95 1.12 0.95 1,000 1.02 8.16
07-10-12 1.04 1.10 1.01 500 1.09 8.72
07-10-11 1.12 1.12 1.04 300 1.04 8.32
07-10-10 1.12 1.12 1.04 100 1.12 8.96
07-10-09 1.04 1.10 1.04 200 1.10 8.80
07-10-08 1.04 1.05 1.04 200 1.04 8.32
07-10-05 1.07 1.07 1.07 0 1.07 8.56
07-10-04 1.06 1.07 1.06 0 1.07 8.56
Date Open High Low Vol Cls adjCls
07-10-03 1.04 1.04 1.04 100 1.04 8.32
07-10-02 1.02 1.13 1.02 0 1.13 9.04
07-10-01 1.14 1.19 1.14 1,200 1.15 9.20
07-09-28 1.06 1.14 1.06 800 1.14 9.12
07-09-27 1.00 1.01 0.98 200 0.98 7.84
07-09-26 1.02 1.02 1.00 600 1.00 8.00
07-09-25 1.02 1.10 1.02 2,400 1.07 8.56
07-09-24 1.05 1.05 1.05 100 1.05 8.40
07-09-21 0.95 1.10 0.95 1,000 1.10 8.80
Date Open High Low Vol Cls adjCls
07-09-20 0.93 0.93 0.93 0 0.93 7.44
07-09-19 0.92 0.92 0.92 100 0.92 7.36
07-09-18 0.90 0.90 0.87 0 0.87 6.96
07-09-17 0.94 0.94 0.87 300 0.90 7.20
07-09-14 0.90 0.93 0.90 400 0.91 7.28
07-09-13 0.93 0.93 0.92 400 0.92 7.36
07-09-12 0.92 0.98 0.92 100 0.92 7.36
07-09-11 1.05 1.05 0.95 300 0.95 7.60
07-09-10 0.99 0.99 0.99 100 0.99 7.92
Date Open High Low Vol Cls adjCls
07-09-07 1.01 1.01 0.99 700 0.99 7.92
07-09-06 1.02 1.02 1.02 100 1.02 8.16
07-09-05 1.02 1.02 1.01 200 1.01 8.08
07-09-04 1.01 1.01 1.01 100 1.01 8.08
07-08-31 1.02 1.03 1.01 300 1.01 8.08
07-08-30 1.01 1.05 1.01 400 1.01 8.08
07-08-29 1.00 1.03 1.00 100 1.03 8.24
07-08-28 1.02 1.03 1.02 300 1.02 8.16
07-08-27 1.03 1.04 1.02 100 1.02 8.16
Date Open High Low Vol Cls adjCls
07-08-24 1.05 1.06 1.03 100 1.03 8.24
07-08-23 1.04 1.04 1.01 200 1.02 8.16
07-08-22 1.06 1.09 1.06 400 1.09 8.72
07-08-21 1.04 1.05 1.04 300 1.04 8.32
07-08-20 1.00 1.00 1.00 100 1.00 8.00
07-08-17 0.97 0.97 0.97 400 0.97 7.76
07-08-16 1.00 1.04 1.00 2,500 1.00 8.00
07-08-15 1.07 1.07 1.02 400 1.03 8.24
07-08-14 1.11 1.11 0.99 1,000 1.07 8.56
Date Open High Low Vol Cls adjCls
07-08-13 1.10 1.16 0.97 1,000 1.14 9.12
07-08-10 1.20 1.26 1.20 2,100 1.20 9.60
07-08-09 1.22 1.22 1.20 800 1.22 9.76
07-08-08 1.20 1.26 1.20 800 1.26 10.08
07-08-07 1.20 1.22 1.20 300 1.22 9.76
07-08-06 1.20 1.25 1.20 600 1.22 9.76
07-08-03 1.25 1.25 1.25 700 1.25 10.00
07-08-02 1.26 1.26 1.24 300 1.25 10.00
07-08-01 1.31 1.32 1.26 500 1.26 10.08
Date Open High Low Vol Cls adjCls
07-07-31 1.29 1.29 1.29 0 1.29 10.32
07-07-30 1.25 1.36 1.25 1,000 1.31 10.48
07-07-27 1.30 1.36 1.30 400 1.36 10.88
07-07-26 1.47 1.47 1.19 10,400 1.28 10.24
07-07-25 1.52 1.53 1.48 0 1.48 11.84
07-07-24 1.50 1.58 1.49 300 1.49 11.92
07-07-23 1.55 1.55 1.50 200 1.54 12.32
07-07-20 1.54 1.54 1.52 0 1.52 12.16
07-07-19 1.67 1.67 1.50 700 1.60 12.80
Date Open High Low Vol Cls adjCls
07-07-18 1.54 1.62 1.52 1,800 1.62 12.96
07-07-17 1.47 1.54 1.47 400 1.54 12.32
07-07-16 1.49 1.50 1.47 600 1.50 12.00
07-07-13 1.54 1.58 1.51 100 1.53 12.24
07-07-12 1.60 1.62 1.56 900 1.56 12.48
07-07-11 1.52 1.67 1.52 7,500 1.62 12.96
07-07-10 1.50 1.50 1.40 2,800 1.45 11.60
07-07-09 1.46 1.49 1.46 400 1.49 11.92
07-07-06 1.49 1.50 1.37 2,100 1.45 11.60
Date Open High Low Vol Cls adjCls
07-07-05 1.60 1.60 1.45 3,000 1.47 11.76
07-07-03 1.64 1.64 1.40 4,500 1.51 12.08
07-07-02 1.39 1.39 1.30 2,100 1.32 10.56
07-06-29 1.40 1.40 1.37 1,200 1.38 11.04
07-06-28 1.45 1.45 1.40 500 1.40 11.20
07-06-27 1.42 1.47 1.40 1,800 1.40 11.20
07-06-26 1.49 1.49 1.42 600 1.42 11.36
07-06-25 1.48 1.48 1.48 0 1.48 11.84
07-06-22 1.49 1.49 1.46 400 1.47 11.76
Date Open High Low Vol Cls adjCls
07-06-21 1.48 1.48 1.47 200 1.47 11.76
07-06-20 1.51 1.51 1.45 1,400 1.46 11.68
07-06-19 1.50 1.52 1.50 200 1.51 12.08
07-06-18 1.52 1.53 1.52 400 1.53 12.24
07-06-15 1.53 1.56 1.53 0 1.56 12.48
07-06-14 1.50 1.50 1.50 200 1.50 12.00
07-06-13 1.51 1.55 1.51 100 1.52 12.16
07-06-12 1.57 1.60 1.50 2,600 1.50 12.00
07-06-11 1.54 1.60 1.50 1,400 1.56 12.48
Date Open High Low Vol Cls adjCls
07-06-08 1.52 1.54 1.52 1,200 1.54 12.32
07-06-07 1.50 1.52 1.50 100 1.52 12.16
07-06-06 1.47 1.53 1.47 2,000 1.51 12.08
07-06-05 1.55 1.55 1.52 1,300 1.52 12.16
07-06-04 1.60 1.66 1.52 9,000 1.54 12.32
07-06-01 1.64 1.65 1.61 1,500 1.61 12.88
07-05-31 1.65 1.67 1.60 6,400 1.64 13.12
07-05-30 1.61 1.65 1.61 1,300 1.65 13.20
07-05-29 1.67 1.69 1.62 7,800 1.67 13.36
Date Open High Low Vol Cls adjCls
07-05-25 1.65 1.65 1.61 6,500 1.64 13.12
07-05-24 1.52 1.74 1.52 3,000 1.65 13.20
07-05-23 1.64 1.65 1.56 3,100 1.59 12.72
07-05-22 1.52 1.65 1.52 4,600 1.65 13.20
07-05-21 1.59 1.59 1.50 6,900 1.55 12.40
07-05-18 1.33 1.45 1.33 1,300 1.45 11.60
07-05-17 1.35 1.35 1.32 400 1.33 10.64
07-05-16 1.34 1.34 1.34 0 1.34 10.72
07-05-15 1.37 1.37 1.37 0 1.37 10.96
Date Open High Low Vol Cls adjCls
07-05-14 1.42 1.45 1.30 1,600 1.42 11.36
07-05-11 1.28 1.42 1.26 600 1.42 11.36
07-05-10 1.36 1.40 1.25 2,400 1.33 10.64
07-05-09 1.22 1.40 1.22 3,800 1.40 11.20
07-05-08 1.30 1.30 1.21 600 1.26 10.08
07-05-07 1.35 1.35 1.29 2,800 1.29 10.32
07-05-04 1.33 1.33 1.33 300 1.33 10.64
07-05-03 1.29 1.40 1.21 3,300 1.40 11.20
07-05-02 1.30 1.42 1.30 400 1.41 11.28
Date Open High Low Vol Cls adjCls
07-05-01 1.29 1.30 1.29 100 1.30 10.40
07-04-30 1.32 1.34 1.32 500 1.32 10.56
07-04-27 1.30 1.39 1.30 1,200 1.33 10.64
07-04-26 1.42 1.42 1.36 0 1.36 10.88
07-04-25 1.42 1.48 1.42 600 1.42 11.36
07-04-24 1.43 1.50 1.41 500 1.42 11.36
07-04-23 1.40 1.59 1.40 2,200 1.50 12.00
07-04-20 1.37 1.37 1.35 1,000 1.36 10.88
07-04-19 1.36 1.37 1.34 700 1.34 10.72
Date Open High Low Vol Cls adjCls
07-04-18 1.37 1.37 1.29 900 1.36 10.88
07-04-17 1.32 1.37 1.30 1,700 1.36 10.88
07-04-16 1.36 1.36 1.23 7,300 1.33 10.64
07-04-13 1.39 1.39 1.36 900 1.38 11.04
07-04-12 1.38 1.40 1.37 1,300 1.39 11.12
07-04-11 1.51 1.51 1.41 3,600 1.41 11.28
07-04-10 1.57 1.58 1.45 3,000 1.51 12.08
07-04-09 1.56 1.59 1.56 600 1.59 12.72
07-04-05 1.57 1.60 1.56 1,200 1.57 12.56
Date Open High Low Vol Cls adjCls
07-04-04 1.57 1.61 1.56 1,200 1.61 12.88
07-04-03 1.76 1.76 1.57 2,800 1.61 12.88
07-04-02 1.74 1.75 1.73 400 1.75 14.00
07-03-30 1.70 1.78 1.70 2,200 1.76 14.08
07-03-29 1.68 1.72 1.68 500 1.72 13.76
07-03-28 1.74 1.76 1.68 2,100 1.69 13.52
07-03-27 1.59 1.75 1.59 800 1.72 13.76
07-03-26 1.80 1.80 1.57 7,100 1.65 13.20
07-03-23 1.68 1.76 1.68 2,700 1.70 13.60
Date Open High Low Vol Cls adjCls
07-03-22 1.67 1.74 1.67 600 1.68 13.44
07-03-21 1.72 1.72 1.52 7,500 1.70 13.60
07-03-20 1.74 1.74 1.72 2,900 1.74 13.92
07-03-19 1.72 1.76 1.72 4,800 1.76 14.08
07-03-16 1.75 1.84 1.75 3,600 1.77 14.16
07-03-15 1.80 1.81 1.74 5,200 1.77 14.16
07-03-14 1.70 1.79 1.70 3,300 1.78 14.24
07-03-13 1.70 1.72 1.68 3,900 1.71 13.68
07-03-12 1.70 1.70 1.61 4,600 1.70 13.60
Date Open High Low Vol Cls adjCls
07-03-09 1.61 1.68 1.61 2,700 1.68 13.44
07-03-08 1.60 1.70 1.60 1,200 1.63 13.04
07-03-07 1.65 1.65 1.59 1,900 1.62 12.96
07-03-06 1.65 1.67 1.62 4,200 1.66 13.28
07-03-05 1.55 1.68 1.54 10,400 1.67 13.36
07-03-02 1.55 1.59 1.55 4,300 1.56 12.48
07-03-01 1.50 1.58 1.43 6,900 1.53 12.24
07-02-28 1.42 1.55 1.42 9,300 1.50 12.00
07-02-27 1.48 1.50 1.38 6,100 1.41 11.28
Date Open High Low Vol Cls adjCls
07-02-26 1.40 1.51 1.40 3,700 1.43 11.44
07-02-23 1.39 1.50 1.39 6,300 1.48 11.84
07-02-22 1.37 1.47 1.37 3,700 1.39 11.12
07-02-21 1.40 1.40 1.36 2,200 1.37 10.96
07-02-20 1.40 1.40 1.35 5,900 1.36 10.88
07-02-16 1.38 1.40 1.37 900 1.40 11.20
07-02-15 1.39 1.40 1.32 1,500 1.39 11.12
07-02-14 1.30 1.42 1.30 2,400 1.38 11.04
07-02-13 1.33 1.33 1.31 1,400 1.31 10.48
Date Open High Low Vol Cls adjCls
07-02-12 1.35 1.35 1.30 1,300 1.32 10.56
07-02-09 1.33 1.33 1.33 100 1.33 10.64
07-02-08 1.35 1.37 1.33 2,100 1.33 10.64
07-02-07 1.29 1.38 1.29 1,900 1.36 10.88
07-02-06 1.32 1.34 1.30 800 1.34 10.72
07-02-05 1.39 1.39 1.31 500 1.37 10.96
07-02-02 1.31 1.40 1.30 900 1.39 11.12
07-02-01 1.45 1.49 1.35 8,600 1.36 10.88
07-01-31 1.29 1.43 1.29 6,300 1.40 11.20
Date Open High Low Vol Cls adjCls
07-01-30 1.25 1.28 1.25 2,800 1.28 10.24
07-01-29 1.22 1.26 1.22 1,100 1.25 10.00
07-01-26 1.26 1.26 1.25 900 1.25 10.00
07-01-25 1.28 1.28 1.23 1,000 1.27 10.16
07-01-24 1.26 1.29 1.23 2,400 1.28 10.24
07-01-23 1.22 1.25 1.21 200 1.25 10.00
07-01-22 1.22 1.26 1.20 2,600 1.23 9.84
07-01-19 1.22 1.27 1.22 1,500 1.27 10.16
07-01-18 1.22 1.24 1.21 1,600 1.23 9.84
Date Open High Low Vol Cls adjCls
07-01-17 1.29 1.29 1.21 1,700 1.23 9.84
07-01-16 1.25 1.25 1.20 1,500 1.24 9.92
07-01-12 1.23 1.29 1.23 800 1.25 10.00
07-01-11 1.22 1.24 1.22 300 1.23 9.84
07-01-10 1.29 1.29 1.22 800 1.24 9.92
07-01-09 1.30 1.30 1.24 600 1.25 10.00
07-01-08 1.27 1.27 1.21 1,800 1.27 10.16
07-01-05 1.25 1.30 1.24 3,200 1.27 10.16
07-01-04 1.37 1.37 1.25 3,300 1.25 10.00
Date Open High Low Vol Cls adjCls
07-01-03 1.50 1.50 1.25 7,400 1.39 11.12
06-12-29 1.28 1.57 1.25 17,100 1.42 11.36
06-12-28 1.16 1.34 1.15 12,500 1.29 10.32
06-12-27 1.15 1.15 1.12 3,900 1.14 9.12
06-12-26 1.11 1.15 1.10 3,300 1.15 9.20
06-12-22 1.10 1.14 1.10 1,700 1.13 9.04
06-12-21 1.12 1.13 1.10 2,400 1.13 9.04
06-12-20 1.14 1.14 1.10 3,100 1.12 8.96
06-12-19 1.19 1.19 1.15 900 1.15 9.20
Date Open High Low Vol Cls adjCls
06-12-18 1.21 1.21 1.19 6,000 1.20 9.60
06-12-15 1.20 1.21 1.19 1,100 1.20 9.60
06-12-14 1.21 1.21 1.20 400 1.20 9.60
06-12-13 1.20 1.24 1.18 2,200 1.24 9.92
06-12-12 1.21 1.22 1.18 2,200 1.20 9.60
06-12-11 1.22 1.22 1.20 300 1.21 9.68
06-12-08 1.21 1.23 1.21 200 1.23 9.84
06-12-07 1.20 1.21 1.19 100 1.21 9.68
06-12-06 1.20 1.23 1.18 2,500 1.20 9.60
Date Open High Low Vol Cls adjCls
06-12-05 1.20 1.23 1.18 700 1.21 9.68
06-12-04 1.20 1.21 1.19 3,400 1.20 9.60
06-12-01 1.27 1.27 1.20 2,300 1.20 9.60
06-11-30 1.26 1.29 1.21 2,100 1.29 10.32
06-11-29 1.12 1.29 1.12 14,100 1.29 10.32
06-11-28 1.07 1.16 1.04 15,900 1.12 8.96
06-11-27 1.02 1.07 1.00 1,600 1.05 8.40
06-11-24 1.00 1.02 1.00 100 1.02 8.16
06-11-22 1.08 1.08 0.98 2,300 0.98 7.84
Date Open High Low Vol Cls adjCls
06-11-21 0.96 1.05 0.96 2,300 1.05 8.40
06-11-20 0.91 1.05 0.91 2,500 0.98 7.84
06-11-17 0.99 1.00 0.95 2,700 1.00 8.00
06-11-16 1.01 1.02 0.93 3,700 0.99 7.92
06-11-15 1.03 1.05 0.98 2,900 1.04 8.32
06-11-14 0.97 1.07 0.97 8,400 1.00 8.00
06-11-13 0.87 1.00 0.87 4,300 0.98 7.84
06-11-10 1.10 1.10 0.80 12,100 1.00 8.00
06-11-09 1.20 1.20 1.11 4,000 1.13 9.04
Date Open High Low Vol Cls adjCls
06-11-08 1.16 1.25 1.16 2,800 1.20 9.60
06-11-07 1.18 1.19 1.16 1,900 1.18 9.44
06-11-06 1.17 1.24 1.17 700 1.18 9.44
06-11-03 1.24 1.24 1.18 2,600 1.18 9.44
06-11-02 1.25 1.26 1.18 2,800 1.20 9.60
06-11-01 1.24 1.26 1.24 1,300 1.25 10.00
06-10-31 1.25 1.26 1.22 2,100 1.24 9.92
06-10-30 1.21 1.25 1.20 3,500 1.25 10.00
06-10-27 1.29 1.29 1.20 2,800 1.24 9.92
Date Open High Low Vol Cls adjCls
06-10-26 1.20 1.27 1.20 2,100 1.25 10.00
06-10-25 1.21 1.27 1.20 1,800 1.21 9.68
06-10-24 1.23 1.29 1.21 3,300 1.26 10.08
06-10-23 1.15 1.22 1.15 1,400 1.22 9.76
06-10-20 1.21 1.23 1.14 700 1.15 9.20
06-10-19 1.11 1.27 1.10 5,500 1.19 9.52
06-10-18 1.10 1.20 1.10 2,200 1.20 9.60
06-10-17 1.14 1.16 1.11 1,100 1.16 9.28
06-10-16 1.10 1.16 1.10 1,900 1.15 9.20
Date Open High Low Vol Cls adjCls
06-10-13 1.13 1.18 1.13 2,100 1.13 9.04
06-10-12 1.15 1.15 1.10 500 1.10 8.80
06-10-11 1.10 1.18 1.10 2,000 1.15 9.20
06-10-10 1.09 1.10 1.09 200 1.10 8.80
06-10-09 1.11 1.12 1.09 2,300 1.12 8.96
06-10-06 1.10 1.17 1.10 2,500 1.10 8.80
06-10-05 1.10 1.17 1.07 8,400 1.10 8.80
06-10-04 1.14 1.14 1.08 7,600 1.09 8.72
06-10-03 1.13 1.15 1.12 6,500 1.14 9.12
Date Open High Low Vol Cls adjCls
06-10-02 1.12 1.14 1.11 1,500 1.14 9.12
06-09-29 1.15 1.17 1.12 2,100 1.13 9.04
06-09-28 1.21 1.21 1.16 3,000 1.17 9.36
06-09-27 1.16 1.24 1.16 3,100 1.20 9.60
06-09-26 1.11 1.20 1.11 1,900 1.17 9.36
06-09-25 1.20 1.20 1.16 1,800 1.17 9.36
06-09-22 1.22 1.25 1.20 2,300 1.20 9.60
06-09-21 1.34 1.34 1.21 2,800 1.24 9.92
06-09-20 1.18 1.23 1.18 700 1.22 9.76
Date Open High Low Vol Cls adjCls
06-09-19 1.10 1.23 1.10 4,300 1.23 9.84
06-09-18 1.21 1.21 1.10 2,900 1.18 9.44
06-09-15 1.24 1.24 1.21 200 1.21 9.68
06-09-14 1.22 1.30 1.22 200 1.29 10.32
06-09-13 1.20 1.20 1.19 300 1.19 9.52
06-09-12 1.25 1.29 1.11 4,700 1.20 9.60
06-09-11 1.25 1.31 1.25 200 1.31 10.48
06-09-08 1.25 1.31 1.25 500 1.30 10.40
06-09-07 1.31 1.34 1.25 600 1.25 10.00
Date Open High Low Vol Cls adjCls
06-09-06 1.26 1.42 1.25 1,300 1.30 10.40
06-09-05 1.30 1.39 1.26 800 1.30 10.40
06-09-01 1.31 1.44 1.31 1,700 1.41 11.28
06-08-31 1.50 1.50 1.25 1,300 1.33 10.64
06-08-30 1.32 1.37 1.32 300 1.35 10.80
06-08-29 1.15 1.32 1.15 5,400 1.32 10.56
06-08-28 1.16 1.19 1.15 1,000 1.19 9.52
06-08-25 1.24 1.24 1.19 100 1.19 9.52
06-08-24 1.17 1.25 1.17 100 1.25 10.00
Date Open High Low Vol Cls adjCls
06-08-23 1.19 1.21 1.16 2,000 1.20 9.60
06-08-22 1.19 1.19 1.19 0 1.19 9.52
06-08-21 1.15 1.20 1.15 2,400 1.19 9.52
06-08-18 1.16 1.18 1.15 1,400 1.15 9.20
06-08-17 1.10 1.20 1.10 1,800 1.18 9.44
06-08-16 1.20 1.20 1.12 500 1.14 9.12
06-08-15 1.18 1.20 1.15 600 1.18 9.44
06-08-14 1.13 1.18 1.13 600 1.13 9.04
06-08-11 1.11 1.16 1.10 400 1.13 9.04
Date Open High Low Vol Cls adjCls
06-08-10 1.01 1.17 1.01 500 1.16 9.28
06-08-09 1.23 1.23 1.17 500 1.17 9.36
06-08-08 1.17 1.23 1.16 300 1.19 9.52
06-08-07 1.27 1.27 1.18 600 1.18 9.44
06-08-04 1.21 1.25 1.21 100 1.23 9.84
06-08-03 1.19 1.23 1.19 500 1.20 9.60
06-08-02 1.19 1.20 1.19 200 1.20 9.60
06-08-01 1.08 1.19 1.08 400 1.16 9.28
06-07-31 1.12 1.15 1.10 600 1.10 8.80
Date Open High Low Vol Cls adjCls
06-07-28 1.20 1.20 1.04 400 1.12 8.96
06-07-27 1.14 1.23 1.14 1,000 1.20 9.60
06-07-26 1.15 1.20 1.15 500 1.19 9.52
06-07-25 1.17 1.25 1.15 1,200 1.23 9.84
06-07-24 1.17 1.18 1.15 1,800 1.17 9.36
06-07-21 1.20 1.26 1.15 800 1.20 9.60
06-07-20 1.30 1.30 1.15 2,200 1.20 9.60
06-07-19 1.13 1.35 1.13 12,900 1.26 10.08
06-07-18 1.11 1.14 1.10 1,200 1.12 8.96
Date Open High Low Vol Cls adjCls
06-07-17 1.10 1.13 1.10 1,100 1.11 8.88
06-07-14 1.14 1.15 1.12 1,500 1.13 9.04
06-07-13 1.13 1.13 1.11 500 1.12 8.96
06-07-12 1.19 1.19 1.11 1,300 1.15 9.20
06-07-11 1.27 1.27 1.14 1,400 1.23 9.84
06-07-10 1.28 1.31 0.97 4,300 1.21 9.68
06-07-07 1.29 1.35 1.26 800 1.26 10.08
06-07-06 1.32 1.32 1.25 500 1.27 10.16
06-07-05 1.30 1.40 1.25 2,000 1.40 11.20
Date Open High Low Vol Cls adjCls
06-07-03 1.28 1.40 1.28 1,300 1.39 11.12
06-06-30 1.40 1.40 1.30 1,000 1.35 10.80
06-06-29 1.37 1.37 1.28 1,100 1.34 10.72
06-06-28 1.20 1.40 1.20 2,900 1.38 11.04
06-06-27 1.36 1.40 1.21 3,600 1.32 10.56
06-06-26 1.47 1.47 1.36 1,400 1.40 11.20
06-06-23 1.39 1.51 1.39 2,700 1.48 11.84
06-06-22 1.38 1.39 1.38 400 1.39 11.12
06-06-21 1.51 1.51 1.36 600 1.40 11.20
Date Open High Low Vol Cls adjCls
06-06-20 1.38 1.54 1.37 500 1.39 11.12
06-06-19 1.39 1.40 1.37 200 1.37 10.96
06-06-16 1.40 1.40 1.39 900 1.39 11.12
06-06-15 1.35 1.40 1.35 700 1.35 10.80
06-06-14 1.40 1.40 1.38 300 1.39 11.12
06-06-13 1.51 1.51 1.31 7,100 1.44 11.52
06-06-12 1.51 1.51 1.50 700 1.50 12.00
06-06-09 1.53 1.57 1.51 1,000 1.51 12.08
06-06-08 1.59 1.60 1.50 2,400 1.50 12.00
Date Open High Low Vol Cls adjCls
06-06-07 1.64 1.64 1.59 200 1.60 12.80
06-06-06 1.61 1.61 1.60 0 1.60 12.80
06-06-05 1.67 1.67 1.60 800 1.60 12.80
06-06-02 1.60 1.60 1.60 0 1.60 12.80
06-06-01 1.55 1.60 1.55 200 1.60 12.80
06-05-31 1.51 1.62 1.51 2,900 1.60 12.80
06-05-30 1.50 1.54 1.50 800 1.51 12.08
06-05-26 1.53 1.53 1.49 2,100 1.50 12.00
06-05-25 1.55 1.55 1.52 1,500 1.53 12.24
Date Open High Low Vol Cls adjCls
06-05-24 1.57 1.57 1.54 1,500 1.55 12.40
06-05-23 1.63 1.67 1.61 700 1.61 12.88
06-05-22 1.62 1.67 1.62 800 1.65 13.20
06-05-19 1.58 1.68 1.54 800 1.62 12.96
06-05-18 1.53 1.58 1.53 2,000 1.53 12.24
06-05-17 1.57 1.57 1.53 700 1.53 12.24
06-05-16 1.58 1.60 1.57 2,800 1.57 12.56
06-05-15 1.62 1.67 1.59 3,000 1.61 12.88
06-05-12 1.62 1.67 1.62 2,600 1.66 13.28
Date Open High Low Vol Cls adjCls
06-05-11 1.63 1.68 1.63 600 1.66 13.28
06-05-10 1.75 1.75 1.56 8,300 1.62 12.96
06-05-09 1.65 1.68 1.65 1,500 1.65 13.20
06-05-08 1.65 1.70 1.65 2,000 1.67 13.36
06-05-05 1.65 1.68 1.65 800 1.67 13.36
06-05-04 1.68 1.69 1.67 500 1.67 13.36
06-05-03 1.70 1.70 1.66 1,100 1.68 13.44
06-05-02 1.71 1.71 1.66 4,500 1.66 13.28
06-05-01 1.73 1.73 1.69 3,300 1.71 13.68
Date Open High Low Vol Cls adjCls
06-04-28 1.71 1.71 1.68 6,500 1.71 13.68
06-04-27 1.81 1.87 1.70 23,800 1.71 13.68
06-04-26 1.83 1.96 1.83 12,100 1.95 15.60
06-04-25 1.78 1.88 1.78 6,100 1.85 14.80
06-04-24 1.76 1.84 1.76 6,300 1.82 14.56
06-04-21 1.81 1.83 1.77 5,400 1.78 14.24
06-04-20 1.78 1.93 1.75 16,700 1.83 14.64
06-04-19 1.76 1.76 1.75 1,300 1.76 14.08
06-04-18 1.73 1.78 1.73 3,000 1.76 14.08
Date Open High Low Vol Cls adjCls
06-04-17 1.75 1.77 1.71 5,300 1.75 14.00
06-04-13 1.81 1.81 1.75 3,200 1.75 14.00
06-04-12 1.82 1.83 1.77 2,100 1.78 14.24
06-04-11 1.86 1.86 1.75 2,000 1.80 14.40
06-04-10 1.90 1.90 1.78 900 1.79 14.32
06-04-07 1.78 1.82 1.76 2,500 1.77 14.16
06-04-06 1.84 1.84 1.78 4,500 1.79 14.32
06-04-05 1.88 1.90 1.84 400 1.84 14.72
06-04-04 1.83 1.86 1.81 3,200 1.86 14.88
Date Open High Low Vol Cls adjCls
06-04-03 1.84 1.89 1.83 3,500 1.83 14.64
06-03-31 1.87 1.89 1.85 1,700 1.88 15.04
06-03-30 1.98 1.98 1.84 8,900 1.85 14.80
06-03-29 1.92 1.92 1.89 8,200 1.91 15.28
06-03-28 1.88 1.99 1.79 9,900 1.86 14.88
06-03-27 1.74 1.84 1.73 9,200 1.83 14.64
06-03-24 1.70 1.72 1.60 38,000 1.72 13.76
06-03-23 1.74 1.76 1.69 12,600 1.69 13.52
06-03-22 1.70 1.72 1.68 6,500 1.69 13.52
Date Open High Low Vol Cls adjCls
06-03-21 1.70 1.90 1.66 39,100 1.70 13.60
06-03-20 1.92 1.92 1.83 7,300 1.83 14.64
06-03-17 1.93 1.95 1.89 2,000 1.89 15.12
06-03-16 1.96 1.96 1.89 9,600 1.90 15.20
06-03-15 2.03 2.03 1.87 12,900 1.93 15.44
06-03-14 1.98 2.00 1.97 2,700 1.99 15.92
06-03-13 2.00 2.02 1.94 4,600 1.97 15.76
06-03-10 1.93 1.99 1.93 2,000 1.99 15.92
06-03-09 1.96 2.00 1.93 3,800 1.93 15.44
Date Open High Low Vol Cls adjCls
06-03-08 2.00 2.00 1.93 1,700 1.96 15.68
06-03-07 2.00 2.00 1.96 1,700 2.00 16.00
06-03-06 2.00 2.00 1.97 3,100 2.00 16.00
06-03-03 2.05 2.05 1.96 2,400 1.98 15.84
06-03-02 2.07 2.07 1.91 3,900 2.00 16.00
06-03-01 1.97 1.97 1.91 5,100 1.97 15.76
06-02-28 2.04 2.04 1.95 4,700 1.97 15.76
06-02-27 2.05 2.05 1.99 7,500 2.00 16.00
06-02-24 2.05 2.05 1.99 10,700 2.03 16.24
Date Open High Low Vol Cls adjCls
06-02-23 2.09 2.09 2.00 13,000 2.02 16.16
06-02-22 2.11 2.11 2.04 10,200 2.09 16.72
06-02-21 2.14 2.16 2.06 9,800 2.11 16.88
06-02-17 2.17 2.17 2.05 14,200 2.10 16.80
06-02-16 2.21 2.21 2.13 3,100 2.15 17.20
06-02-15 2.22 2.22 2.12 7,400 2.17 17.36
06-02-14 2.22 2.23 2.15 8,700 2.17 17.36
06-02-13 2.25 2.27 2.11 35,300 2.15 17.20
06-02-10 2.03 2.06 2.02 6,500 2.05 16.40
Date Open High Low Vol Cls adjCls
06-02-09 2.05 2.07 2.02 8,300 2.03 16.24
06-02-08 2.10 2.10 2.03 2,500 2.06 16.48
06-02-07 2.06 2.14 2.05 6,900 2.05 16.40
06-02-06 2.03 2.17 2.01 19,300 2.14 17.12
06-02-03 2.15 2.15 2.00 32,500 2.03 16.24
06-02-02 2.26 2.31 2.12 60,100 2.16 17.28
06-02-01 2.23 2.60 2.20 27,300 2.49 19.92
06-01-31 2.25 2.28 2.22 9,500 2.22 17.76
06-01-30 2.25 2.32 2.20 17,500 2.23 17.84
Date Open High Low Vol Cls adjCls
06-01-27 2.34 2.34 2.24 4,100 2.24 17.92
06-01-26 2.34 2.36 2.22 8,300 2.24 17.92
06-01-25 2.33 2.34 2.24 1,500 2.33 18.64
06-01-24 2.30 2.33 2.22 4,700 2.27 18.16
06-01-23 2.24 2.41 2.24 17,000 2.30 18.40
06-01-20 2.55 2.57 2.22 20,600 2.22 17.76
06-01-19 2.93 2.93 2.45 6,100 2.55 20.40
06-01-18 2.50 2.60 2.46 2,200 2.47 19.76
06-01-17 2.46 2.58 2.46 2,000 2.50 20.00
Date Open High Low Vol Cls adjCls
06-01-13 2.50 2.59 2.46 500 2.46 19.68
06-01-12 2.49 2.55 2.45 2,800 2.49 19.92
06-01-11 2.69 2.69 2.49 8,300 2.49 19.92
06-01-10 2.48 2.64 2.40 22,200 2.55 20.40
06-01-09 2.35 2.49 2.27 33,500 2.44 19.52
06-01-06 2.30 2.36 2.25 4,600 2.32 18.56
06-01-05 2.37 2.37 2.25 2,500 2.31 18.48
06-01-04 2.34 2.39 2.34 800 2.38 19.04
06-01-03 2.31 2.40 2.28 1,800 2.35 18.80
Date Open High Low Vol Cls adjCls
05-12-30 2.32 2.40 2.25 1,500 2.33 18.64
05-12-29 2.39 2.39 2.35 1,100 2.35 18.80
05-12-28 2.42 2.44 2.22 8,800 2.34 18.72
05-12-27 2.49 2.49 2.30 10,900 2.30 18.40
05-12-23 2.36 2.48 2.35 2,100 2.35 18.80
05-12-22 2.42 2.48 2.33 3,200 2.35 18.80
05-12-21 2.30 2.37 2.30 1,200 2.36 18.88
05-12-20 2.32 2.32 2.30 100 2.30 18.40
05-12-19 2.25 2.37 2.25 1,600 2.33 18.64
Date Open High Low Vol Cls adjCls
05-12-16 2.38 2.49 2.25 6,300 2.37 18.96
05-12-15 2.40 2.50 2.35 3,200 2.37 18.96
05-12-14 2.50 2.50 2.42 600 2.42 19.36
05-12-13 2.26 2.50 2.26 1,300 2.46 19.68
05-12-12 2.49 2.49 2.41 3,900 2.46 19.68
05-12-09 2.50 2.51 2.45 900 2.45 19.60
05-12-08 2.45 2.53 2.45 900 2.53 20.24
05-12-07 2.45 2.53 2.45 600 2.50 20.00
05-12-06 2.55 2.55 2.45 3,300 2.50 20.00
Date Open High Low Vol Cls adjCls
05-12-05 2.54 2.55 2.50 800 2.55 20.40
05-12-02 2.62 2.62 2.50 400 2.50 20.00
05-12-01 2.50 2.57 2.50 400 2.57 20.56
05-11-30 2.54 2.60 2.50 1,900 2.50 20.00
05-11-29 2.55 2.56 2.50 2,300 2.50 20.00
05-11-28 2.62 2.63 2.55 6,600 2.60 20.80
05-11-25 2.75 2.75 2.70 700 2.70 21.60
05-11-23 2.60 2.75 2.60 1,300 2.71 21.68
05-11-22 2.51 2.68 2.50 2,700 2.55 20.40
Date Open High Low Vol Cls adjCls
05-11-21 2.73 2.78 2.50 1,500 2.55 20.40
05-11-18 2.58 2.80 2.57 1,100 2.62 20.96
05-11-17 2.65 2.75 2.60 1,900 2.60 20.80
05-11-16 2.71 2.71 2.65 2,500 2.65 21.20
05-11-15 2.72 2.75 2.70 1,000 2.70 21.60
05-11-14 2.81 2.81 2.70 3,800 2.75 22.00
05-11-11 2.70 2.93 2.70 2,400 2.87 22.96
05-11-10 2.94 2.97 2.74 2,600 2.75 22.00
05-11-09 2.60 2.90 2.54 4,500 2.85 22.80
Date Open High Low Vol Cls adjCls
05-11-08 2.50 2.94 2.50 2,600 2.56 20.48
05-11-07 2.49 2.70 2.38 2,400 2.65 21.20
05-11-04 2.51 2.51 2.38 2,000 2.39 19.12
05-11-03 2.70 2.70 2.38 7,700 2.50 20.00
05-11-02 3.18 3.25 2.64 23,900 2.69 21.52
05-11-01 2.82 2.99 2.82 1,600 2.98 23.84
05-10-31 2.63 2.80 2.60 1,300 2.80 22.40
05-10-28 2.70 2.78 2.70 800 2.74 21.92
05-10-27 2.70 2.72 2.70 200 2.70 21.60
Date Open High Low Vol Cls adjCls
05-10-26 2.70 2.80 2.70 100 2.77 22.16
05-10-25 2.70 2.72 2.70 500 2.70 21.60
05-10-24 2.84 2.88 2.62 800 2.70 21.60
05-10-21 2.82 2.84 2.74 300 2.84 22.72
05-10-20 2.81 2.88 2.73 1,200 2.81 22.48
05-10-19 2.73 2.74 2.73 500 2.74 21.92
05-10-18 2.78 2.87 2.70 1,000 2.72 21.76
05-10-17 2.69 2.81 2.69 800 2.80 22.40
05-10-14 2.60 2.67 2.60 500 2.66 21.28
Date Open High Low Vol Cls adjCls
05-10-13 2.48 2.66 2.45 2,200 2.64 21.12
05-10-12 2.62 2.62 2.62 0 2.62 20.96
05-10-11 2.59 2.69 2.59 1,500 2.67 21.36
05-10-10 2.40 2.82 2.40 2,200 2.70 21.60
05-10-07 2.58 2.58 2.38 1,300 2.49 19.92
05-10-06 2.63 2.65 2.55 1,000 2.56 20.48
05-10-05 2.54 2.66 2.47 1,600 2.65 21.20
05-10-04 2.69 2.69 2.55 2,900 2.58 20.64
05-10-03 2.65 2.73 2.65 300 2.69 21.52
Date Open High Low Vol Cls adjCls
05-09-30 2.80 2.80 2.66 1,700 2.66 21.28
05-09-29 2.75 2.75 2.72 400 2.72 21.76
05-09-28 2.75 2.77 2.75 900 2.75 22.00
05-09-27 2.68 2.76 2.68 0 2.76 22.08
05-09-26 2.81 2.96 2.65 1,800 2.79 22.32
05-09-23 2.55 2.90 2.52 4,900 2.80 22.40
05-09-22 2.68 2.70 2.60 3,000 2.70 21.60
05-09-21 2.56 2.76 2.56 2,700 2.68 21.44
05-09-20 2.85 2.86 2.52 8,000 2.65 21.20
Date Open High Low Vol Cls adjCls
05-09-19 2.96 2.97 2.78 14,900 2.84 22.72
05-09-16 2.95 3.02 2.95 1,200 2.96 23.68
05-09-15 2.95 2.98 2.82 21,600 2.97 23.76
05-09-14 3.01 3.05 2.81 2,100 2.95 23.60
05-09-13 3.00 3.03 2.90 400 2.97 23.76
05-09-12 3.00 3.00 2.90 400 2.98 23.84
05-09-09 2.96 3.05 2.96 1,200 3.05 24.40
05-09-08 2.87 2.99 2.85 1,100 2.95 23.60
05-09-07 3.00 3.01 2.90 600 2.99 23.92
Date Open High Low Vol Cls adjCls
05-09-06 2.86 3.00 2.86 1,200 3.00 24.00
05-09-02 2.92 2.98 2.80 1,200 2.98 23.84
05-09-01 3.00 3.07 2.95 2,100 3.04 24.32
05-08-31 2.83 3.00 2.83 1,600 2.99 23.92
05-08-30 2.95 2.97 2.79 1,900 2.97 23.76
05-08-29 2.98 2.98 2.95 1,300 2.95 23.60
05-08-26 3.01 3.05 2.95 1,500 2.95 23.60
05-08-25 3.00 3.05 3.00 1,400 3.00 24.00
05-08-24 3.08 3.10 3.00 1,600 3.01 24.08
Date Open High Low Vol Cls adjCls
05-08-23 3.10 3.16 3.01 1,800 3.10 24.80
05-08-22 3.00 3.11 3.00 1,400 3.02 24.16
05-08-19 3.01 3.09 3.00 1,300 3.00 24.00
05-08-18 3.02 3.09 3.01 600 3.08 24.64
05-08-17 3.11 3.11 3.00 3,700 3.11 24.88
05-08-16 3.13 3.17 3.05 1,400 3.11 24.88
05-08-15 3.11 3.15 3.03 2,000 3.13 25.04
05-08-12 3.10 3.18 3.04 1,900 3.11 24.88
05-08-11 3.20 3.20 3.10 900 3.15 25.20
Date Open High Low Vol Cls adjCls
05-08-10 3.19 3.19 3.11 1,200 3.19 25.52
05-08-09 3.15 3.15 3.06 1,500 3.15 25.20
05-08-08 3.10 3.15 3.00 4,700 3.07 24.56
05-08-05 3.15 3.15 3.00 4,400 3.01 24.08
05-08-04 3.20 3.20 3.00 6,200 3.05 24.40
05-08-03 3.10 3.20 3.10 3,600 3.19 25.52
05-08-02 3.16 3.18 3.09 2,000 3.16 25.28
05-08-01 3.28 3.28 2.97 11,300 3.10 24.80
05-07-29 3.15 3.15 3.05 2,800 3.10 24.80
Date Open High Low Vol Cls adjCls
05-07-28 3.01 3.29 2.95 12,600 3.06 24.48
05-07-27 3.11 3.19 3.02 7,000 3.13 25.04
05-07-26 3.20 3.20 3.00 13,400 3.10 24.80
05-07-25 3.54 3.54 3.12 12,600 3.23 25.84
05-07-22 3.37 3.53 3.36 3,300 3.36 26.88
05-07-21 3.94 3.98 3.28 33,700 3.39 27.12
05-07-20 4.00 4.40 3.62 161,700 3.64 29.12
05-07-19 3.25 3.35 3.20 4,900 3.34 26.72
05-07-18 3.21 3.25 3.18 3,400 3.25 26.00
Date Open High Low Vol Cls adjCls
05-07-15 3.10 3.20 3.10 3,200 3.20 25.60
05-07-14 3.11 3.17 3.10 1,400 3.10 24.80
05-07-13 3.11 3.17 3.11 1,700 3.17 25.36
05-07-12 3.18 3.19 3.15 2,500 3.17 25.36
05-07-11 3.18 3.18 3.05 5,100 3.18 25.44
05-07-08 3.10 3.15 2.90 2,700 3.15 25.20
05-07-07 3.10 3.10 2.99 700 3.00 24.00
05-07-06 3.07 3.10 3.07 1,000 3.10 24.80
05-07-05 3.10 3.10 3.01 3,400 3.10 24.80
Date Open High Low Vol Cls adjCls
05-07-01 2.95 3.05 2.95 1,200 3.05 24.40
05-06-30 3.03 3.03 2.99 900 3.01 24.08
05-06-29 3.00 3.03 2.98 1,200 3.03 24.24
05-06-28 2.92 3.00 2.92 1,800 3.00 24.00
05-06-27 3.00 3.03 2.87 4,300 2.98 23.84
05-06-24 3.00 3.00 2.95 3,300 3.00 24.00
05-06-23 3.00 3.00 2.87 900 2.98 23.84
05-06-22 2.95 3.00 2.87 2,400 3.00 24.00
05-06-21 3.00 3.09 2.95 4,600 3.00 24.00
Date Open High Low Vol Cls adjCls
05-06-20 3.18 3.18 3.00 4,200 3.00 24.00
05-06-17 3.24 3.24 3.06 8,700 3.13 25.04
05-06-16 3.17 3.20 3.00 25,700 3.04 24.32
05-06-15 2.75 3.25 2.75 26,200 3.00 24.00
05-06-14 2.74 2.74 2.63 600 2.69 21.52
05-06-13 2.74 2.74 2.60 100 2.71 21.68
05-06-10 2.65 2.70 2.61 500 2.70 21.60
05-06-09 2.74 2.74 2.51 400 2.72 21.76
05-06-08 2.75 2.75 2.55 600 2.74 21.92
Date Open High Low Vol Cls adjCls
05-06-07 2.75 2.75 2.66 1,000 2.70 21.60
05-06-06 2.70 2.76 2.62 2,300 2.75 22.00
05-06-03 2.59 2.70 2.58 600 2.63 21.04
05-06-02 2.71 2.74 2.64 400 2.69 21.52
05-06-01 2.50 2.75 2.50 1,100 2.72 21.76
05-05-31 2.60 2.80 2.60 800 2.76 22.08
05-05-27 2.72 2.78 2.65 600 2.78 22.24
05-05-26 2.63 2.78 2.50 1,800 2.72 21.76
05-05-25 2.67 2.73 2.54 600 2.70 21.60
Date Open High Low Vol Cls adjCls
05-05-24 2.50 2.65 2.45 2,900 2.65 21.20
05-05-23 2.40 2.53 2.40 200 2.53 20.24
05-05-20 2.49 2.53 2.41 900 2.45 19.60
05-05-19 2.55 2.55 2.46 100 2.49 19.92
05-05-18 2.59 2.60 2.47 800 2.53 20.24
05-05-17 2.50 2.50 2.50 0 2.50 20.00
05-05-16 2.55 2.55 2.50 300 2.50 20.00
05-05-13 2.50 2.58 2.50 600 2.58 20.64
05-05-12 2.45 2.45 2.31 1,300 2.45 19.60
Date Open High Low Vol Cls adjCls
05-05-11 2.42 2.48 2.42 200 2.48 19.84
05-05-10 2.39 2.49 2.39 700 2.48 19.84
05-05-09 2.50 2.50 2.38 900 2.40 19.20
05-05-06 2.40 2.47 2.40 500 2.47 19.76
05-05-05 2.35 2.42 2.31 400 2.42 19.36
05-05-04 2.55 2.55 2.35 1,800 2.46 19.68
05-05-03 2.69 2.70 2.54 1,600 2.64 21.12
05-05-02 2.44 2.71 2.44 1,000 2.70 21.60
05-04-29 2.66 2.70 2.58 2,400 2.58 20.64
Date Open High Low Vol Cls adjCls
05-04-28 2.78 2.79 2.60 2,400 2.75 22.00
05-04-27 2.80 2.82 2.67 2,200 2.76 22.08
05-04-26 2.80 2.89 2.79 700 2.84 22.72
05-04-25 2.79 2.90 2.79 1,300 2.90 23.20
05-04-22 2.88 2.88 2.80 3,300 2.81 22.48
05-04-21 2.83 2.93 2.71 6,200 2.79 22.32
05-04-20 3.15 3.45 2.65 26,100 2.95 23.60
05-04-19 2.61 2.95 2.43 5,000 2.93 23.44
05-04-18 2.51 2.82 2.51 700 2.66 21.28
Date Open High Low Vol Cls adjCls
05-04-15 2.80 2.80 2.52 1,800 2.76 22.08
05-04-14 2.73 2.80 2.73 700 2.76 22.08
05-04-13 2.55 2.79 2.55 1,900 2.72 21.76
05-04-12 2.59 2.61 2.55 800 2.60 20.80
05-04-11 2.53 2.61 2.53 800 2.61 20.88
05-04-08 2.53 2.61 2.53 1,300 2.54 20.32
05-04-07 2.65 2.75 2.52 8,300 2.54 20.32
05-04-06 2.89 2.89 2.65 7,100 2.70 21.60
05-04-05 2.87 2.95 2.85 2,000 2.90 23.20
Date Open High Low Vol Cls adjCls
05-04-04 2.90 2.94 2.76 3,200 2.90 23.20
05-04-01 2.92 2.97 2.92 200 2.96 23.68
05-03-31 2.93 3.05 2.90 2,400 2.90 23.20
05-03-30 3.01 3.11 2.96 1,200 2.96 23.68
05-03-29 3.06 3.10 2.93 800 2.94 23.52
05-03-28 2.99 3.06 2.94 3,000 3.06 24.48
05-03-24 3.08 3.19 3.01 3,800 3.05 24.40
05-03-23 2.80 3.08 2.80 6,300 3.08 24.64
05-03-22 3.05 3.12 2.86 3,100 2.86 22.88
Date Open High Low Vol Cls adjCls
05-03-21 3.18 3.18 3.00 4,800 3.05 24.40
05-03-18 3.20 3.20 3.05 2,100 3.17 25.36
05-03-17 3.29 3.41 3.05 5,900 3.19 25.52
05-03-16 3.20 3.25 3.07 1,800 3.19 25.52
05-03-15 3.34 3.39 3.21 23,000 3.23 25.84
05-03-14 2.95 3.28 2.95 19,300 3.19 25.52
05-03-11 3.30 3.30 2.91 6,700 2.99 23.92
05-03-10 3.11 3.29 3.01 10,600 3.18 25.44
05-03-09 3.44 3.44 3.07 4,800 3.13 25.04
Date Open High Low Vol Cls adjCls
05-03-08 3.01 3.42 3.01 5,900 3.39 27.12
05-03-07 3.14 3.15 3.02 7,400 3.08 24.64
05-03-04 2.94 3.10 2.94 9,700 3.09 24.72
05-03-03 2.99 2.99 2.78 1,300 2.96 23.68
05-03-02 2.83 2.89 2.83 1,500 2.88 23.04
05-03-01 2.89 2.99 2.65 2,200 2.92 23.36
05-02-28 2.77 2.82 2.72 6,500 2.80 22.40
05-02-25 2.84 3.00 2.80 700 2.96 23.68
05-02-24 2.76 3.00 2.76 3,000 2.98 23.84
Date Open High Low Vol Cls adjCls
05-02-23 2.76 2.80 2.75 1,000 2.80 22.40
05-02-22 3.05 3.05 2.75 3,200 2.84 22.72
05-02-18 3.09 3.09 2.97 5,400 3.05 24.40
05-02-17 3.04 3.14 2.83 7,400 2.91 23.28
05-02-16 3.16 3.16 3.04 1,400 3.10 24.80
05-02-15 3.20 3.25 3.15 5,000 3.16 25.28
05-02-14 3.30 3.43 3.20 6,000 3.28 26.24
05-02-11 3.31 3.59 3.18 16,600 3.26 26.08
05-02-10 2.95 3.35 2.85 11,400 3.13 25.04
Date Open High Low Vol Cls adjCls
05-02-09 2.89 2.93 2.82 5,400 2.90 23.20
05-02-08 2.92 3.06 2.90 5,500 2.93 23.44
05-02-07 3.02 3.05 2.77 22,600 2.85 22.80
05-02-04 3.60 3.60 3.05 15,800 3.05 24.40
05-02-03 3.59 3.75 3.50 8,800 3.52 28.16
05-02-02 3.70 3.90 3.47 19,500 3.59 28.72
05-02-01 3.55 3.73 3.31 10,200 3.47 27.76
05-01-31 4.45 4.50 3.39 35,300 3.55 28.40
05-01-28 2.90 3.99 2.90 74,300 3.95 31.60
Date Open High Low Vol Cls adjCls
05-01-27 2.55 2.91 2.55 5,200 2.90 23.20
05-01-26 2.65 2.65 2.54 900 2.54 20.32
05-01-25 2.56 2.66 2.55 300 2.64 21.12
05-01-24 2.56 2.65 2.55 900 2.55 20.40
05-01-21 2.67 2.67 2.57 1,600 2.57 20.56
05-01-20 2.64 2.75 2.64 1,800 2.64 21.12
05-01-19 2.59 2.88 2.59 9,300 2.80 22.40
05-01-18 2.76 2.99 2.76 4,900 2.87 22.96
05-01-14 2.90 2.90 2.58 3,100 2.72 21.76
Date Open High Low Vol Cls adjCls
05-01-13 2.59 2.75 2.48 6,200 2.68 21.44
05-01-12 2.31 2.48 2.31 6,400 2.48 19.84
05-01-11 2.38 2.49 2.38 700 2.39 19.12
05-01-10 2.36 2.64 2.36 3,000 2.47 19.76
05-01-07 2.49 2.50 2.35 1,400 2.40 19.20
05-01-06 2.37 2.49 2.35 1,900 2.35 18.80
05-01-05 2.40 2.65 2.36 1,500 2.36 18.88
05-01-04 2.52 2.55 2.40 1,200 2.40 19.20
05-01-03 2.78 2.78 2.49 3,400 2.51 20.08
Date Open High Low Vol Cls adjCls
04-12-31 2.46 2.61 2.44 3,000 2.48 19.84
04-12-30 2.45 2.69 2.45 4,300 2.48 19.84
04-12-29 2.52 2.69 2.50 4,500 2.51 20.08
04-12-28 2.79 2.79 2.55 1,200 2.60 20.80
04-12-27 2.83 2.83 2.59 3,600 2.67 21.36
04-12-23 2.70 2.87 2.65 1,400 2.69 21.52
04-12-22 2.64 2.65 2.53 3,300 2.65 21.20
04-12-21 2.75 2.79 2.59 3,400 2.60 20.80
04-12-20 2.69 2.89 2.69 1,900 2.82 22.56
Date Open High Low Vol Cls adjCls
04-12-17 2.95 2.95 2.71 600 2.71 21.68
04-12-16 2.85 2.85 2.71 9,700 2.75 22.00
04-12-15 3.01 3.01 2.79 6,500 2.85 22.80
04-12-14 3.25 3.25 2.95 11,700 2.95 23.60
04-12-13 2.99 3.11 2.80 23,500 3.02 24.16
04-12-10 2.98 2.98 2.70 5,000 2.71 21.68
04-12-09 2.41 2.82 2.41 8,800 2.66 21.28
04-12-08 3.00 3.14 2.76 26,900 2.82 22.56
04-12-07 3.00 3.00 2.46 15,100 2.56 20.48
Date Open High Low Vol Cls adjCls
04-12-06 3.40 3.40 2.90 44,500 3.00 24.00
04-12-03 2.10 3.34 1.93 53,300 2.89 23.12
04-12-02 1.92 2.55 1.81 32,800 2.10 16.80
04-12-01 1.63 1.94 1.63 1,600 1.86 14.88
04-11-30 1.95 1.95 1.80 2,700 1.85 14.80
04-11-29 1.72 1.87 1.72 5,700 1.85 14.80
04-11-26 1.74 1.90 1.74 5,700 1.80 14.40
04-11-24 1.90 1.90 1.75 11,900 1.75 14.00
04-11-23 1.78 1.82 1.70 4,100 1.75 14.00
Date Open High Low Vol Cls adjCls
04-11-22 1.47 1.74 1.47 2,600 1.74 13.92
04-11-19 1.74 1.74 1.74 0 1.74 13.92
04-11-18 1.56 1.74 1.55 1,000 1.74 13.92
04-11-17 1.65 1.66 1.60 900 1.66 13.28
04-11-16 1.62 1.62 1.61 0 1.62 12.96
04-11-15 1.33 1.62 1.33 900 1.60 12.80
04-11-12 1.61 1.61 1.61 200 1.61 12.88
04-11-11 1.55 1.64 1.55 800 1.64 13.12
04-11-10 1.29 1.60 1.29 1,100 1.60 12.80
Date Open High Low Vol Cls adjCls
04-11-09 1.50 1.64 1.50 400 1.64 13.12
04-11-08 1.54 1.59 1.54 4,300 1.58 12.64
04-11-05 1.30 1.50 1.30 900 1.50 12.00
04-11-04 1.52 1.60 1.45 3,400 1.50 12.00
04-11-03 1.50 1.52 1.50 800 1.50 12.00
04-11-02 1.51 1.52 1.51 700 1.51 12.08
04-11-01 1.31 1.47 1.31 400 1.46 11.68
04-10-29 1.49 1.49 1.49 0 1.49 11.92
04-10-28 1.48 1.49 1.48 100 1.49 11.92
Date Open High Low Vol Cls adjCls
04-10-27 1.49 1.54 1.49 300 1.54 12.32
04-10-26 1.49 1.49 1.49 0 1.49 11.92
04-10-25 1.50 1.63 1.50 600 1.50 12.00
04-10-22 1.58 1.58 1.58 0 1.58 12.64
04-10-21 1.58 1.58 1.58 0 1.58 12.64
04-10-20 1.50 1.58 1.50 400 1.58 12.64
04-10-19 1.50 1.50 1.50 0 1.50 12.00
04-10-18 1.46 1.46 1.46 0 1.46 11.68
04-10-15 1.46 1.46 1.46 0 1.46 11.68
Date Open High Low Vol Cls adjCls
04-10-14 1.45 1.45 1.45 0 1.45 11.60
04-10-13 1.59 1.59 1.45 0 1.45 11.60
04-10-12 1.44 1.53 1.31 2,900 1.53 12.24
04-10-11 1.67 1.67 1.30 1,400 1.63 13.04
04-10-08 1.44 1.67 1.38 1,800 1.67 13.36
04-10-07 1.55 1.59 1.50 4,100 1.59 12.72
04-10-06 1.44 1.65 1.44 2,000 1.59 12.72
04-10-05 1.57 1.68 1.40 800 1.43 11.44
04-10-04 1.40 1.42 1.35 700 1.42 11.36
Date Open High Low Vol Cls adjCls
04-10-01 1.37 1.41 1.37 300 1.40 11.20
04-09-30 1.50 1.50 1.30 1,200 1.36 10.88
04-09-29 1.34 1.34 1.34 0 1.34 10.72
04-09-28 1.41 1.41 1.41 0 1.41 11.28
04-09-27 1.39 1.46 1.27 600 1.41 11.28
04-09-24 1.40 1.40 1.40 0 1.40 11.20
04-09-23 1.19 1.40 1.19 300 1.40 11.20
04-09-22 1.54 1.54 1.36 500 1.40 11.20
04-09-21 1.44 1.54 1.40 1,100 1.42 11.36
Date Open High Low Vol Cls adjCls
04-09-20 1.40 1.40 1.36 0 1.36 10.88
04-09-17 1.42 1.43 1.41 1,600 1.43 11.44
04-09-16 1.45 1.48 1.36 800 1.43 11.44
04-09-15 1.44 1.44 1.44 0 1.44 11.52
04-09-14 1.39 1.45 1.29 1,300 1.44 11.52
04-09-13 1.23 1.41 1.23 100 1.26 10.08
04-09-10 1.41 1.49 1.34 1,400 1.41 11.28
04-09-09 1.43 1.50 1.38 500 1.50 12.00
04-09-08 1.36 1.41 1.34 500 1.41 11.28
Date Open High Low Vol Cls adjCls
04-09-07 1.44 1.44 1.33 0 1.37 10.96
04-09-03 1.41 1.41 1.41 0 1.41 11.28
04-09-02 1.41 1.41 1.41 0 1.41 11.28
04-09-01 1.41 1.41 1.41 0 1.41 11.28
04-08-31 1.53 1.54 1.30 400 1.41 11.28
04-08-30 1.19 1.52 1.19 800 1.41 11.28
04-08-27 1.45 1.45 1.45 0 1.45 11.60
04-08-26 1.30 1.58 1.30 800 1.45 11.60
04-08-25 1.42 1.55 1.22 2,100 1.43 11.44
Date Open High Low Vol Cls adjCls
04-08-24 1.43 1.49 1.43 1,300 1.49 11.92
04-08-23 1.39 1.39 1.39 0 1.39 11.12
04-08-20 1.44 1.44 1.38 300 1.39 11.12
04-08-19 1.30 1.44 1.19 1,700 1.44 11.52
04-08-18 1.29 1.29 1.17 300 1.26 10.08
04-08-17 1.36 1.37 1.27 400 1.27 10.16
04-08-16 1.12 1.18 1.12 100 1.18 9.44
04-08-13 1.15 1.15 1.15 0 1.15 9.20
04-08-12 1.20 1.41 1.12 1,300 1.12 8.96
Date Open High Low Vol Cls adjCls
04-08-11 1.38 1.38 1.38 0 1.38 11.04
04-08-10 1.25 1.49 1.25 200 1.38 11.04
04-08-09 1.18 1.25 1.18 3,200 1.20 9.60
04-08-06 1.30 1.39 1.17 1,100 1.20 9.60
04-08-05 1.15 1.30 1.14 800 1.24 9.92
04-08-04 1.28 1.28 1.16 1,100 1.24 9.92
04-08-03 1.30 1.47 1.17 2,200 1.27 10.16
04-08-02 1.44 1.50 1.31 900 1.31 10.48
04-07-30 1.42 1.42 1.32 100 1.33 10.64
Date Open High Low Vol Cls adjCls
04-07-29 1.26 1.35 1.26 300 1.30 10.40
04-07-28 1.29 1.46 1.25 600 1.25 10.00
04-07-27 1.35 1.46 1.25 1,800 1.26 10.08
04-07-26 1.51 1.51 1.38 500 1.38 11.04
04-07-23 1.42 1.42 1.42 0 1.42 11.36
04-07-22 1.42 1.55 1.42 1,700 1.43 11.44
04-07-21 1.44 1.44 1.42 900 1.42 11.36
04-07-20 1.59 1.59 1.46 800 1.46 11.68
04-07-19 1.53 1.56 1.53 300 1.55 12.40
Date Open High Low Vol Cls adjCls
04-07-16 1.64 1.64 1.55 200 1.62 12.96
04-07-15 1.57 1.64 1.57 200 1.57 12.56
04-07-14 1.56 1.62 1.56 100 1.57 12.56
04-07-13 1.61 1.64 1.60 600 1.60 12.80
04-07-12 1.56 1.64 1.55 400 1.62 12.96
04-07-09 1.64 1.64 1.55 200 1.56 12.48
04-07-08 1.55 1.69 1.50 2,700 1.69 13.52
04-07-07 1.66 1.66 1.43 1,000 1.51 12.08
04-07-06 1.29 1.79 1.28 4,200 1.50 12.00
Date Open High Low Vol Cls adjCls
04-07-02 1.35 1.35 1.23 500 1.23 9.84
04-07-01 1.40 1.40 1.30 3,300 1.35 10.80
04-06-30 1.26 1.26 1.25 200 1.25 10.00
04-06-29 1.20 1.34 1.20 500 1.20 9.60
04-06-28 1.18 1.40 1.18 1,100 1.23 9.84
04-06-25 1.33 1.33 1.19 2,200 1.22 9.76
04-06-24 1.37 1.40 1.37 400 1.37 10.96
04-06-23 1.34 1.40 1.34 400 1.35 10.80
04-06-22 1.35 1.36 1.34 100 1.36 10.88
Date Open High Low Vol Cls adjCls
04-06-21 1.52 1.52 1.40 400 1.41 11.28
04-06-18 1.55 1.55 1.34 4,100 1.38 11.04
04-06-17 1.36 1.52 1.36 5,800 1.51 12.08
04-06-16 1.42 1.52 1.37 300 1.52 12.16
04-06-15 1.50 1.50 1.44 700 1.44 11.52
04-06-14 1.42 1.52 1.42 400 1.44 11.52
04-06-10 1.38 1.53 1.38 500 1.50 12.00
04-06-09 1.51 1.51 1.39 800 1.39 11.12
04-06-08 1.50 1.51 1.43 300 1.43 11.44
Date Open High Low Vol Cls adjCls
04-06-07 1.42 1.57 1.40 600 1.43 11.44
04-06-04 1.61 1.61 1.42 500 1.46 11.68
04-06-03 1.47 1.68 1.47 1,000 1.50 12.00
04-06-02 1.57 1.57 1.51 100 1.51 12.08
04-06-01 1.47 1.60 1.42 900 1.48 11.84
04-05-28 1.44 1.45 1.44 0 1.45 11.60
04-05-27 1.55 1.55 1.54 200 1.55 12.40
04-05-26 1.48 1.59 1.48 300 1.57 12.56
04-05-25 1.49 1.61 1.49 500 1.54 12.32
Date Open High Low Vol Cls adjCls
04-05-24 1.50 1.61 1.49 600 1.53 12.24
04-05-21 1.57 1.60 1.47 500 1.49 11.92
04-05-20 1.60 1.61 1.49 700 1.54 12.32
04-05-19 1.59 1.60 1.43 300 1.57 12.56
04-05-18 1.65 1.68 1.41 1,300 1.68 13.44
04-05-17 1.41 1.68 1.40 1,100 1.61 12.88
04-05-14 1.47 1.62 1.45 600 1.52 12.16
04-05-13 1.42 1.70 1.41 1,100 1.43 11.44
04-05-12 1.60 1.60 1.43 500 1.43 11.44
Date Open High Low Vol Cls adjCls
04-05-11 1.72 1.72 1.59 300 1.59 12.72
04-05-10 1.47 1.71 1.35 600 1.70 13.60
04-05-07 1.45 1.64 1.45 600 1.60 12.80
04-05-06 1.65 1.65 1.55 6,700 1.60 12.80
04-05-05 1.45 1.66 1.45 1,700 1.66 13.28
04-05-04 1.52 1.53 1.52 500 1.53 12.24
04-05-03 1.53 1.53 1.40 400 1.49 11.92
04-04-30 1.39 1.50 1.39 1,000 1.48 11.84
04-04-29 1.39 1.42 1.39 200 1.40 11.20
Date Open High Low Vol Cls adjCls
04-04-28 1.39 1.40 1.39 0 1.40 11.20
04-04-27 1.45 1.45 1.45 400 1.45 11.60
04-04-26 1.52 1.52 1.40 700 1.40 11.20
04-04-23 1.32 1.32 1.32 100 1.32 10.56
04-04-22 1.50 1.50 1.33 500 1.36 10.88
04-04-21 1.50 1.53 1.50 400 1.50 12.00
04-04-20 1.53 1.53 1.53 0 1.53 12.24
04-04-19 1.69 1.69 1.50 500 1.53 12.24
04-04-16 1.58 1.58 1.57 0 1.57 12.56
Date Open High Low Vol Cls adjCls
04-04-15 1.60 1.60 1.50 500 1.55 12.40
04-04-14 1.70 1.70 1.59 600 1.60 12.80
04-04-13 1.41 1.66 1.41 200 1.59 12.72
04-04-12 1.62 1.69 1.61 300 1.66 13.28
04-04-08 1.59 1.65 1.50 1,000 1.60 12.80
04-04-07 1.60 1.61 1.54 1,400 1.54 12.32
04-04-06 1.56 1.65 1.55 400 1.65 13.20
04-04-05 1.41 1.65 1.34 800 1.64 13.12
04-04-02 1.41 1.70 1.41 1,100 1.65 13.20
Date Open High Low Vol Cls adjCls
04-04-01 1.50 1.76 1.50 800 1.50 12.00
04-03-31 1.42 1.50 1.42 1,700 1.45 11.60
04-03-30 1.42 1.47 1.42 200 1.45 11.60
04-03-29 1.67 1.67 1.48 1,800 1.48 11.84
04-03-26 1.60 1.72 1.60 200 1.72 13.76
04-03-25 1.64 1.74 1.64 200 1.66 13.28
04-03-24 1.67 1.74 1.43 1,500 1.56 12.48
04-03-23 1.49 1.60 1.49 1,400 1.58 12.64
04-03-22 1.52 1.71 1.50 4,900 1.50 12.00
Date Open High Low Vol Cls adjCls
04-03-19 1.60 1.79 1.55 200 1.55 12.40
04-03-18 1.65 1.65 1.53 900 1.59 12.72
04-03-17 1.70 1.70 1.57 1,200 1.59 12.72
04-03-16 1.57 1.80 1.55 100 1.55 12.40
04-03-15 1.54 1.70 1.54 800 1.54 12.32
04-03-12 1.66 1.66 1.54 500 1.65 13.20
04-03-11 1.70 1.70 1.70 0 1.70 13.60
04-03-10 1.67 1.67 1.67 300 1.67 13.36
04-03-09 1.70 1.71 1.65 500 1.69 13.52
Date Open High Low Vol Cls adjCls
04-03-08 1.63 1.80 1.63 100 1.80 14.40
04-03-05 1.76 1.81 1.72 1,300 1.81 14.48
04-03-04 1.79 1.82 1.70 2,100 1.75 14.00
04-03-03 1.74 1.74 1.72 1,500 1.73 13.84
04-03-02 1.74 1.81 1.74 100 1.81 14.48
04-03-01 1.84 1.84 1.72 1,200 1.72 13.76
04-02-27 1.80 1.83 1.76 200 1.80 14.40
04-02-26 1.63 1.75 1.63 1,200 1.73 13.84
04-02-25 1.83 1.83 1.60 3,200 1.66 13.28
Date Open High Low Vol Cls adjCls
04-02-24 1.65 1.83 1.60 4,400 1.60 12.80
04-02-23 1.69 1.69 1.54 3,200 1.54 12.32
04-02-20 1.75 1.75 1.57 3,200 1.69 13.52
04-02-19 1.60 1.70 1.60 800 1.70 13.60
04-02-18 1.83 1.83 1.59 1,200 1.59 12.72
04-02-17 1.64 1.70 1.63 800 1.70 13.60
04-02-13 1.65 1.67 1.65 700 1.67 13.36
04-02-12 1.79 1.79 1.70 300 1.70 13.60
04-02-11 1.71 1.81 1.66 1,900 1.66 13.28
Date Open High Low Vol Cls adjCls
04-02-10 1.70 1.70 1.65 400 1.65 13.20
04-02-09 1.70 1.79 1.70 300 1.73 13.84
04-02-06 1.96 1.96 1.66 900 1.69 13.52
04-02-05 1.77 1.77 1.71 600 1.71 13.68
04-02-04 1.83 1.84 1.65 1,700 1.78 14.24
04-02-03 1.71 1.76 1.60 5,300 1.76 14.08
04-02-02 1.87 1.87 1.76 600 1.76 14.08
04-01-30 1.89 1.90 1.84 600 1.87 14.96
04-01-29 1.91 1.91 1.82 3,000 1.88 15.04
Date Open High Low Vol Cls adjCls
04-01-28 1.89 1.93 1.89 1,200 1.90 15.20
04-01-27 1.93 1.96 1.82 2,700 1.88 15.04
04-01-26 1.87 1.92 1.82 5,300 1.88 15.04
04-01-23 1.84 1.84 1.80 2,300 1.83 14.64
04-01-22 1.78 1.85 1.74 5,100 1.80 14.40
04-01-21 1.73 1.77 1.73 3,800 1.74 13.92
04-01-20 1.69 1.78 1.69 3,700 1.73 13.84
04-01-16 1.82 1.82 1.66 1,600 1.69 13.52
04-01-15 1.60 1.60 1.53 1,200 1.60 12.80
Date Open High Low Vol Cls adjCls
04-01-14 1.52 1.60 1.50 2,400 1.59 12.72
04-01-13 1.50 1.52 1.48 4,200 1.48 11.84
04-01-12 1.49 1.51 1.42 2,400 1.47 11.76
04-01-09 1.41 1.43 1.40 900 1.42 11.36
04-01-08 1.41 1.44 1.32 1,800 1.38 11.04
04-01-07 1.36 1.47 1.36 500 1.40 11.20
04-01-06 1.29 1.33 1.29 1,300 1.33 10.64
04-01-05 1.19 1.30 1.18 4,700 1.30 10.40
04-01-02 1.17 1.18 1.10 1,300 1.17 9.36
Date Open High Low Vol Cls adjCls
03-12-31 1.09 1.15 1.09 1,700 1.15 9.20
03-12-30 1.13 1.20 1.09 4,200 1.11 8.88
03-12-29 1.07 1.20 1.02 2,800 1.14 9.12
03-12-26 1.26 1.27 1.08 13,600 1.12 8.96
03-12-24 1.32 1.40 1.26 1,900 1.27 10.16
03-12-23 1.35 1.35 1.32 1,700 1.33 10.64
03-12-22 1.33 1.40 1.31 3,800 1.39 11.12
03-12-19 1.54 1.54 1.30 2,000 1.44 11.52
03-12-18 1.56 1.56 1.55 200 1.55 12.40
Date Open High Low Vol Cls adjCls
03-12-17 1.57 1.57 1.57 0 1.57 12.56
03-12-16 1.61 1.61 1.57 500 1.57 12.56
03-12-15 1.62 1.62 1.62 400 1.62 12.96
03-12-12 1.62 1.63 1.62 100 1.63 13.04
03-12-11 1.66 1.67 1.65 800 1.65 13.20
03-12-10 1.73 1.73 1.67 700 1.68 13.44
03-12-09 1.71 1.79 1.71 300 1.74 13.92
03-12-08 1.70 1.78 1.70 900 1.75 14.00
03-12-05 1.79 1.80 1.70 500 1.74 13.92
Date Open High Low Vol Cls adjCls
03-12-04 1.74 1.76 1.74 500 1.76 14.08
03-12-03 1.74 1.74 1.73 300 1.73 13.84
03-12-02 1.72 1.84 1.72 300 1.75 14.00
03-12-01 1.80 1.85 1.75 1,000 1.80 14.40
03-11-28 1.75 1.85 1.75 500 1.85 14.80
03-11-26 1.74 1.88 1.73 1,600 1.88 15.04
03-11-25 1.66 1.74 1.66 100 1.74 13.92
03-11-24 1.80 1.80 1.74 400 1.75 14.00
03-11-21 1.75 1.80 1.75 100 1.80 14.40
Date Open High Low Vol Cls adjCls
03-11-20 1.76 1.77 1.76 500 1.77 14.16
03-11-19 1.77 1.80 1.77 1,000 1.80 14.40
03-11-18 1.76 1.76 1.76 0 1.76 14.08
03-11-17 1.82 1.82 1.76 100 1.79 14.32
03-11-14 1.82 1.85 1.82 500 1.82 14.56
03-11-13 1.78 1.80 1.76 3,000 1.79 14.32
03-11-12 1.61 1.99 1.60 10,200 1.72 13.76
03-11-11 1.63 1.64 1.60 100 1.64 13.12
03-11-10 1.71 1.72 1.63 2,000 1.67 13.36
Date Open High Low Vol Cls adjCls
03-11-07 1.70 1.70 1.65 700 1.65 13.20
03-11-06 1.63 1.70 1.63 1,200 1.70 13.60
03-11-05 1.63 1.66 1.63 0 1.66 13.28
03-11-04 1.63 1.74 1.63 500 1.74 13.92
03-11-03 1.74 1.74 1.66 400 1.71 13.68
03-10-31 1.63 1.78 1.63 100 1.69 13.52
03-10-30 1.71 1.71 1.65 200 1.65 13.20
03-10-29 1.75 1.75 1.75 200 1.75 14.00
03-10-28 1.79 1.80 1.72 2,000 1.75 14.00
Date Open High Low Vol Cls adjCls
03-10-27 1.75 1.75 1.73 100 1.73 13.84
03-10-24 1.80 1.81 1.79 1,000 1.79 14.32
03-10-23 1.84 1.84 1.84 0 1.84 14.72
03-10-22 1.91 1.91 1.78 700 1.84 14.72
03-10-21 1.83 1.84 1.78 1,300 1.82 14.56
03-10-20 1.73 1.83 1.73 400 1.83 14.64
03-10-17 1.75 1.80 1.75 700 1.80 14.40
03-10-16 1.81 1.81 1.75 300 1.75 14.00
03-10-15 1.84 1.85 1.81 300 1.81 14.48
Date Open High Low Vol Cls adjCls
03-10-14 1.90 1.90 1.81 400 1.81 14.48
03-10-13 1.90 1.90 1.81 2,000 1.86 14.88
03-10-10 1.80 1.98 1.79 2,000 1.90 15.20
03-10-09 1.80 1.80 1.73 400 1.79 14.32
03-10-08 1.72 1.82 1.72 3,100 1.79 14.32
03-10-07 1.77 1.77 1.71 300 1.71 13.68
03-10-06 1.80 1.83 1.75 100 1.75 14.00
03-10-03 1.83 1.83 1.83 0 1.83 14.64
03-10-02 1.79 1.83 1.78 1,900 1.83 14.64
Date Open High Low Vol Cls adjCls
03-10-01 1.78 1.78 1.78 0 1.78 14.24
03-09-30 1.79 1.79 1.79 0 1.79 14.32
03-09-29 1.70 1.82 1.70 2,500 1.79 14.32
03-09-26 1.80 1.80 1.71 900 1.80 14.40
03-09-25 1.85 1.85 1.69 800 1.78 14.24
03-09-24 1.77 1.92 1.77 2,000 1.83 14.64
03-09-23 1.82 1.92 1.82 600 1.87 14.96
03-09-22 1.83 1.83 1.78 300 1.82 14.56
03-09-19 1.60 1.80 1.60 2,700 1.80 14.40
Date Open High Low Vol Cls adjCls
03-09-18 1.63 1.63 1.58 800 1.59 12.72
03-09-17 1.70 1.70 1.62 100 1.70 13.60
03-09-16 1.71 1.71 1.59 1,300 1.70 13.60
03-09-15 1.69 1.72 1.64 300 1.64 13.12
03-09-12 1.58 1.64 1.58 0 1.64 13.12
03-09-11 1.40 1.70 1.39 3,900 1.57 12.56
03-09-10 1.42 1.52 1.39 900 1.50 12.00
03-09-09 1.50 1.52 1.35 1,100 1.43 11.44
03-09-08 1.33 1.53 1.33 3,300 1.53 12.24
Date Open High Low Vol Cls adjCls
03-09-05 1.40 1.46 1.40 200 1.41 11.28
03-09-04 1.43 1.43 1.43 0 1.43 11.44
03-09-03 1.42 1.43 1.42 100 1.43 11.44
03-09-02 1.36 1.44 1.35 400 1.36 10.88
03-08-29 1.41 1.41 1.41 0 1.41 11.28
03-08-28 1.35 1.36 1.35 100 1.35 10.80
03-08-27 1.44 1.44 1.44 0 1.44 11.52
03-08-26 1.44 1.45 1.44 100 1.44 11.52
03-08-25 1.41 1.47 1.37 800 1.47 11.76
Date Open High Low Vol Cls adjCls
03-08-22 1.49 1.49 1.49 0 1.49 11.92
03-08-21 1.48 1.49 1.48 100 1.49 11.92
03-08-20 1.46 1.54 1.46 200 1.54 12.32
03-08-19 1.51 1.54 1.45 400 1.52 12.16
03-08-18 1.51 1.51 1.51 0 1.51 12.08
03-08-15 1.52 1.52 1.52 0 1.52 12.16
03-08-14 1.53 1.53 1.52 100 1.52 12.16
03-08-13 1.46 1.53 1.45 100 1.53 12.24
03-08-12 1.46 1.52 1.45 100 1.52 12.16
Date Open High Low Vol Cls adjCls
03-08-11 1.55 1.55 1.46 100 1.46 11.68
03-08-08 1.50 1.54 1.50 100 1.54 12.32
03-08-07 1.49 1.50 1.49 300 1.50 12.00
03-08-06 1.40 1.50 1.40 1,400 1.48 11.84
03-08-05 1.42 1.54 1.37 300 1.50 12.00
03-08-04 1.35 1.51 1.35 1,400 1.51 12.08
03-08-01 1.33 1.41 1.33 500 1.35 10.80
03-07-31 1.32 1.32 1.32 100 1.32 10.56
03-07-30 1.30 1.30 1.28 1,200 1.30 10.40
Date Open High Low Vol Cls adjCls
03-07-29 1.28 1.32 1.28 100 1.28 10.24
03-07-28 1.20 1.35 1.20 200 1.35 10.80
03-07-25 1.30 1.30 1.12 900 1.23 9.84
03-07-24 1.30 1.30 1.12 200 1.26 10.08
03-07-23 1.23 1.29 1.23 200 1.29 10.32
03-07-22 1.24 1.24 1.24 0 1.24 9.92
03-07-21 1.20 1.28 1.10 800 1.24 9.92
03-07-18 1.23 1.23 1.20 900 1.20 9.60
03-07-17 1.39 1.40 1.23 600 1.23 9.84
Date Open High Low Vol Cls adjCls
03-07-16 1.26 1.39 1.26 1,400 1.38 11.04
03-07-15 1.30 1.30 1.26 0 1.26 10.08
03-07-14 1.40 1.40 1.40 0 1.40 11.20
03-07-11 1.50 1.50 1.35 800 1.40 11.20
03-07-10 1.52 1.54 1.41 900 1.48 11.84
03-07-09 1.20 1.53 1.20 3,800 1.49 11.92
03-07-08 1.15 1.20 1.15 800 1.20 9.60
03-07-07 1.18 1.18 1.08 100 1.15 9.20
03-07-03 1.17 1.22 1.08 1,000 1.20 9.60
Date Open High Low Vol Cls adjCls
03-07-02 1.15 1.17 1.15 400 1.17 9.36
03-07-01 1.17 1.17 1.06 300 1.17 9.36
03-06-30 1.17 1.22 1.17 300 1.22 9.76
03-06-27 1.10 1.20 1.07 100 1.20 9.60
03-06-26 1.17 1.17 1.17 0 1.17 9.36
03-06-25 1.07 1.17 1.07 0 1.17 9.36
03-06-24 1.21 1.21 1.07 500 1.07 8.56
03-06-23 1.16 1.21 1.15 400 1.15 9.20
03-06-20 1.24 1.24 1.24 0 1.24 9.92
Date Open High Low Vol Cls adjCls
03-06-19 1.24 1.24 1.24 0 1.24 9.92
03-06-18 1.25 1.25 1.24 400 1.24 9.92
03-06-17 1.22 1.25 1.10 1,000 1.25 10.00
03-06-16 1.10 1.23 1.10 1,800 1.15 9.20
03-06-13 1.12 1.22 1.12 1,800 1.15 9.20
03-06-12 1.08 1.15 1.00 1,000 1.10 8.80
03-06-11 1.08 1.10 1.08 200 1.10 8.80
03-06-10 1.14 1.22 1.12 900 1.12 8.96
03-06-09 1.16 1.23 1.16 0 1.23 9.84
Date Open High Low Vol Cls adjCls
03-06-06 1.25 1.25 1.25 0 1.25 10.00
03-06-05 1.25 1.25 1.25 0 1.25 10.00
03-06-04 1.24 1.25 0.95 1,900 1.25 10.00
03-06-03 1.11 1.24 1.11 100 1.24 9.92
03-06-02 1.20 1.24 1.01 1,800 1.24 9.92
03-05-30 1.19 1.20 1.19 0 1.20 9.60
03-05-29 1.25 1.25 1.25 0 1.25 10.00
03-05-28 1.25 1.25 1.25 0 1.25 10.00
03-05-27 1.10 1.25 1.10 400 1.25 10.00
Date Open High Low Vol Cls adjCls
03-05-23 1.17 1.17 1.17 0 1.17 9.36
03-05-22 1.10 1.17 1.10 200 1.17 9.36
03-05-21 1.16 1.16 1.16 0 1.16 9.28
03-05-20 1.12 1.17 1.10 400 1.17 9.36
03-05-19 1.21 1.25 1.17 500 1.17 9.36
03-05-16 1.20 1.21 1.20 500 1.21 9.68
03-05-15 1.12 1.12 1.12 0 1.12 8.96
03-05-14 1.20 1.20 1.20 0 1.20 9.60
03-05-13 1.17 1.20 1.12 700 1.20 9.60
Date Open High Low Vol Cls adjCls
03-05-12 1.11 1.25 1.11 2,400 1.20 9.60
03-05-09 1.11 1.11 1.11 0 1.11 8.88
03-05-08 1.11 1.11 1.11 0 1.11 8.88
03-05-07 1.11 1.11 1.11 0 1.11 8.88
03-05-06 1.10 1.19 1.10 2,600 1.11 8.88
03-05-05 1.03 1.20 1.03 700 1.20 9.60
03-05-02 0.94 0.94 0.94 0 0.94 7.52
03-05-01 1.00 1.00 1.00 0 1.00 8.00
03-04-30 1.00 1.00 1.00 300 1.00 8.00
Date Open High Low Vol Cls adjCls
03-04-29 1.00 1.00 0.99 0 0.99 7.92
03-04-28 1.00 1.04 1.00 0 1.04 8.32
03-04-25 0.98 0.98 0.98 0 0.98 7.84
03-04-24 0.98 1.00 0.98 1,100 0.98 7.84
03-04-23 1.00 1.00 1.00 0 1.00 8.00
03-04-22 1.00 1.00 1.00 0 1.00 8.00
03-04-21 0.93 1.03 0.93 200 1.00 8.00
03-04-17 0.97 0.97 0.95 100 0.95 7.60
03-04-16 0.97 0.97 0.97 0 0.97 7.76
Date Open High Low Vol Cls adjCls
03-04-15 1.12 1.12 0.97 800 0.98 7.84
03-04-14 1.00 1.08 1.00 200 1.08 8.64
03-04-11 1.01 1.07 0.99 1,200 1.07 8.56
03-04-10 1.02 1.12 1.00 1,000 1.12 8.96
03-04-09 1.02 1.12 1.02 0 1.12 8.96
03-04-08 1.10 1.10 1.10 0 1.10 8.80
03-04-07 1.14 1.14 1.14 0 1.14 9.12
03-04-04 1.04 1.05 0.98 300 1.05 8.40
03-04-03 1.20 1.20 1.01 200 1.12 8.96
Date Open High Low Vol Cls adjCls
03-04-02 1.20 1.20 1.19 200 1.19 9.52
03-04-01 1.18 1.18 1.11 100 1.18 9.44
03-03-31 1.10 1.18 1.09 0 1.18 9.44
03-03-28 1.16 1.16 1.16 0 1.16 9.28
03-03-27 1.16 1.16 1.16 0 1.16 9.28
03-03-26 1.14 1.19 1.06 200 1.06 8.48
03-03-25 1.06 1.12 1.04 0 1.11 8.88
03-03-24 1.05 1.13 0.98 0 1.12 8.96
03-03-21 1.14 1.14 1.13 100 1.13 9.04
Date Open High Low Vol Cls adjCls
03-03-20 1.08 1.14 1.08 100 1.14 9.12
03-03-19 1.05 1.11 0.95 1,600 1.11 8.88
03-03-18 1.04 1.10 1.04 100 1.10 8.80
03-03-17 1.12 1.12 1.11 100 1.11 8.88
03-03-14 1.13 1.13 1.12 400 1.12 8.96
03-03-13 1.18 1.18 1.18 0 1.18 9.44
03-03-12 1.18 1.19 1.18 600 1.18 9.44
03-03-11 1.13 1.15 1.13 200 1.15 9.20
03-03-10 1.18 1.18 1.18 0 1.18 9.44
Date Open High Low Vol Cls adjCls
03-03-07 1.11 1.18 1.11 100 1.18 9.44
03-03-06 1.18 1.18 1.18 100 1.18 9.44
03-03-05 1.18 1.18 1.18 100 1.18 9.44
03-03-04 1.19 1.19 1.18 500 1.18 9.44
03-03-03 1.20 1.20 1.20 100 1.20 9.60
03-02-28 1.25 1.25 1.23 200 1.23 9.84
03-02-27 1.23 1.31 1.23 400 1.29 10.32
03-02-26 1.12 1.22 1.08 2,000 1.22 9.76
03-02-25 1.18 1.18 1.17 900 1.18 9.44
Date Open High Low Vol Cls adjCls
03-02-24 1.15 1.17 1.14 2,400 1.16 9.28
03-02-21 1.15 1.15 1.15 0 1.15 9.20
03-02-20 1.14 1.14 1.14 0 1.14 9.12
03-02-19 1.15 1.15 1.14 900 1.14 9.12
03-02-18 1.16 1.17 1.05 500 1.12 8.96
03-02-14 1.15 1.15 1.14 400 1.14 9.12
03-02-13 1.11 1.14 1.10 1,000 1.14 9.12
03-02-12 1.15 1.15 1.12 2,500 1.12 8.96
03-02-11 1.06 1.22 0.99 700 1.16 9.28
Date Open High Low Vol Cls adjCls
03-02-10 1.00 1.08 0.97 2,000 1.07 8.56
03-02-07 0.91 1.00 0.91 1,600 1.00 8.00
03-02-06 0.88 0.91 0.88 100 0.91 7.28
03-02-05 0.81 0.86 0.75 3,700 0.86 6.88
03-02-04 0.71 0.84 0.68 200 0.84 6.72
03-02-03 0.69 0.69 0.69 0 0.69 5.52
03-01-31 0.70 0.70 0.70 0 0.70 5.60
03-01-30 0.72 0.72 0.67 200 0.70 5.60
03-01-29 0.75 0.80 0.63 5,200 0.72 5.76
Date Open High Low Vol Cls adjCls
03-01-28 0.90 0.90 0.75 2,600 0.83 6.64
03-01-27 0.86 1.01 0.78 6,300 0.85 6.80
03-01-24 0.90 0.90 0.85 400 0.85 6.80
03-01-23 0.79 0.91 0.75 600 0.91 7.28
03-01-22 0.87 0.87 0.87 0 0.87 6.96
03-01-21 0.95 0.95 0.78 900 0.87 6.96
03-01-17 1.00 1.00 1.00 0 1.00 8.00
03-01-16 1.00 1.02 1.00 200 1.00 8.00
03-01-15 1.02 1.04 1.00 200 1.00 8.00
Date Open High Low Vol Cls adjCls
03-01-14 0.99 1.00 0.97 1,100 1.00 8.00
03-01-13 0.79 0.99 0.79 1,800 0.99 7.92
03-01-10 0.71 0.75 0.71 700 0.75 6.00
03-01-09 0.71 0.72 0.71 400 0.71 5.68
03-01-08 0.73 0.74 0.73 300 0.73 5.84
03-01-07 0.71 0.71 0.71 0 0.71 5.68
03-01-06 0.74 0.77 0.70 400 0.70 5.60
03-01-03 0.71 0.71 0.71 0 0.71 5.68
03-01-02 0.71 0.71 0.71 200 0.71 5.68
Date Open High Low Vol Cls adjCls
02-12-31 0.69 0.77 0.66 1,500 0.72 5.76
02-12-30 0.66 0.70 0.56 2,800 0.66 5.28
02-12-27 0.71 0.76 0.65 3,800 0.68 5.44
02-12-26 0.82 0.82 0.73 1,400 0.79 6.32
02-12-24 0.88 0.88 0.88 0 0.88 7.04
02-12-23 1.01 1.01 0.67 1,400 0.88 7.04
02-12-20 1.04 1.04 1.01 100 1.04 8.32
02-12-19 1.05 1.05 1.05 400 1.05 8.40
02-12-18 1.14 1.14 1.06 600 1.09 8.72
Date Open High Low Vol Cls adjCls
02-12-17 1.17 1.17 1.13 200 1.15 9.20
02-12-16 1.17 1.28 1.17 600 1.18 9.44
02-12-13 1.20 1.20 1.19 400 1.19 9.52
02-12-12 1.25 1.25 1.25 0 1.25 10.00
02-12-11 1.24 1.25 1.24 400 1.25 10.00
02-12-10 1.12 1.25 1.11 800 1.25 10.00
02-12-09 1.32 1.32 1.02 300 1.20 9.60
02-12-06 1.33 1.36 1.33 300 1.36 10.88
02-12-05 1.31 1.47 1.31 1,400 1.46 11.68
Date Open High Low Vol Cls adjCls
02-12-04 1.20 1.47 1.18 1,300 1.35 10.80
02-12-03 1.03 1.20 1.03 1,700 1.15 9.20
02-12-02 1.02 1.10 1.02 700 1.10 8.80
02-11-29 1.07 1.09 1.07 300 1.09 8.72
02-11-27 1.03 1.08 0.99 1,500 1.08 8.64
02-11-26 1.05 1.09 1.00 3,800 1.06 8.48
02-11-25 1.02 1.05 0.95 2,900 1.05 8.40
02-11-22 1.00 1.07 0.99 3,000 1.06 8.48
02-11-21 1.10 1.10 1.00 1,400 1.00 8.00
Date Open High Low Vol Cls adjCls
02-11-20 1.08 1.08 1.08 100 1.08 8.64
02-11-19 0.98 1.08 0.98 500 1.08 8.64
02-11-18 1.07 1.07 1.07 0 1.07 8.56
02-11-15 1.07 1.07 1.07 0 1.07 8.56
02-11-14 1.11 1.11 1.03 2,900 1.07 8.56
02-11-13 0.99 1.06 0.90 2,800 1.05 8.40
02-11-12 0.90 1.05 0.90 1,100 1.05 8.40
02-11-11 1.05 1.05 0.86 200 0.95 7.60
02-11-08 0.98 1.05 0.98 1,800 1.05 8.40
Date Open High Low Vol Cls adjCls
02-11-07 1.01 1.05 1.01 3,200 1.05 8.40
02-11-06 0.90 1.02 0.88 6,400 1.02 8.16
02-11-05 0.70 0.85 0.67 2,500 0.85 6.80
02-11-04 0.67 0.75 0.67 1,500 0.75 6.00
02-11-01 0.70 0.73 0.70 400 0.73 5.84
02-10-31 0.74 0.74 0.70 400 0.73 5.84
02-10-30 0.75 0.75 0.24 3,800 0.65 5.20
02-10-29 0.79 0.79 0.79 0 0.79 6.32
02-10-28 0.77 0.77 0.77 0 0.77 6.16
Date Open High Low Vol Cls adjCls
02-10-25 0.71 0.77 0.71 0 0.77 6.16
02-10-24 0.66 0.71 0.65 800 0.71 5.68
02-10-23 0.76 0.76 0.53 3,500 0.70 5.60
02-10-22 0.83 0.83 0.83 0 0.83 6.64
02-10-21 0.75 0.83 0.71 900 0.83 6.64
02-10-18 0.74 0.74 0.74 100 0.74 5.92
02-10-17 0.75 0.75 0.73 100 0.73 5.84
02-10-16 0.74 0.75 0.71 100 0.74 5.92
02-10-15 0.79 0.79 0.79 0 0.79 6.32
Date Open High Low Vol Cls adjCls
02-10-14 0.73 0.78 0.73 1,500 0.78 6.24
02-10-11 0.75 0.75 0.75 100 0.75 6.00
02-10-10 0.73 0.75 0.72 1,700 0.74 5.92
02-10-09 0.78 0.78 0.62 13,600 0.74 5.92
02-10-08 0.80 0.80 0.75 300 0.80 6.40
02-10-07 0.81 0.85 0.78 200 0.85 6.80
02-10-04 0.85 0.85 0.81 500 0.85 6.80
02-10-03 0.86 0.90 0.85 300 0.90 7.20
02-10-02 0.94 0.94 0.94 0 0.94 7.52
Date Open High Low Vol Cls adjCls
02-10-01 0.90 0.94 0.78 500 0.94 7.52
02-09-30 0.85 0.95 0.85 600 0.94 7.52
02-09-27 0.88 0.98 0.88 0 0.98 7.84
02-09-26 0.93 0.95 0.93 1,100 0.95 7.60
02-09-25 0.78 1.00 0.78 1,700 1.00 8.00
02-09-24 0.91 0.93 0.75 600 0.89 7.12
02-09-23 1.00 1.00 0.99 100 1.00 8.00
02-09-20 0.96 1.05 0.96 300 1.05 8.40
02-09-19 1.07 1.07 1.07 0 1.07 8.56
Date Open High Low Vol Cls adjCls
02-09-18 0.93 1.07 0.91 900 1.07 8.56
02-09-17 1.12 1.12 0.91 1,700 0.99 7.92
02-09-16 1.07 1.16 1.07 700 1.16 9.28
02-09-13 1.03 1.18 1.03 700 1.18 9.44
02-09-12 1.07 1.15 0.90 0 1.15 9.20
02-09-11 0.95 1.15 0.95 500 1.15 9.20
02-09-10 1.01 1.10 1.00 200 1.10 8.80
02-09-09 1.17 1.17 0.95 500 1.16 9.28
02-09-06 1.09 1.18 1.09 600 1.18 9.44
Date Open High Low Vol Cls adjCls
02-09-05 1.11 1.17 1.11 0 1.17 9.36
02-09-04 1.18 1.18 1.05 1,100 1.08 8.64
02-09-03 1.20 1.21 1.18 900 1.20 9.60
02-08-30 1.13 1.13 1.13 100 1.13 9.04
02-08-29 1.22 1.22 1.12 400 1.13 9.04
02-08-28 1.23 1.23 1.17 200 1.17 9.36
02-08-27 1.22 1.23 1.21 1,200 1.21 9.68
02-08-26 1.22 1.22 1.12 0 1.22 9.76
02-08-23 1.12 1.20 1.12 100 1.19 9.52
Date Open High Low Vol Cls adjCls
02-08-22 1.16 1.16 1.16 0 1.16 9.28
02-08-21 1.02 1.16 1.01 200 1.11 8.88
02-08-20 1.07 1.16 1.07 700 1.16 9.28
02-08-19 1.16 1.16 1.07 400 1.16 9.28
02-08-16 1.06 1.06 1.06 0 1.06 8.48
02-08-15 1.11 1.11 1.06 400 1.06 8.48
02-08-14 1.04 1.08 1.04 800 1.08 8.64
02-08-13 1.04 1.04 1.00 3,800 1.03 8.24
02-08-12 1.05 1.05 1.04 400 1.04 8.32
Date Open High Low Vol Cls adjCls
02-08-09 1.07 1.10 1.05 500 1.05 8.40
02-08-08 1.00 1.07 0.87 2,300 1.07 8.56
02-08-07 0.93 1.00 0.93 0 1.00 8.00
02-08-06 0.92 1.00 0.88 200 1.00 8.00
02-08-05 0.95 1.02 0.94 2,800 1.02 8.16
02-08-02 0.95 1.01 0.95 1,000 1.00 8.00
02-08-01 0.95 0.97 0.95 0 0.97 7.76
02-07-31 1.05 1.05 0.95 1,900 1.00 8.00
02-07-30 1.05 1.05 1.05 0 1.05 8.40
Date Open High Low Vol Cls adjCls
02-07-29 0.94 1.03 0.94 400 1.03 8.24
02-07-26 0.95 0.95 0.92 600 0.92 7.36
02-07-25 0.90 1.03 0.80 1,500 0.87 6.96
02-07-24 0.89 0.94 0.87 2,200 0.94 7.52
02-07-23 0.77 0.98 0.77 3,400 0.88 7.04
02-07-22 0.89 1.03 0.76 600 1.00 8.00
02-07-19 0.98 1.07 0.88 3,200 0.90 7.20
02-07-18 1.01 1.01 1.00 400 1.01 8.08
02-07-17 1.17 1.17 1.02 1,000 1.05 8.40
Date Open High Low Vol Cls adjCls
02-07-16 1.00 1.05 1.00 600 1.05 8.40
02-07-15 1.30 1.30 1.00 3,200 1.00 8.00
02-07-12 1.09 1.15 0.98 20,400 1.05 8.40
02-07-11 1.15 1.18 1.00 2,800 1.00 8.00
02-07-10 1.27 1.27 1.27 0 1.27 10.16
02-07-09 1.27 1.27 1.27 200 1.27 10.16
02-07-08 1.23 1.28 1.11 2,200 1.18 9.44
02-07-05 1.30 1.30 1.30 0 1.30 10.40
02-07-03 1.20 1.30 1.20 1,400 1.30 10.40
Date Open High Low Vol Cls adjCls
02-07-02 1.35 1.35 1.25 0 1.30 10.40
02-07-01 1.40 1.44 1.35 100 1.35 10.80
02-06-28 1.45 1.45 1.44 100 1.45 11.60
02-06-27 1.40 1.45 1.30 900 1.42 11.36
02-06-26 1.45 1.50 1.30 400 1.45 11.60
02-06-25 1.45 1.59 1.45 0 1.59 12.72
02-06-24 1.51 1.70 1.10 3,200 1.59 12.72
02-06-21 1.73 1.73 1.51 2,100 1.60 12.80
02-06-20 1.71 1.75 1.65 500 1.73 13.84
Date Open High Low Vol Cls adjCls
02-06-19 1.90 1.95 1.60 3,400 1.80 14.40
02-06-18 1.90 1.90 1.90 200 1.90 15.20
02-06-17 1.90 1.92 1.90 2,300 1.92 15.36
02-06-14 1.90 1.95 1.90 3,000 1.92 15.36
02-06-13 1.90 1.95 1.90 0 1.95 15.60
02-06-12 1.91 1.92 1.91 2,400 1.91 15.28
02-06-11 1.92 1.93 1.92 1,400 1.93 15.44
02-06-10 1.92 1.99 1.90 100 1.97 15.76
02-06-07 1.92 1.92 1.92 700 1.92 15.36
Date Open High Low Vol Cls adjCls
02-06-06 1.88 2.00 1.88 900 1.92 15.36
02-06-05 2.01 2.01 2.01 0 2.01 16.08
02-06-04 2.02 2.02 1.90 700 2.01 16.08
02-06-03 1.95 2.04 1.92 500 2.04 16.32
02-05-31 1.92 1.92 1.92 400 1.92 15.36
02-05-30 1.95 1.95 1.95 0 1.95 15.60
02-05-29 1.92 1.94 1.92 1,000 1.94 15.52
02-05-28 1.95 1.95 1.93 500 1.93 15.44
02-05-24 1.90 1.94 1.90 900 1.94 15.52
Date Open High Low Vol Cls adjCls
02-05-23 1.90 1.99 1.88 1,700 1.90 15.20
02-05-22 1.95 2.05 1.95 1,600 2.02 16.16
02-05-21 1.91 1.99 1.90 2,000 1.99 15.92
02-05-20 1.87 1.95 1.87 100 1.90 15.20
02-05-17 1.86 1.95 1.86 2,200 1.95 15.60
02-05-16 1.93 1.95 1.85 1,600 1.85 14.80
02-05-15 1.90 1.98 1.87 500 1.90 15.20
02-05-14 1.74 1.93 1.74 9,500 1.93 15.44
02-05-13 1.75 1.75 1.70 0 1.70 13.60
Date Open High Low Vol Cls adjCls
02-05-10 1.65 1.69 1.63 300 1.69 13.52
02-05-09 1.65 1.70 1.65 1,000 1.65 13.20
02-05-08 1.72 1.75 1.65 3,700 1.70 13.60
02-05-07 1.75 1.81 1.71 700 1.81 14.48
02-05-06 1.71 1.84 1.70 300 1.80 14.40
02-05-03 1.75 1.84 1.70 1,200 1.70 13.60
02-05-02 1.76 1.80 1.76 200 1.80 14.40
02-05-01 1.75 1.90 1.53 1,300 1.85 14.80
02-04-30 1.80 1.85 1.75 3,100 1.84 14.72
Date Open High Low Vol Cls adjCls
02-04-29 1.75 1.89 1.52 4,600 1.70 13.60
02-04-26 2.07 2.07 1.65 11,000 1.85 14.80
02-04-25 2.00 2.15 1.95 800 2.06 16.48
02-04-24 2.26 2.30 1.96 10,300 2.20 17.60
02-04-23 2.36 2.38 2.30 600 2.38 19.04
02-04-22 2.36 2.40 2.35 200 2.40 19.20
02-04-19 2.48 2.48 2.48 0 2.48 19.84
02-04-18 2.48 2.48 2.47 0 2.47 19.76
02-04-17 2.36 2.50 2.36 100 2.49 19.92
Date Open High Low Vol Cls adjCls
02-04-16 2.36 2.59 2.36 900 2.59 20.72
02-04-15 2.41 2.54 2.36 600 2.53 20.24
02-04-12 2.42 2.60 2.35 500 2.43 19.44
02-04-11 2.52 2.60 2.50 1,700 2.50 20.00
02-04-10 2.61 2.61 2.15 1,200 2.55 20.40
02-04-09 2.62 2.62 2.61 700 2.62 20.96
02-04-08 2.67 2.67 2.50 400 2.50 20.00
02-04-05 2.48 2.65 2.45 3,300 2.65 21.20
02-04-04 2.36 2.50 2.28 500 2.28 18.24
Date Open High Low Vol Cls adjCls
02-04-03 2.60 2.60 2.41 200 2.59 20.72
02-04-02 2.46 2.78 2.46 700 2.60 20.80
02-04-01 2.61 2.61 2.41 1,800 2.46 19.68
02-03-28 2.65 2.70 2.61 600 2.70 21.60
02-03-27 2.84 2.84 2.67 300 2.79 22.32
02-03-26 2.85 2.85 2.70 700 2.84 22.72
02-03-25 2.77 2.94 2.75 1,000 2.75 22.00
02-03-22 2.95 2.98 2.77 300 2.94 23.52
02-03-21 2.95 3.00 2.80 4,500 3.00 24.00
Date Open High Low Vol Cls adjCls
02-03-20 2.94 3.05 2.94 2,100 3.00 24.00
02-03-19 3.00 3.10 3.00 200 3.10 24.80
02-03-18 3.20 3.25 3.00 1,400 3.00 24.00
02-03-15 3.16 3.20 3.01 800 3.20 25.60
02-03-14 3.00 3.15 2.98 100 3.15 25.20
02-03-13 3.22 3.23 2.95 600 3.20 25.60
02-03-12 2.83 3.22 2.82 900 3.22 25.76
02-03-11 2.95 3.03 2.90 8,900 3.03 24.24
02-03-08 2.96 3.03 2.96 1,400 3.00 24.00
Date Open High Low Vol Cls adjCls
02-03-07 2.85 3.05 2.85 900 3.05 24.40
02-03-06 3.00 3.02 2.85 1,100 2.96 23.68
02-03-05 3.06 3.06 2.90 1,000 3.03 24.24
02-03-04 2.66 3.04 2.66 19,900 3.02 24.16
02-03-01 2.55 2.81 2.50 2,100 2.80 22.40
02-02-28 2.60 2.65 2.50 400 2.65 21.20
02-02-27 2.70 2.70 2.58 800 2.60 20.80
02-02-26 2.70 2.80 2.70 200 2.80 22.40
02-02-25 2.81 2.81 2.58 1,400 2.80 22.40
Date Open High Low Vol Cls adjCls
02-02-22 2.73 2.80 2.55 1,600 2.60 20.80
02-02-21 2.73 2.85 2.55 5,800 2.73 21.84
02-02-20 2.76 2.76 2.60 2,000 2.75 22.00
02-02-19 2.95 2.95 2.74 900 2.84 22.72
02-02-15 2.99 3.00 2.80 6,100 2.95 23.60
02-02-14 3.15 3.15 2.63 4,400 2.92 23.36
02-02-13 3.08 3.20 3.08 2,000 3.15 25.20
02-02-12 3.08 3.20 3.08 2,900 3.10 24.80
02-02-11 3.10 3.25 3.00 1,400 3.15 25.20
Date Open High Low Vol Cls adjCls
02-02-08 3.30 3.30 3.13 900 3.29 26.32
02-02-07 3.40 3.40 3.10 500 3.20 25.60
02-02-06 3.75 3.75 3.10 4,500 3.35 26.80
02-02-05 3.40 3.40 3.25 2,200 3.25 26.00
02-02-04 3.50 3.50 3.38 1,900 3.40 27.20
02-02-01 3.58 3.80 3.43 600 3.53 28.24
02-01-31 3.40 3.53 3.40 1,400 3.53 28.24
02-01-30 3.64 3.65 3.50 3,400 3.60 28.80
02-01-29 3.62 3.62 3.58 6,400 3.58 28.64
Date Open High Low Vol Cls adjCls
02-01-28 3.61 3.80 3.60 4,800 3.62 28.96
02-01-25 3.69 3.75 3.36 3,600 3.61 28.88
02-01-24 3.62 3.73 3.62 2,600 3.67 29.36
02-01-23 3.57 3.61 3.53 11,000 3.61 28.88
02-01-22 3.59 3.64 3.56 7,300 3.58 28.64
02-01-18 3.54 3.54 3.38 3,700 3.50 28.00
02-01-17 3.34 3.65 3.34 2,200 3.50 28.00
02-01-16 3.55 3.70 3.30 5,500 3.60 28.80
02-01-15 3.56 3.75 3.55 800 3.60 28.80
Date Open High Low Vol Cls adjCls
02-01-14 3.60 3.75 3.59 2,700 3.75 30.00
02-01-11 3.83 3.90 3.60 3,800 3.80 30.40
02-01-10 3.85 3.93 3.82 5,300 3.82 30.56
02-01-09 3.80 3.90 3.71 3,600 3.84 30.72
02-01-08 3.80 3.80 3.67 5,100 3.75 30.00
02-01-07 3.71 3.87 3.47 13,100 3.70 29.60
02-01-04 3.46 3.65 3.46 4,100 3.50 28.00
02-01-03 3.51 3.52 3.36 2,300 3.42 27.36
02-01-02 3.43 3.60 3.37 5,500 3.50 28.00
Date Open High Low Vol Cls adjCls
01-12-31 3.21 3.40 3.21 6,600 3.38 27.04
01-12-28 3.23 3.36 3.00 7,900 3.21 25.68
01-12-27 3.19 3.35 3.10 13,600 3.32 26.56
01-12-26 3.02 3.19 3.02 2,900 3.14 25.12
01-12-24 3.17 3.21 2.97 2,200 3.08 24.64
01-12-21 2.98 3.10 2.96 3,000 3.10 24.80
01-12-20 3.18 3.38 2.96 3,900 2.96 23.68
01-12-19 3.20 3.35 2.97 7,700 3.17 25.36
01-12-18 2.97 3.28 2.90 5,500 3.22 25.76
Date Open High Low Vol Cls adjCls
01-12-17 3.00 3.09 2.94 2,300 3.05 24.40
01-12-14 3.05 3.15 2.90 900 3.02 24.16
01-12-13 3.16 3.18 3.10 1,300 3.12 24.96
01-12-12 3.24 3.28 3.16 1,400 3.22 25.76
01-12-11 3.20 3.27 3.19 1,600 3.20 25.60
01-12-10 3.39 3.42 3.12 4,200 3.20 25.60
01-12-07 3.55 3.64 3.15 2,000 3.30 26.40
01-12-06 3.56 3.56 3.31 2,400 3.40 27.20
01-12-05 3.40 3.55 3.37 2,800 3.45 27.60
Date Open High Low Vol Cls adjCls
01-12-04 3.50 3.63 3.25 4,000 3.46 27.68
01-12-03 3.32 3.50 3.17 7,400 3.50 28.00
01-11-30 3.25 3.85 3.23 5,400 3.58 28.64
01-11-29 3.05 3.43 3.05 7,800 3.41 27.28
01-11-28 3.20 3.29 3.05 3,300 3.25 26.00
01-11-27 3.00 3.25 2.90 3,700 3.15 25.20
01-11-26 2.84 3.20 2.84 6,300 2.99 23.92
01-11-23 2.81 2.85 2.75 1,500 2.84 22.72
01-11-21 2.71 2.92 2.60 2,500 2.85 22.80
Date Open High Low Vol Cls adjCls
01-11-20 2.95 2.98 2.75 3,700 2.90 23.20
01-11-19 3.29 3.29 2.75 4,000 2.75 22.00
01-11-16 3.10 3.20 2.94 5,100 3.05 24.40
01-11-15 2.75 3.15 2.55 23,500 3.07 24.56
01-11-14 2.16 2.65 2.16 11,700 2.65 21.20
01-11-13 2.18 2.31 2.08 5,600 2.29 18.32
01-11-12 2.12 2.20 2.00 2,600 2.05 16.40
01-11-09 2.30 2.30 2.07 900 2.15 17.20
01-11-08 2.17 2.27 2.07 5,300 2.10 16.80
Date Open High Low Vol Cls adjCls
01-11-07 2.12 2.25 2.07 1,800 2.25 18.00
01-11-06 2.33 2.33 2.10 1,200 2.10 16.80
01-11-05 2.16 2.30 2.07 7,700 2.15 17.20
01-11-02 2.38 2.40 2.15 2,200 2.20 17.60
01-11-01 2.31 2.45 2.26 3,100 2.36 18.88
01-10-31 2.40 2.68 2.15 1,900 2.26 18.08
01-10-30 2.79 2.79 2.10 7,700 2.37 18.96
01-10-29 2.45 2.70 2.30 10,700 2.70 21.60
01-10-26 2.25 2.49 2.20 5,100 2.45 19.60
Date Open High Low Vol Cls adjCls
01-10-25 2.09 2.25 1.92 2,700 2.20 17.60
01-10-24 1.90 2.10 1.90 7,300 2.10 16.80
01-10-23 1.77 1.90 1.71 19,100 1.90 15.20
01-10-22 1.79 1.80 1.66 7,400 1.75 14.00
01-10-19 1.77 1.78 1.70 700 1.78 14.24
01-10-18 1.79 1.80 1.70 4,500 1.75 14.00
01-10-17 1.80 1.80 1.70 2,700 1.78 14.24
01-10-16 1.75 1.85 1.66 6,100 1.76 14.08
01-10-15 1.68 1.68 1.65 300 1.66 13.28
Date Open High Low Vol Cls adjCls
01-10-12 1.68 1.75 1.61 9,100 1.66 13.28
01-10-11 1.57 1.67 1.30 4,100 1.67 13.36
01-10-10 1.63 1.68 1.50 700 1.68 13.44
01-10-09 1.79 1.80 1.50 5,300 1.61 12.88
01-10-08 1.70 1.89 1.70 300 1.80 14.40
01-10-05 1.80 1.80 1.70 400 1.70 13.60
01-10-04 1.80 1.80 1.73 9,100 1.76 14.08
01-10-03 1.80 1.80 1.61 1,200 1.80 14.40
01-10-02 1.80 1.80 1.80 900 1.80 14.40
Date Open High Low Vol Cls adjCls
01-10-01 1.74 1.80 1.65 4,900 1.70 13.60
01-09-28 1.78 1.78 1.50 4,200 1.61 12.88
01-09-27 1.70 1.71 1.60 400 1.70 13.60
01-09-26 1.85 1.85 1.73 600 1.75 14.00
01-09-25 1.85 1.85 1.72 700 1.85 14.80
01-09-24 1.89 1.89 1.72 3,600 1.79 14.32
01-09-21 1.73 1.97 1.73 1,600 1.90 15.20
01-09-20 2.11 2.25 1.30 9,300 1.70 13.60
01-09-19 2.42 2.43 2.25 1,000 2.25 18.00
Date Open High Low Vol Cls adjCls
01-09-18 2.35 2.35 2.35 400 2.35 18.80
01-09-17 2.54 2.54 2.10 3,000 2.32 18.56
01-09-10 2.80 2.80 2.45 2,200 2.60 20.80
01-09-07 2.81 2.85 2.70 700 2.72 21.76
01-09-06 2.80 2.90 2.80 400 2.83 22.64
01-09-05 2.85 3.00 2.84 1,200 2.90 23.20
01-09-04 3.03 3.10 2.85 1,400 2.96 23.68
01-08-31 3.00 3.00 2.85 100 2.95 23.60
01-08-30 3.04 3.04 2.99 100 2.99 23.92
Date Open High Low Vol Cls adjCls
01-08-29 2.86 3.10 2.86 900 3.04 24.32
01-08-28 2.85 3.05 2.85 600 2.88 23.04
01-08-27 3.10 3.10 2.85 700 3.05 24.40
01-08-24 3.00 3.30 3.00 1,000 3.10 24.80
01-08-23 2.95 3.00 2.90 900 2.93 23.44
01-08-22 3.05 3.05 2.91 5,500 3.00 24.00
01-08-21 3.16 3.20 3.00 4,600 3.00 24.00
01-08-20 3.24 3.24 3.22 500 3.22 25.76
01-08-17 3.15 3.27 3.15 400 3.27 26.16
Date Open High Low Vol Cls adjCls
01-08-16 3.24 3.24 3.17 700 3.18 25.44
01-08-15 3.27 3.35 3.22 1,700 3.34 26.72
01-08-14 3.35 3.35 3.22 2,300 3.23 25.84
01-08-13 3.46 3.46 3.20 2,600 3.39 27.12
01-08-10 3.36 3.70 3.36 300 3.70 29.60
01-08-09 3.39 3.47 3.20 700 3.36 26.88
01-08-08 3.25 3.35 3.25 300 3.25 26.00
01-08-07 3.35 3.45 3.23 500 3.25 26.00
01-08-06 3.40 3.45 3.30 2,700 3.36 26.88
Date Open High Low Vol Cls adjCls
01-08-03 3.69 3.70 3.39 500 3.41 27.28
01-08-02 3.65 3.70 3.43 1,300 3.69 29.52
01-08-01 3.50 3.69 3.42 2,800 3.62 28.96
01-07-31 3.21 3.50 3.20 4,800 3.38 27.04
01-07-30 3.49 3.50 3.12 2,800 3.40 27.20
01-07-27 3.87 3.87 3.09 5,300 3.30 26.40
01-07-26 3.72 4.10 3.50 10,000 3.65 29.20
01-07-25 3.94 3.97 3.64 5,500 3.75 30.00
01-07-24 4.00 4.02 3.90 1,200 3.90 31.20
Date Open High Low Vol Cls adjCls
01-07-23 3.78 3.90 3.77 10,500 3.89 31.12
01-07-20 3.81 3.90 3.80 2,000 3.83 30.64
01-07-19 3.85 3.85 3.81 0 3.85 30.80
01-07-18 3.84 3.85 3.76 1,000 3.80 30.40
01-07-17 3.83 3.83 3.77 1,300 3.78 30.24
01-07-16 3.90 3.90 3.76 500 3.83 30.64
01-07-13 3.89 3.90 3.75 200 3.75 30.00
01-07-12 3.80 3.85 3.76 800 3.85 30.80
01-07-11 4.01 4.01 3.75 700 3.81 30.48
Date Open High Low Vol Cls adjCls
01-07-10 4.03 4.03 3.75 2,200 3.76 30.08
01-07-09 4.05 4.15 3.94 200 4.00 32.00
01-07-06 3.95 3.95 3.94 0 3.94 31.52
01-07-05 3.96 3.96 3.75 200 3.96 31.68
01-07-03 3.96 3.96 3.95 100 3.95 31.60
01-07-02 4.14 4.15 3.95 600 3.95 31.60
01-06-29 4.01 4.14 3.86 400 4.10 32.80
01-06-28 4.00 4.15 4.00 500 4.06 32.48
01-06-27 4.09 4.15 4.00 1,400 4.00 32.00
Date Open High Low Vol Cls adjCls
01-06-26 4.10 4.11 4.00 2,000 4.00 32.00
01-06-25 3.86 4.14 3.86 500 4.00 32.00
01-06-22 4.00 4.00 3.85 300 3.85 30.80
01-06-21 3.86 4.00 3.85 200 3.85 30.80
01-06-20 3.90 3.92 3.82 300 3.85 30.80
01-06-19 3.95 4.00 3.75 100 3.75 30.00
01-06-18 4.08 4.08 3.56 2,300 3.76 30.08
01-06-15 4.00 4.11 4.00 1,600 4.08 32.64
01-06-14 4.14 4.14 3.90 500 4.13 33.04
Date Open High Low Vol Cls adjCls
01-06-13 4.15 4.15 4.00 1,000 4.14 33.12
01-06-12 4.12 4.15 4.05 800 4.10 32.80
01-06-11 4.30 4.30 4.00 7,500 4.11 32.88
01-06-08 4.20 4.25 4.05 8,500 4.22 33.76
01-06-07 4.29 4.40 4.24 2,200 4.33 34.64
01-06-06 4.49 4.55 4.27 2,600 4.30 34.40
01-06-05 4.37 4.37 4.21 5,000 4.30 34.40
01-06-04 4.31 4.32 4.10 3,500 4.10 32.80
01-06-01 4.10 4.12 4.10 300 4.12 32.96
Date Open High Low Vol Cls adjCls
01-05-31 4.10 4.24 4.09 2,400 4.23 33.84
01-05-30 4.31 4.32 4.10 1,400 4.10 32.80
01-05-29 4.41 4.41 4.15 2,300 4.32 34.56
01-05-25 4.15 4.35 4.15 2,400 4.31 34.48
01-05-24 4.28 4.40 4.20 800 4.20 33.60
01-05-23 4.50 4.50 4.27 1,500 4.40 35.20
01-05-22 4.54 4.60 4.33 3,600 4.50 36.00
01-05-21 4.55 4.65 4.41 11,600 4.55 36.40
01-05-18 4.55 4.55 4.40 1,800 4.45 35.60
Date Open High Low Vol Cls adjCls
01-05-17 4.53 4.53 4.44 2,700 4.46 35.68
01-05-16 4.65 4.65 4.40 5,300 4.53 36.24
01-05-15 4.76 4.76 4.65 1,900 4.69 37.52
01-05-14 5.00 5.01 4.80 1,200 4.80 38.40
01-05-11 5.00 5.00 4.81 600 5.00 40.00
01-05-10 5.16 5.23 4.95 2,200 5.05 40.40
01-05-09 5.25 5.26 5.20 800 5.20 41.60
01-05-08 5.40 5.40 5.29 1,300 5.29 42.32
01-05-07 5.34 5.34 5.25 6,200 5.30 42.40
Date Open High Low Vol Cls adjCls
01-05-04 5.49 5.49 5.23 4,200 5.35 42.80
01-05-03 5.80 5.80 5.22 4,200 5.49 43.92
01-05-02 6.25 6.25 5.90 9,100 5.97 47.76
01-05-01 5.85 6.25 5.55 11,000 5.90 47.20
01-04-30 5.35 5.45 5.08 2,100 5.45 43.60
01-04-27 5.00 5.10 5.00 300 5.10 40.80
01-04-26 5.28 5.40 5.12 2,000 5.12 40.96
01-04-25 5.25 5.76 5.20 400 5.35 42.80
01-04-24 5.84 5.84 5.35 1,200 5.35 42.80
Date Open High Low Vol Cls adjCls
01-04-23 5.45 5.65 5.30 1,000 5.65 45.20
01-04-20 5.62 5.70 5.40 2,200 5.65 45.20
01-04-19 5.38 5.60 5.38 4,800 5.60 44.80
01-04-18 4.52 5.27 4.52 6,800 5.19 41.52
01-04-17 4.30 4.49 4.20 900 4.49 35.92
01-04-16 4.50 4.51 4.25 1,200 4.30 34.40
01-04-12 4.06 4.68 4.00 5,000 4.49 35.92
01-04-11 4.20 4.20 3.94 4,800 4.00 32.00
01-04-10 3.90 4.00 3.51 1,700 3.75 30.00
Date Open High Low Vol Cls adjCls
01-04-09 3.51 4.00 3.25 400 3.93 31.44
01-04-06 3.88 3.88 3.81 200 3.88 31.00
01-04-05 3.69 4.00 3.50 2,700 4.00 32.00
01-04-04 3.94 4.25 3.38 4,800 3.69 29.50
01-04-03 4.50 4.50 4.00 600 4.00 32.00
01-04-02 4.25 4.50 4.00 1,200 4.44 35.50
01-03-30 4.06 4.63 4.06 2,100 4.50 36.00
01-03-29 4.50 4.56 4.00 900 4.44 35.50
01-03-28 4.69 4.69 4.06 5,600 4.38 35.00
Date Open High Low Vol Cls adjCls
01-03-27 4.88 5.06 4.00 7,300 4.63 37.00
01-03-26 4.50 5.19 4.50 2,300 5.00 40.00
01-03-23 4.38 4.50 4.00 2,700 4.25 34.00
01-03-22 4.00 4.25 3.50 6,500 4.25 34.00
01-03-21 4.88 5.06 4.19 1,800 4.63 37.00
01-03-20 5.00 5.00 4.88 0 5.00 40.00
01-03-19 5.25 5.50 4.75 3,100 5.00 40.00
01-03-16 5.31 5.31 5.19 2,200 5.25 42.00
01-03-15 5.88 5.91 5.19 3,000 5.53 44.25
Date Open High Low Vol Cls adjCls
01-03-14 6.00 6.00 6.00 0 6.00 48.00
01-03-13 5.88 6.25 5.88 600 6.25 50.00
01-03-12 6.38 6.38 5.88 200 5.88 47.00
01-03-09 6.19 6.38 6.19 100 6.38 51.00
01-03-08 6.25 6.25 6.25 0 6.25 50.00
01-03-07 5.81 6.25 5.75 800 6.25 50.00
01-03-06 5.66 5.66 5.66 0 5.66 45.25
01-03-05 5.50 5.50 5.50 0 5.50 44.00
01-03-02 5.50 5.50 5.50 0 5.50 44.00
Date Open High Low Vol Cls adjCls
01-03-01 5.94 6.00 5.63 600 5.97 47.75
01-02-28 5.94 6.00 5.94 300 6.00 48.00
01-02-27 6.00 6.06 6.00 100 6.06 48.50
01-02-26 6.48 6.48 5.63 700 5.88 47.00
01-02-23 6.19 6.25 5.69 1,200 6.13 49.00
01-02-22 6.70 6.70 6.19 1,500 6.25 50.00
01-02-21 7.19 7.19 6.69 500 6.69 53.50
01-02-20 7.13 7.44 7.13 600 7.19 57.50
01-02-16 7.61 7.61 7.06 400 7.25 58.00
Date Open High Low Vol Cls adjCls
01-02-15 7.94 8.03 7.25 1,000 7.25 58.00
01-02-14 8.31 8.38 7.94 3,100 8.13 65.00
01-02-13 8.50 8.53 8.44 3,000 8.50 68.00
01-02-12 8.27 8.56 8.25 1,200 8.56 68.50
01-02-09 8.27 8.63 8.25 500 8.50 68.00
01-02-08 8.81 8.81 8.56 1,000 8.81 70.50
01-02-07 9.19 9.31 8.75 4,200 8.81 70.50
01-02-06 9.23 9.56 9.23 6,800 9.44 75.50
01-02-05 8.81 9.19 8.52 4,700 9.19 73.50
Date Open High Low Vol Cls adjCls
01-02-02 8.88 9.19 8.63 2,100 8.69 69.50
01-02-01 8.88 8.88 8.69 800 8.69 69.50
01-01-31 8.38 8.94 8.38 9,100 8.81 70.50
01-01-30 8.50 8.56 8.25 7,800 8.31 66.50
01-01-29 8.13 8.38 8.00 2,400 8.38 67.00
01-01-26 7.50 8.13 7.50 300 8.13 65.00
01-01-25 7.75 8.13 7.38 600 7.63 61.00
01-01-24 7.88 8.00 7.63 1,400 8.00 64.00
01-01-23 7.50 7.84 7.50 2,000 7.75 62.00
Date Open High Low Vol Cls adjCls
01-01-22 8.00 8.13 7.50 1,600 7.56 60.50
01-01-19 8.13 8.25 7.88 100 7.94 63.50
01-01-18 7.88 8.00 7.75 900 8.00 64.00
01-01-17 8.13 8.63 7.75 2,600 7.88 63.00
01-01-16 8.00 8.25 7.75 3,600 8.25 66.00
01-01-12 7.75 8.06 7.75 6,900 8.00 64.00
01-01-11 8.00 8.00 7.75 4,600 7.75 62.00
01-01-10 7.39 8.25 6.88 3,000 7.81 62.50
01-01-09 7.25 7.81 7.25 800 7.81 62.50
Date Open High Low Vol Cls adjCls
01-01-08 6.52 8.00 6.52 2,700 7.31 58.50
01-01-05 7.55 7.55 6.13 2,300 6.88 55.00
01-01-04 7.08 7.94 7.08 3,300 7.50 60.00
01-01-03 6.31 7.25 6.31 2,100 7.25 58.00
01-01-02 7.06 7.06 6.06 800 6.50 52.00
00-12-29 6.77 7.19 6.00 34,600 7.19 57.50
00-12-28 5.81 7.13 5.50 1,900 7.13 57.00
00-12-27 6.00 6.06 4.75 6,200 6.00 48.00
00-12-26 6.31 6.69 6.00 1,600 6.13 49.00
Date Open High Low Vol Cls adjCls
00-12-22 6.14 6.69 6.14 1,000 6.50 52.00
00-12-21 6.25 6.69 6.00 1,200 6.69 53.50
00-12-20 7.06 7.25 6.31 900 6.94 55.50
00-12-19 7.02 7.13 6.81 3,100 7.13 57.00
00-12-18 7.00 7.38 6.81 2,000 7.13 57.00
00-12-15 7.13 7.13 6.81 1,500 6.94 55.50
00-12-14 7.00 8.00 6.94 3,500 7.38 59.00
00-12-13 7.13 7.44 7.00 2,500 7.19 57.50
00-12-12 7.38 7.63 6.88 3,200 7.13 57.00
Date Open High Low Vol Cls adjCls
00-12-11 8.02 8.63 6.63 6,400 7.38 59.00
00-12-08 7.19 8.31 7.00 4,000 8.31 66.50
00-12-07 7.50 7.50 7.00 2,700 7.50 60.00
00-12-06 7.61 7.75 7.13 1,200 7.75 62.00
00-12-05 7.75 8.06 7.56 1,600 7.63 61.00
00-12-04 7.38 7.75 7.13 1,700 7.50 60.00
00-12-01 7.06 7.44 6.88 7,200 6.88 55.00
00-11-30 7.63 7.88 6.56 19,000 7.00 56.00
00-11-29 7.81 8.00 7.75 5,500 7.81 62.50
Date Open High Low Vol Cls adjCls
00-11-28 8.25 8.25 7.63 17,000 7.75 62.00
00-11-27 8.69 8.75 8.31 4,300 8.31 66.50
00-11-24 8.50 8.75 8.50 1,100 8.56 68.50
00-11-22 9.50 9.50 8.50 3,800 9.00 72.00
00-11-21 9.58 9.63 9.50 900 9.63 77.00
00-11-20 10.06 10.06 9.56 3,200 9.56 76.50
00-11-17 9.75 9.88 9.63 4,200 9.75 78.00
00-11-16 9.94 10.06 9.75 700 9.75 78.00
00-11-15 9.75 10.06 9.75 3,300 9.81 78.50
Date Open High Low Vol Cls adjCls
00-11-14 9.19 10.13 9.19 4,800 9.94 79.50
00-11-13 9.64 9.75 8.81 4,900 9.00 72.00
00-11-10 10.31 10.38 9.69 4,100 10.00 80.00
00-11-09 10.48 10.56 10.25 5,300 10.38 83.00
00-11-08 10.53 10.56 10.25 5,900 10.44 83.50
00-11-07 10.63 10.69 10.38 9,600 10.50 84.00
00-11-06 10.75 10.81 10.25 12,300 10.63 85.00
00-11-03 10.98 11.25 10.75 9,600 10.81 86.50
00-11-02 10.05 11.06 10.00 7,900 11.00 88.00
Date Open High Low Vol Cls adjCls
00-11-01 9.06 10.25 8.94 19,600 10.25 82.00
00-10-31 7.56 9.00 7.56 23,200 8.97 71.75
00-10-30 7.02 7.75 7.02 6,800 7.75 62.00
00-10-27 7.06 7.13 6.75 1,000 7.00 56.00
00-10-26 7.25 7.50 7.13 5,000 7.31 58.50
00-10-25 8.25 8.31 7.13 6,600 7.50 60.00
00-10-24 8.39 8.50 8.38 4,300 8.38 67.00
00-10-23 8.00 8.56 7.88 4,700 8.44 67.50
00-10-20 8.00 8.06 8.00 3,200 8.06 64.50
Date Open High Low Vol Cls adjCls
00-10-19 7.94 8.44 7.94 9,100 8.13 65.00
00-10-18 7.81 8.13 7.69 700 7.94 63.50
00-10-17 7.92 8.63 7.81 3,000 8.13 65.00
00-10-16 7.75 8.00 7.25 12,600 7.81 62.50
00-10-13 7.44 7.69 7.44 1,800 7.63 61.00
00-10-12 7.94 8.13 7.38 4,400 7.50 60.00
00-10-11 8.19 8.50 7.94 6,600 8.50 68.00
00-10-10 9.25 9.25 8.38 18,700 8.69 69.50
00-10-09 9.70 9.75 9.19 6,400 9.38 75.00
Date Open High Low Vol Cls adjCls
00-10-06 10.31 10.31 9.31 1,900 9.75 78.00
00-10-05 10.00 10.38 10.00 5,600 10.31 82.50
00-10-04 10.00 10.38 9.81 1,000 10.38 83.00
00-10-03 10.31 10.75 10.31 3,200 10.31 82.50
00-10-02 10.63 10.63 10.13 7,700 10.25 82.00
00-09-29 10.78 10.88 10.50 9,000 10.56 84.50
00-09-28 10.81 10.88 10.63 2,700 10.81 86.50
00-09-27 10.94 11.25 10.81 1,700 10.88 87.00
00-09-26 11.19 11.19 10.38 4,100 10.88 87.00
Date Open High Low Vol Cls adjCls
00-09-25 11.50 11.50 10.75 4,400 11.25 90.00
00-09-22 11.81 11.81 11.13 1,000 11.19 89.50
00-09-21 12.25 12.31 11.44 3,500 11.44 91.50
00-09-20 12.38 12.50 12.19 4,100 12.19 97.50
00-09-19 12.63 12.81 12.38 2,900 12.50 100.00
00-09-18 13.13 13.13 12.44 16,600 12.44 99.50
00-09-15 13.50 13.50 12.88 15,500 13.00 104.00
00-09-14 13.06 13.56 12.94 14,400 13.50 108.00
00-09-13 12.75 12.94 12.63 2,300 12.81 102.50
Date Open High Low Vol Cls adjCls
00-09-12 12.56 13.13 12.56 4,800 12.81 102.50
00-09-11 12.50 12.63 12.50 2,000 12.56 100.50
00-09-08 12.63 12.63 12.50 200 12.50 100.00
00-09-07 12.70 13.13 12.63 400 12.63 101.00
00-09-06 13.31 13.44 12.75 2,500 12.75 102.00
00-09-05 13.50 13.50 12.50 4,900 13.06 104.50
00-09-01 12.88 13.50 12.75 5,600 13.50 108.00
00-08-31 12.50 13.48 12.50 5,900 13.13 105.00
00-08-30 12.50 12.81 12.13 4,300 12.63 101.00
Date Open High Low Vol Cls adjCls
00-08-29 12.38 12.81 12.19 7,000 12.50 100.00
00-08-28 11.75 12.50 11.63 6,000 12.50 100.00
00-08-25 12.56 12.56 11.94 4,800 12.00 96.00
00-08-24 13.06 13.06 12.56 1,200 12.69 101.50
00-08-23 13.13 13.25 12.88 200 13.06 104.50
00-08-22 13.19 13.75 13.19 6,500 13.38 107.00
00-08-21 13.38 13.38 12.81 11,700 12.88 103.00
00-08-18 13.75 13.88 13.50 4,800 13.88 111.00
00-08-17 13.34 14.00 13.31 8,000 14.00 112.00
Date Open High Low Vol Cls adjCls
00-08-16 13.88 13.94 13.50 3,600 13.94 111.50
00-08-15 13.31 13.56 13.25 400 13.56 108.50
00-08-14 13.50 13.81 13.13 13,000 13.19 105.50
00-08-11 13.50 13.69 13.50 1,200 13.63 109.00
00-08-10 13.91 14.00 13.38 4,300 13.63 109.00
00-08-09 13.81 13.88 13.63 4,400 13.75 110.00
00-08-08 13.94 13.94 13.56 2,600 13.75 110.00
00-08-07 14.00 14.00 13.69 11,500 13.94 111.50
00-08-04 13.88 14.25 13.69 14,900 14.13 113.00
Date Open High Low Vol Cls adjCls
00-08-03 13.06 14.00 12.69 8,900 13.75 110.00
00-08-02 12.88 13.50 12.88 1,500 13.25 106.00
00-08-01 13.56 13.75 12.88 26,100 13.13 105.00
00-07-31 13.81 13.88 13.44 10,300 13.81 110.50
00-07-28 13.63 13.94 12.88 11,000 13.81 110.50
00-07-27 13.94 13.94 13.38 6,900 13.63 109.00
00-07-26 14.00 14.38 13.44 19,900 14.00 112.00
00-07-25 13.75 14.44 13.19 39,300 14.38 115.00
00-07-24 13.91 14.13 13.63 12,400 13.69 109.50
Date Open High Low Vol Cls adjCls
00-07-21 13.81 13.94 13.63 3,200 13.69 109.50
00-07-20 13.88 14.50 13.69 4,700 13.69 109.50
00-07-19 13.75 14.06 13.50 12,800 13.81 110.50
00-07-18 13.88 13.94 13.50 6,400 13.75 110.00
00-07-17 13.75 13.94 13.50 21,900 13.94 111.50
00-07-14 13.00 13.94 12.94 13,800 13.94 111.50
00-07-13 12.38 12.81 12.13 17,500 12.69 101.50
00-07-12 12.25 12.50 12.06 3,600 12.25 98.00
00-07-11 12.25 12.25 12.00 1,200 12.06 96.50
Date Open High Low Vol Cls adjCls
00-07-10 12.31 12.31 12.00 4,800 12.25 98.00
00-07-07 12.38 12.50 12.13 4,600 12.38 99.00
00-07-06 12.06 12.50 12.06 3,500 12.44 99.50
00-07-05 12.69 12.88 11.81 4,600 12.25 98.00
00-07-03 12.44 12.69 12.22 1,800 12.44 99.50
00-06-30 12.44 12.44 12.00 600 12.44 99.50
00-06-29 12.63 12.63 12.00 2,900 12.50 100.00
00-06-28 12.38 12.75 12.31 1,900 12.50 100.00
00-06-27 12.13 12.88 12.00 7,200 12.25 98.00
Date Open High Low Vol Cls adjCls
00-06-26 12.63 12.69 11.75 6,200 12.06 96.50
00-06-23 12.56 12.56 12.00 1,600 12.38 99.00
00-06-22 12.63 12.75 12.38 3,100 12.38 99.00
00-06-21 12.00 13.06 11.63 12,400 12.75 102.00
00-06-20 11.69 12.13 11.38 11,900 12.00 96.00
00-06-19 11.25 11.50 10.75 10,000 11.31 90.50
00-06-16 11.88 12.50 10.50 11,200 10.88 87.00
00-06-15 10.75 12.25 10.38 37,000 11.75 94.00
00-06-14 10.19 10.44 10.13 2,800 10.19 81.50
Date Open High Low Vol Cls adjCls
00-06-13 10.25 10.88 10.13 4,500 10.31 82.50
00-06-12 10.13 10.31 9.50 5,100 10.31 82.50
00-06-09 10.25 10.50 9.75 1,000 9.75 78.00
00-06-08 10.09 10.25 10.06 1,500 10.13 81.00
00-06-07 9.63 10.38 9.63 3,600 10.13 81.00
00-06-06 10.00 10.00 9.50 1,700 9.81 78.50
00-06-05 9.44 10.00 9.44 1,300 10.00 80.00
00-06-02 9.88 10.25 9.31 6,400 9.88 79.00
00-06-01 9.38 9.81 9.38 6,200 9.69 77.50
Date Open High Low Vol Cls adjCls
00-05-31 9.25 9.38 8.88 4,000 9.13 73.00
00-05-30 8.63 9.25 8.25 3,700 9.19 73.50
00-05-26 8.38 8.38 8.00 1,400 8.38 67.00
00-05-25 8.25 8.75 8.25 3,400 8.50 68.00
00-05-24 8.19 8.25 7.50 2,800 8.13 65.00
00-05-23 8.25 8.50 8.00 8,200 8.13 65.00
00-05-22 9.19 9.19 8.38 3,800 8.63 69.00
00-05-19 9.50 9.50 8.95 2,700 9.00 72.00
00-05-18 9.25 9.56 9.13 13,100 9.50 76.00
Date Open High Low Vol Cls adjCls
00-05-17 9.06 9.25 8.38 7,900 9.25 74.00
00-05-16 9.25 9.88 9.25 8,200 9.63 77.00
00-05-15 9.06 9.69 8.88 7,100 9.25 74.00
00-05-12 9.50 9.69 9.13 15,600 9.13 73.00
00-05-11 9.13 9.63 9.13 5,600 9.50 76.00
00-05-10 9.75 9.75 8.69 5,700 9.13 73.00
00-05-09 9.69 9.88 9.63 15,700 9.75 78.00
00-05-08 9.00 9.63 9.00 7,200 9.63 77.00
00-05-05 9.31 9.38 9.00 11,900 9.31 74.50
Date Open High Low Vol Cls adjCls
00-05-04 9.81 9.81 9.44 7,200 9.63 77.00
00-05-03 10.34 10.38 9.50 7,100 9.69 77.50
00-05-02 11.06 11.06 10.13 5,300 10.38 83.00
00-05-01 9.88 11.88 9.75 6,900 10.63 85.00
00-04-28 8.98 10.00 8.98 3,300 9.75 78.00
00-04-27 9.38 9.88 8.88 6,900 9.13 73.00
00-04-26 10.13 10.13 9.25 7,100 9.38 75.00
00-04-25 9.13 10.13 9.00 1,300 10.00 80.00
00-04-24 10.00 10.00 8.88 3,100 9.00 72.00
Date Open High Low Vol Cls adjCls
00-04-20 10.25 10.50 9.75 2,100 10.13 81.00
00-04-19 10.31 12.13 10.19 8,200 10.19 81.50
00-04-18 8.50 10.38 8.34 21,700 10.13 81.00
00-04-17 7.00 8.00 6.50 14,600 8.00 64.00
00-04-14 9.69 9.72 5.38 19,200 7.38 59.00
00-04-13 10.44 10.50 9.00 6,600 9.00 72.00
00-04-12 10.63 11.25 9.75 15,000 10.06 80.50
00-04-11 11.25 12.00 10.94 5,100 11.06 88.50
00-04-10 13.25 13.25 11.88 7,800 12.00 96.00
Date Open High Low Vol Cls adjCls
00-04-07 12.25 13.50 12.00 17,600 13.00 104.00
00-04-06 10.13 11.63 10.00 24,800 11.44 91.50
00-04-05 9.25 10.38 9.06 24,800 9.50 76.00
00-04-04 10.00 10.06 8.75 35,300 9.31 74.50
00-04-03 10.88 11.00 8.88 29,300 9.63 77.00
00-03-31 10.38 11.00 10.25 32,100 10.75 86.00
00-03-30 14.06 14.06 9.94 67,800 10.63 85.00
00-03-29 15.84 15.88 13.63 20,800 14.00 112.00
00-03-28 16.13 16.25 15.00 13,900 15.75 126.00
Date Open High Low Vol Cls adjCls
00-03-27 14.75 16.13 13.94 17,400 15.38 123.00
00-03-24 15.25 15.25 14.13 19,400 14.94 119.50
00-03-23 15.31 16.13 15.00 10,800 15.50 124.00
00-03-22 15.38 16.94 15.19 57,900 15.38 123.00
00-03-21 15.50 16.44 15.00 30,000 15.50 124.00
00-03-20 18.00 18.13 15.69 12,900 15.94 127.50
00-03-17 18.19 18.75 17.75 22,100 18.63 149.00
00-03-16 18.88 19.50 18.19 26,400 18.19 145.50
00-03-15 20.06 20.13 18.00 35,600 18.81 150.50
Date Open High Low Vol Cls adjCls
00-03-14 17.88 19.75 17.88 116,700 19.75 158.00
00-03-13 18.00 18.38 16.88 58,800 17.75 142.00
00-03-10 17.63 18.63 17.00 16,200 18.25 146.00
00-03-09 15.13 17.63 15.00 30,900 17.13 137.00
00-03-08 15.13 16.00 14.94 30,200 15.06 120.50
00-03-07 15.13 15.63 15.00 67,100 15.13 121.00
00-03-06 14.75 15.13 14.44 24,400 14.94 119.50
00-03-03 14.44 15.00 14.38 13,400 14.81 118.50
00-03-02 14.50 14.63 14.44 21,000 14.44 115.50
Date Open High Low Vol Cls adjCls
00-03-01 14.00 15.63 14.00 24,300 14.13 113.00
00-02-29 11.13 13.63 11.13 30,700 13.00 104.00
00-02-28 11.00 11.25 11.00 7,900 11.06 88.50
00-02-25 10.91 11.25 10.75 8,900 11.00 88.00
00-02-24 11.25 11.38 10.75 4,900 10.94 87.50
00-02-23 11.56 11.63 10.81 6,900 10.94 87.50
00-02-22 11.38 11.63 10.31 9,900 11.13 89.00
00-02-18 11.63 11.88 9.50 25,500 11.25 90.00
00-02-17 10.94 11.50 10.63 6,300 11.50 92.00
Date Open High Low Vol Cls adjCls
00-02-16 11.00 11.25 10.38 24,100 10.75 86.00
00-02-15 11.53 11.63 10.44 11,100 10.56 84.50
00-02-14 12.00 12.38 10.88 12,600 11.38 91.00
00-02-11 11.06 12.50 10.88 12,100 11.88 95.00
00-02-10 10.75 11.00 10.44 4,500 11.00 88.00
00-02-09 10.88 10.88 10.13 6,600 10.63 85.00
00-02-08 10.56 11.19 10.56 6,800 10.88 87.00
00-02-07 10.94 11.19 10.56 6,100 10.56 84.50
00-02-04 10.56 11.00 10.00 8,400 10.94 87.50
Date Open High Low Vol Cls adjCls
00-02-03 10.63 10.81 10.00 8,900 10.69 85.50
00-02-02 10.38 11.00 10.00 5,700 10.63 85.00
00-02-01 9.50 10.38 9.44 13,000 10.06 80.50
00-01-31 9.41 10.00 9.25 18,600 9.69 77.50
00-01-28 10.25 10.25 9.44 6,300 9.88 79.00
00-01-27 11.00 11.13 10.00 16,700 10.25 82.00
00-01-26 11.81 11.88 10.13 16,100 11.00 88.00
00-01-25 11.50 11.88 11.25 18,700 11.63 93.00
00-01-24 10.25 11.25 10.19 29,500 11.25 90.00
Date Open High Low Vol Cls adjCls
00-01-21 9.78 10.13 9.72 19,500 10.09 80.75
00-01-20 9.94 9.94 9.47 9,200 9.84 78.75
00-01-19 9.56 10.00 9.50 5,400 9.69 77.50
00-01-18 9.50 9.81 9.41 15,400 9.47 75.75
00-01-14 9.88 10.00 8.75 12,400 9.50 76.00
00-01-13 10.06 10.13 9.88 16,300 9.94 79.50
00-01-12 10.00 10.16 9.94 22,600 10.00 80.00
00-01-11 9.20 9.94 9.00 42,100 9.88 79.00
00-01-10 10.00 10.13 9.25 23,300 9.50 76.00
Date Open High Low Vol Cls adjCls
00-01-07 10.50 10.56 9.63 28,500 9.63 77.00
00-01-06 10.19 10.44 9.63 70,400 10.44 83.50
00-01-05 9.00 9.94 8.75 68,900 9.50 76.00
00-01-04 8.69 8.75 8.38 15,700 8.72 69.75
00-01-03 8.31 8.88 8.13 62,800 8.63 69.00
99-12-31 7.84 8.25 7.84 7,600 8.00 64.00
99-12-30 7.69 8.00 7.63 20,100 7.88 63.00
99-12-29 7.63 7.75 7.50 3,800 7.56 60.50
99-12-28 7.38 7.63 7.00 5,800 7.50 60.00
Date Open High Low Vol Cls adjCls
99-12-27 7.06 7.63 7.00 10,300 7.59 60.75
99-12-23 7.00 7.06 6.81 19,900 7.00 56.00
99-12-22 6.88 7.00 6.88 7,800 6.88 55.00
99-12-21 7.22 7.25 6.88 18,400 6.88 55.00
99-12-20 7.38 7.38 7.13 24,400 7.25 58.00
99-12-17 7.67 7.69 7.19 12,300 7.41 59.25
99-12-16 7.16 7.63 7.16 23,800 7.44 59.50
99-12-15 6.69 7.25 6.63 26,400 7.22 57.75
99-12-14 6.81 7.06 6.63 19,900 6.63 53.00
Date Open High Low Vol Cls adjCls
99-12-13 6.08 6.69 6.06 22,700 6.69 53.50
99-12-10 5.77 6.25 5.75 34,000 6.09 48.75
99-12-09 6.00 6.00 5.75 9,700 5.75 46.00
99-12-08 5.75 6.13 5.69 12,000 5.94 47.50
99-12-07 5.50 6.19 5.38 24,700 5.88 47.00
99-12-06 5.00 5.38 5.00 24,000 5.31 42.50
99-12-03 5.06 5.19 5.03 6,700 5.06 40.50
99-12-02 4.66 5.38 4.66 20,400 5.06 40.50
99-12-01 4.56 4.75 4.56 4,300 4.63 37.00
Date Open High Low Vol Cls adjCls
99-11-30 4.75 4.81 4.56 6,300 4.56 36.50
99-11-29 4.97 5.00 4.69 8,900 4.75 38.00
99-11-26 4.38 5.13 4.38 32,400 5.00 40.00
99-11-24 4.38 4.63 4.13 42,500 4.25 34.00
99-11-23 4.41 4.47 4.34 3,100 4.44 35.50
99-11-22 4.13 4.47 4.13 3,000 4.38 35.00
99-11-19 4.25 4.34 4.13 1,000 4.13 33.00
99-11-18 4.19 4.25 4.19 300 4.19 33.50
99-11-17 4.38 4.44 4.00 3,700 4.13 33.00
Date Open High Low Vol Cls adjCls
99-11-16 4.25 4.44 4.25 4,500 4.44 35.50
99-11-15 4.13 4.31 4.13 5,800 4.25 34.00
99-11-12 4.22 4.22 4.00 3,800 4.00 32.00
99-11-11 4.09 4.09 4.06 200 4.06 32.50
99-11-10 4.16 4.16 3.94 2,200 4.09 32.75
99-11-09 4.00 4.06 3.94 1,900 4.06 32.50
99-11-08 4.13 4.13 4.00 300 4.00 32.00
99-11-05 4.13 4.25 4.13 1,100 4.13 33.00
99-11-04 4.50 4.50 4.00 4,400 4.13 33.00
Date Open High Low Vol Cls adjCls
99-11-03 3.72 4.88 3.69 11,700 4.25 34.00
99-11-02 3.75 3.81 3.63 3,600 3.81 30.50
99-11-01 3.75 3.88 3.56 3,500 3.75 30.00
99-10-29 3.75 3.81 3.75 5,500 3.75 30.00
99-10-28 3.81 3.81 3.69 7,200 3.81 30.50
99-10-27 3.44 3.94 3.44 8,400 3.75 30.00
99-10-26 3.25 3.50 3.22 5,800 3.38 27.00
99-10-25 2.95 3.50 2.95 1,600 3.13 25.00
99-10-22 2.88 2.88 2.88 300 2.88 23.00
Date Open High Low Vol Cls adjCls
99-10-21 2.88 3.00 2.50 9,000 2.75 22.00
99-10-20 3.00 3.06 2.75 13,500 2.75 22.00
99-10-19 3.00 3.06 3.00 11,500 3.00 24.00
99-10-18 3.13 3.13 2.88 14,700 3.00 24.00
99-10-15 3.63 3.75 3.25 18,300 3.25 26.00
99-10-14 3.69 3.75 3.56 1,500 3.72 29.75
99-10-13 3.75 3.88 3.56 1,100 3.56 28.50
99-10-12 3.69 3.81 3.63 4,200 3.75 30.00
99-10-11 3.94 3.94 3.44 8,000 3.63 29.00
Date Open High Low Vol Cls adjCls
99-10-08 4.13 4.13 3.75 3,700 4.00 32.00
99-10-07 4.19 4.25 4.06 3,100 4.13 33.00
99-10-06 4.38 4.38 4.19 600 4.25 34.00
99-10-05 4.50 4.63 4.25 4,500 4.31 34.50
99-10-04 4.34 4.56 4.31 1,700 4.44 35.50
99-10-01 4.50 4.56 4.38 3,200 4.38 35.00
99-09-30 4.56 4.69 4.50 1,600 4.50 36.00
99-09-29 4.66 4.66 4.44 4,900 4.50 36.00
99-09-28 4.44 4.59 4.31 8,300 4.44 35.50
Date Open High Low Vol Cls adjCls
99-09-27 4.44 4.50 4.38 4,500 4.44 35.50
99-09-24 4.25 4.38 4.19 7,600 4.22 33.75
99-09-23 4.25 4.38 4.13 5,500 4.25 34.00
99-09-22 4.13 4.19 4.00 3,400 4.13 33.00
99-09-21 4.28 4.31 4.06 4,700 4.13 33.00
99-09-20 4.44 4.44 4.31 200 4.31 34.50
99-09-17 4.31 4.44 4.22 2,400 4.38 35.00
99-09-16 4.22 4.31 4.06 3,800 4.31 34.50
99-09-15 4.13 4.13 4.00 2,400 4.06 32.50
Date Open High Low Vol Cls adjCls
99-09-14 4.25 4.25 3.94 3,700 4.00 32.00
99-09-13 4.50 4.50 4.25 5,600 4.25 34.00
99-09-10 4.81 4.81 4.33 1,900 4.38 35.00
99-09-09 3.75 4.88 3.75 25,900 4.75 38.00
99-09-08 3.63 3.88 3.56 8,300 3.75 30.00
99-09-07 3.63 3.69 3.56 1,500 3.69 29.50
99-09-03 3.53 3.56 3.50 1,300 3.50 28.00
99-09-02 3.56 3.56 3.38 1,200 3.50 28.00
99-09-01 3.88 3.88 3.63 4,400 3.63 29.00
Date Open High Low Vol Cls adjCls
99-08-31 3.88 3.88 3.69 1,700 3.69 29.50
99-08-30 3.69 3.81 3.59 7,900 3.78 30.25
99-08-27 3.75 3.94 3.72 4,200 3.75 30.00
99-08-26 3.81 3.81 3.56 10,200 3.69 29.50
99-08-25 3.66 3.72 3.56 8,900 3.66 29.25
99-08-24 3.59 3.72 3.44 5,900 3.63 29.00
99-08-23 3.25 3.53 3.25 8,800 3.44 27.50
99-08-20 3.25 3.31 3.19 1,800 3.25 26.00
99-08-19 3.19 3.31 3.06 1,900 3.31 26.50
Date Open High Low Vol Cls adjCls
99-08-18 3.19 3.38 3.00 3,100 3.13 25.00
99-08-17 3.06 3.25 3.06 5,300 3.19 25.50
99-08-16 2.98 3.13 2.97 4,600 3.00 24.00
99-08-13 2.75 3.06 2.75 7,700 2.81 22.50
99-08-12 2.80 2.94 2.78 400 2.78 22.25
99-08-11 2.69 2.88 2.69 8,900 2.81 22.50
99-08-10 2.63 2.81 2.44 6,300 2.69 21.50
99-08-09 2.53 2.81 2.53 8,700 2.66 21.25
99-08-06 2.50 2.50 2.31 3,100 2.50 20.00
Date Open High Low Vol Cls adjCls
99-08-05 2.81 2.81 2.31 7,900 2.50 20.00
99-08-04 2.81 2.81 2.69 3,700 2.81 22.50
99-08-03 3.00 3.03 2.69 20,100 2.88 23.00
99-08-02 2.69 3.00 2.63 16,500 2.84 22.75
99-07-30 2.81 2.81 2.56 5,600 2.63 21.00
99-07-29 2.66 2.94 2.66 5,800 2.81 22.50
99-07-28 2.75 2.75 2.66 3,200 2.69 21.50
99-07-27 2.69 2.75 2.66 4,600 2.69 21.50
99-07-26 2.84 2.94 2.69 3,300 2.69 21.50
Date Open High Low Vol Cls adjCls
99-07-23 2.81 2.88 2.75 500 2.88 23.00
99-07-22 2.94 3.00 2.75 1,000 2.75 22.00
99-07-21 2.94 3.06 2.91 4,400 3.00 24.00
99-07-20 3.25 3.31 2.75 12,800 2.88 23.00
99-07-19 2.91 2.94 2.69 2,700 2.81 22.50
99-07-16 2.69 2.88 2.69 1,800 2.69 21.50
99-07-15 3.03 3.06 2.63 11,900 2.88 23.00
99-07-14 3.50 3.66 2.88 15,600 3.03 24.25
99-07-13 2.63 3.75 2.50 47,600 3.31 26.50
Date Open High Low Vol Cls adjCls
99-07-12 2.38 2.75 2.28 12,400 2.56 20.50
99-07-09 2.00 2.50 1.97 18,900 2.31 18.50
99-07-08 1.97 2.00 1.94 4,000 1.97 15.75
99-07-07 2.00 2.00 1.94 1,800 1.94 15.50
99-07-06 1.88 2.00 1.88 4,300 1.88 15.00
99-07-02 1.94 1.94 1.81 400 1.88 15.00
99-07-01 1.94 1.94 1.88 2,600 1.88 15.00
99-06-30 1.81 1.88 1.81 2,900 1.81 14.50
99-06-29 1.88 1.88 1.88 0 1.88 15.00
Date Open High Low Vol Cls adjCls
99-06-28 1.81 1.94 1.81 2,500 1.88 15.00
99-06-25 1.81 1.81 1.81 0 1.81 14.50
99-06-24 1.94 1.94 1.91 700 1.91 15.25
99-06-23 1.97 1.97 1.88 1,800 1.88 15.00
99-06-22 1.94 1.97 1.88 200 1.97 15.75
99-06-21 1.94 2.00 1.81 1,300 1.97 15.75
99-06-18 2.00 2.00 2.00 0 2.00 16.00
99-06-17 1.97 2.00 1.88 1,000 1.88 15.00
99-06-16 1.97 2.00 1.88 2,800 2.00 16.00
Date Open High Low Vol Cls adjCls
99-06-15 1.88 1.88 1.88 0 1.88 15.00
99-06-14 2.03 2.13 1.75 17,100 1.88 15.00
99-06-11 2.00 2.00 2.00 0 2.00 16.00
99-06-10 1.88 1.88 1.88 100 1.88 15.00
99-06-09 1.98 1.98 1.88 700 1.88 15.00
99-06-08 2.03 2.03 1.94 3,200 1.94 15.50
99-06-07 1.75 2.03 1.75 22,000 1.97 15.75
99-06-04 1.75 1.75 1.69 700 1.69 13.50
99-06-03 1.75 1.81 1.69 62,400 1.81 14.50
Date Open High Low Vol Cls adjCls
99-06-02 1.75 1.81 1.69 2,800 1.75 14.00
99-06-01 1.75 1.75 1.69 500 1.69 13.50
99-05-28 1.88 1.88 1.75 700 1.75 14.00
99-05-27 1.75 1.81 1.75 800 1.75 14.00
99-05-26 1.69 1.88 1.69 1,100 1.75 14.00
99-05-25 1.81 1.94 1.66 3,900 1.75 14.00
99-05-24 1.94 1.94 1.75 2,700 1.81 14.50
99-05-21 1.69 1.75 1.63 1,700 1.75 14.00
99-05-20 1.72 1.81 1.69 1,500 1.81 14.50
Date Open High Low Vol Cls adjCls
99-05-19 1.72 1.75 1.69 3,100 1.69 13.50
99-05-18 1.56 1.72 1.56 3,500 1.63 13.00
99-05-17 1.56 1.56 1.56 100 1.56 12.50
99-05-14 1.56 1.63 1.56 300 1.63 13.00
99-05-13 1.56 1.63 1.50 1,800 1.53 12.25
99-05-12 1.56 1.56 1.50 100 1.50 12.00
99-05-11 1.50 1.50 1.50 500 1.50 12.00
99-05-10 1.50 1.56 1.50 3,700 1.50 12.00
99-05-07 1.63 1.63 1.50 200 1.50 12.00
Date Open High Low Vol Cls adjCls
99-05-06 1.69 1.69 1.56 300 1.56 12.50
99-05-05 1.63 1.75 1.56 3,200 1.63 13.00
99-05-04 1.75 1.75 1.69 1,000 1.69 13.50
99-05-03 1.75 1.75 1.69 300 1.75 14.00
99-04-30 1.75 1.75 1.75 2,200 1.75 14.00
99-04-29 1.75 1.88 1.75 500 1.88 15.00
99-04-28 1.78 1.78 1.78 100 1.78 14.25
99-04-27 1.78 1.88 1.78 1,000 1.88 15.00
99-04-26 1.78 1.88 1.78 500 1.78 14.25
Date Open High Low Vol Cls adjCls
99-04-23 1.78 1.94 1.78 400 1.78 14.25
99-04-22 1.94 1.94 1.88 500 1.88 15.00
99-04-21 1.88 1.88 1.88 100 1.88 15.00
99-04-20 1.88 2.00 1.78 3,500 1.94 15.50
99-04-19 1.84 1.91 1.81 2,900 1.81 14.50
99-04-16 1.72 1.72 1.72 100 1.72 13.75
99-04-15 1.81 1.88 1.75 2,900 1.75 14.00
99-04-14 1.88 1.94 1.78 5,100 1.78 14.25
99-04-13 1.81 1.88 1.75 2,300 1.81 14.50
Date Open High Low Vol Cls adjCls
99-04-12 1.88 1.88 1.81 900 1.81 14.50
99-04-09 1.81 1.81 1.81 100 1.81 14.50
99-04-08 1.81 1.81 1.81 0 1.81 14.50
99-04-07 1.84 1.88 1.81 1,400 1.81 14.50
99-04-06 2.00 2.00 1.81 1,700 1.84 14.75
99-04-05 1.94 2.00 1.84 2,400 1.84 14.75
99-04-01 1.94 1.94 1.88 1,000 1.88 15.00
99-03-31 1.88 1.88 1.88 1,200 1.88 15.00
99-03-30 1.88 1.88 1.81 5,600 1.81 14.50
Date Open High Low Vol Cls adjCls
99-03-29 1.81 1.88 1.78 1,600 1.78 14.25
99-03-26 1.78 1.78 1.78 400 1.78 14.25
99-03-25 1.78 1.81 1.78 700 1.81 14.50
99-03-24 1.81 1.81 1.81 200 1.81 14.50
99-03-23 1.81 2.00 1.81 4,200 1.81 14.50
99-03-22 1.94 1.97 1.81 6,000 1.88 15.00
99-03-19 1.78 1.94 1.78 3,800 1.94 15.50
99-03-18 1.94 1.94 1.78 3,800 1.91 15.25
99-03-17 1.88 2.13 1.81 33,900 1.88 15.00
Date Open High Low Vol Cls adjCls
99-03-16 1.75 1.75 1.69 500 1.69 13.50
99-03-15 1.69 1.75 1.69 200 1.75 14.00
99-03-12 1.69 1.69 1.69 100 1.69 13.50
99-03-11 1.69 1.75 1.69 200 1.75 14.00
99-03-10 1.75 1.75 1.75 0 1.75 14.00
99-03-09 1.75 1.75 1.75 300 1.75 14.00
99-03-08 1.94 1.94 1.81 200 1.81 14.50
99-03-05 1.81 1.81 1.81 0 1.81 14.50
99-03-04 1.88 1.94 1.81 2,100 1.88 15.00
Date Open High Low Vol Cls adjCls
99-03-03 1.81 1.88 1.81 9,200 1.88 15.00
99-03-02 1.81 1.81 1.81 100 1.81 14.50
99-03-01 1.88 1.94 1.78 4,800 1.94 15.50
99-02-26 1.88 1.88 1.81 3,100 1.88 15.00
99-02-25 1.75 1.88 1.75 4,500 1.81 14.50
99-02-24 1.88 1.88 1.75 4,700 1.81 14.50
99-02-23 1.72 1.88 1.72 4,300 1.88 15.00
99-02-22 1.66 1.81 1.66 8,700 1.72 13.75
99-02-19 1.81 1.81 1.63 2,400 1.66 13.25
Date Open High Low Vol Cls adjCls
99-02-18 1.75 1.75 1.66 4,100 1.66 13.25
99-02-17 1.69 1.81 1.63 35,400 1.75 14.00
99-02-16 1.75 1.75 1.63 600 1.63 13.00
99-02-12 1.75 1.75 1.63 5,500 1.69 13.50
99-02-11 1.63 1.75 1.56 4,300 1.69 13.50
99-02-10 1.56 1.75 1.56 3,000 1.75 14.00
99-02-09 1.63 1.75 1.56 6,600 1.75 14.00
99-02-08 1.88 1.88 1.72 8,700 1.75 14.00
99-02-05 1.81 1.88 1.81 1,300 1.81 14.50
Date Open High Low Vol Cls adjCls
99-02-04 1.94 1.94 1.81 600 1.81 14.50
99-02-03 1.88 1.88 1.81 2,500 1.88 15.00
99-02-02 1.88 1.94 1.81 10,100 1.81 14.50
99-02-01 1.81 1.88 1.78 2,600 1.88 15.00
99-01-29 1.69 1.81 1.69 5,800 1.81 14.50
99-01-28 1.81 1.86 1.56 2,400 1.63 13.00
99-01-27 1.88 1.88 1.88 500 1.88 15.00
99-01-26 1.88 1.88 1.75 2,900 1.88 15.00
99-01-25 1.88 2.00 1.88 1,000 1.88 15.00
Date Open High Low Vol Cls adjCls
99-01-22 1.81 1.94 1.81 6,100 1.94 15.50
99-01-21 1.97 1.97 1.81 500 1.94 15.50
99-01-20 1.94 2.00 1.72 5,100 1.75 14.00
99-01-19 1.94 2.00 1.75 1,400 2.00 16.00
99-01-15 1.97 2.06 1.88 300 2.00 16.00
99-01-14 1.94 1.97 1.75 3,300 1.88 15.00
99-01-13 1.88 2.00 1.81 3,900 1.94 15.50
99-01-12 2.03 2.06 1.94 4,700 2.03 16.25
99-01-11 2.03 2.19 1.97 19,300 2.03 16.25
Date Open High Low Vol Cls adjCls
99-01-08 2.06 2.09 2.03 1,300 2.09 16.75
99-01-07 2.00 2.00 1.97 3,000 1.97 15.75
99-01-06 2.00 2.06 1.94 19,500 2.00 16.00
99-01-05 1.88 2.06 1.81 9,000 1.88 15.00
99-01-04 1.97 2.13 1.81 12,400 2.00 16.00
98-12-31 1.63 2.00 1.56 31,600 2.00 16.00
98-12-30 1.69 1.69 1.53 12,000 1.63 13.00
98-12-29 1.75 1.75 1.53 20,200 1.53 12.25
98-12-28 1.75 1.81 1.63 3,400 1.69 13.50
Date Open High Low Vol Cls adjCls
98-12-24 1.88 1.91 1.63 31,500 1.69 13.50
98-12-23 1.75 1.84 1.50 7,900 1.50 12.00
98-12-22 1.63 1.88 1.63 8,400 1.75 14.00
98-12-21 1.69 1.75 1.66 3,600 1.69 13.50
98-12-18 1.66 1.75 1.63 6,000 1.69 13.50
98-12-17 1.88 1.88 1.63 1,900 1.63 13.00
98-12-16 1.75 1.81 1.63 2,800 1.75 14.00
98-12-15 1.88 1.88 1.72 3,600 1.72 13.75
98-12-14 1.72 1.88 1.63 128,300 1.88 15.00
Date Open High Low Vol Cls adjCls
98-12-11 1.75 1.75 1.72 400 1.72 13.75
98-12-10 1.78 1.88 1.75 6,700 1.75 14.00
98-12-09 1.63 1.81 1.56 5,600 1.75 14.00
98-12-08 1.63 1.69 1.50 8,500 1.56 12.50
98-12-07 1.81 1.81 1.63 8,200 1.63 13.00
98-12-04 1.88 1.88 1.75 2,800 1.75 14.00
98-12-03 1.81 1.81 1.72 2,000 1.75 14.00
98-12-02 1.75 1.81 1.72 2,600 1.75 14.00
98-12-01 1.75 1.94 1.69 24,200 1.75 14.00
Date Open High Low Vol Cls adjCls
98-11-30 1.69 1.75 1.69 25,800 1.69 13.50
98-11-27 1.75 1.75 1.69 900 1.69 13.50
98-11-25 1.78 1.81 1.69 8,900 1.69 13.50
98-11-24 1.88 1.88 1.75 6,400 1.81 14.50
98-11-23 1.94 2.00 1.81 5,100 1.81 14.50
98-11-20 1.94 1.94 1.81 10,900 1.88 15.00
98-11-19 2.00 2.00 1.88 2,100 1.88 15.00
98-11-18 2.06 2.06 2.00 9,500 2.00 16.00
98-11-17 2.13 2.13 1.94 4,600 1.94 15.50
Date Open High Low Vol Cls adjCls
98-11-16 2.00 2.06 2.00 5,800 2.06 16.50
98-11-13 2.00 2.03 2.00 1,300 2.00 16.00
98-11-12 2.00 2.06 2.00 1,900 2.00 16.00
98-11-11 2.06 2.19 2.00 4,900 2.03 16.25
98-11-10 2.00 2.22 2.00 12,000 2.06 16.50
98-11-09 2.38 2.38 1.94 19,000 1.97 15.75
98-11-06 2.06 2.38 2.06 10,900 2.38 19.00
98-11-05 2.25 2.25 2.03 14,800 2.03 16.25
98-11-04 2.00 2.50 1.94 26,200 2.25 18.00
Date Open High Low Vol Cls adjCls
98-11-03 1.97 2.00 1.94 8,400 1.94 15.50
98-11-02 1.97 2.00 1.94 3,800 1.94 15.50
98-10-30 1.97 1.97 1.81 1,200 1.88 15.00
98-10-29 1.81 1.94 1.81 2,300 1.94 15.50
98-10-28 2.00 2.00 1.81 14,100 1.81 14.50
98-10-27 2.03 2.03 1.88 6,600 1.94 15.50
98-10-26 1.81 2.00 1.81 3,500 1.94 15.50
98-10-23 2.00 2.00 1.88 800 1.88 15.00
98-10-22 2.00 2.00 1.88 3,400 2.00 16.00
Date Open High Low Vol Cls adjCls
98-10-21 1.94 2.06 1.88 4,400 1.94 15.50
98-10-20 1.97 1.97 1.81 8,900 1.94 15.50
98-10-19 1.81 2.00 1.81 2,500 1.94 15.50
98-10-16 2.00 2.00 1.75 2,400 1.88 15.00
98-10-15 1.88 2.00 1.88 800 1.94 15.50
98-10-14 1.88 1.97 1.81 1,300 1.88 15.00
98-10-13 2.00 2.06 1.81 173,500 1.94 15.50
98-10-12 1.88 2.00 1.88 2,600 1.97 15.75
98-10-09 1.56 1.81 1.50 16,100 1.81 14.50
Date Open High Low Vol Cls adjCls
98-10-08 1.50 1.69 1.38 9,100 1.59 12.75
98-10-07 1.81 1.84 1.25 169,100 1.63 13.00
98-10-06 1.88 2.00 1.81 5,700 1.94 15.50
98-10-05 2.06 2.06 1.88 3,300 1.94 15.50
98-10-02 1.94 2.00 1.88 7,800 2.00 16.00
98-10-01 2.00 2.00 1.88 9,700 1.94 15.50
98-09-30 2.06 2.06 1.91 9,600 2.00 16.00
98-09-29 2.31 2.31 1.94 14,400 2.06 16.50
98-09-28 2.38 2.44 2.13 57,100 2.25 18.00
Date Open High Low Vol Cls adjCls
98-09-25 4.25 4.50 1.75 235,000 2.19 17.50
98-09-24 5.50 5.50 5.00 300 5.00 40.00
98-09-23 5.50 5.50 5.50 0 5.50 44.00
98-09-22 5.50 5.50 5.50 0 5.50 44.00
98-09-21 6.13 6.13 6.13 0 6.13 49.00
98-09-18 6.13 6.13 6.13 0 6.13 49.00
98-09-17 5.75 5.75 5.50 200 5.50 44.00
98-09-16 6.00 6.13 5.75 500 5.75 46.00
98-09-15 6.13 6.13 6.13 0 6.13 49.00
Date Open High Low Vol Cls adjCls
98-09-14 6.13 6.13 6.13 0 6.13 49.00
98-09-11 6.13 6.38 6.13 1,100 6.38 51.00
98-09-10 6.13 6.13 6.13 100 6.13 49.00
98-09-09 6.13 6.50 6.13 1,500 6.25 50.00
98-09-08 6.00 6.13 5.88 1,800 5.88 47.00
98-09-04 5.38 5.63 5.25 1,500 5.63 45.00
98-09-03 5.63 5.63 5.38 100 5.38 43.00
98-09-02 5.00 5.63 5.00 400 5.63 45.00
98-09-01 4.50 4.75 4.50 1,100 4.75 38.00
Date Open High Low Vol Cls adjCls
98-08-31 5.00 5.00 4.50 1,400 4.50 36.00
98-08-28 4.75 4.88 4.50 2,800 4.50 36.00
98-08-27 5.06 5.06 4.13 134,900 4.81 38.50
98-08-26 5.31 5.31 5.06 3,700 5.09 40.75
98-08-25 5.50 5.50 5.13 1,700 5.13 41.00
98-08-24 5.25 5.25 5.25 500 5.25 42.00
98-08-21 5.63 5.63 5.25 2,200 5.44 43.50
98-08-20 5.50 5.56 5.25 1,300 5.50 44.00
98-08-19 5.63 5.63 5.50 1,800 5.50 44.00
Date Open High Low Vol Cls adjCls
98-08-18 6.00 6.00 5.50 1,000 5.50 44.00
98-08-17 5.50 6.00 5.50 600 5.50 44.00
98-08-14 6.25 6.25 5.50 3,000 6.00 48.00
98-08-13 6.50 6.56 6.00 5,500 6.25 50.00
98-08-12 7.00 7.00 6.63 4,800 6.77 54.13
98-08-11 6.88 6.88 6.88 0 6.88 55.00
98-08-10 7.38 7.38 7.38 600 7.38 59.00
98-08-07 7.38 7.38 7.38 0 7.38 59.00
98-08-06 7.50 7.63 7.38 500 7.38 59.00
Date Open High Low Vol Cls adjCls
98-08-05 7.38 7.50 7.38 600 7.38 59.00
98-08-04 7.88 7.88 6.50 5,000 7.13 57.00
98-08-03 8.00 8.00 8.00 400 8.00 64.00
98-07-31 8.00 8.25 7.88 3,100 7.88 63.00
98-07-30 8.00 8.25 8.00 800 8.00 64.00
98-07-29 8.75 8.75 7.63 6,600 8.00 64.00
98-07-28 9.25 9.50 8.25 1,400 8.50 68.00
98-07-27 10.25 10.25 9.25 3,500 9.38 75.00
98-07-24 10.00 10.25 10.00 500 10.25 82.00
Date Open High Low Vol Cls adjCls
98-07-23 10.00 10.25 10.00 200 10.00 80.00
98-07-22 10.25 10.25 10.25 600 10.25 82.00
98-07-21 10.13 10.63 10.00 7,500 10.38 83.00
98-07-20 10.13 10.13 10.00 1,800 10.00 80.00
98-07-17 10.06 10.25 10.06 1,000 10.13 81.00
98-07-16 9.75 10.13 9.75 4,500 10.13 81.00
98-07-15 10.63 10.63 9.75 2,800 9.75 78.00
98-07-14 11.00 11.00 10.50 3,500 10.50 84.00
98-07-13 10.50 10.56 10.50 4,400 10.56 84.50
Date Open High Low Vol Cls adjCls
98-07-10 11.00 11.00 11.00 0 11.00 88.00
98-07-09 10.88 10.88 10.63 700 10.63 85.00
98-07-08 10.63 11.00 10.63 3,400 11.00 88.00
98-07-07 11.00 11.25 10.50 3,800 10.50 84.00
98-07-06 11.00 11.00 11.00 100 11.00 88.00
98-07-02 10.50 10.63 10.50 500 10.63 85.00
98-07-01 11.00 11.00 10.50 1,000 11.00 88.00
98-06-30 11.25 11.38 11.00 6,200 11.38 91.00
98-06-29 10.88 11.38 10.88 11,400 11.38 91.00
Date Open High Low Vol Cls adjCls
98-06-26 11.13 11.13 10.38 2,300 10.38 83.00
98-06-25 11.13 11.38 11.13 1,400 11.13 89.00
98-06-24 11.38 11.38 11.00 100 11.00 88.00
98-06-23 10.63 11.13 10.63 3,300 11.00 88.00
98-06-22 10.00 10.50 10.00 600 10.50 84.00
98-06-19 9.88 10.00 9.63 8,800 10.00 80.00
98-06-18 9.50 9.63 9.50 1,800 9.63 77.00
98-06-17 9.63 9.88 9.50 4,600 9.50 76.00
98-06-16 9.63 9.63 9.50 900 9.50 76.00
Date Open High Low Vol Cls adjCls
98-06-15 9.63 9.75 9.38 1,900 9.38 75.00
98-06-12 10.50 10.63 9.00 28,500 9.88 79.00
98-06-11 10.00 10.25 10.00 1,800 10.00 80.00
98-06-10 10.38 10.38 10.00 100 10.00 80.00
98-06-09 10.50 10.63 10.13 2,400 10.38 83.00
98-06-08 10.88 10.88 10.25 5,300 10.50 84.00
98-06-05 10.75 10.75 10.13 3,700 10.25 82.00
98-06-04 11.25 11.38 10.00 4,100 10.13 81.00
98-06-03 11.31 11.31 11.31 0 11.31 90.50
Date Open High Low Vol Cls adjCls
98-06-02 11.25 11.50 11.25 1,600 11.31 90.50
98-06-01 11.25 11.25 11.25 600 11.25 90.00
98-05-29 11.38 11.38 11.38 100 11.38 91.00
98-05-28 10.50 11.38 10.50 2,800 11.00 88.00
98-05-27 11.25 11.25 10.00 4,600 10.50 84.00
98-05-26 11.50 11.63 11.25 8,300 11.25 90.00
98-05-22 11.50 12.00 11.50 1,200 11.50 92.00
98-05-21 11.75 11.75 11.50 2,200 11.50 92.00
98-05-20 12.00 12.00 11.75 100 11.75 94.00
Date Open High Low Vol Cls adjCls
98-05-19 12.25 12.25 11.50 3,400 11.75 94.00
98-05-18 12.50 12.50 12.00 4,200 12.50 100.00
98-05-15 12.75 12.88 12.25 4,600 12.63 101.00
98-05-14 13.13 13.13 12.88 3,300 13.00 104.00
98-05-13 12.88 13.25 12.88 4,800 13.13 105.00
98-05-12 13.00 13.03 12.88 3,600 12.92 103.38
98-05-11 13.63 13.63 13.00 3,400 13.00 104.00
98-05-08 13.25 13.63 13.13 8,400 13.63 109.00
98-05-07 13.75 13.75 12.94 6,300 13.06 104.50
Date Open High Low Vol Cls adjCls
98-05-06 12.88 13.88 12.88 47,700 13.75 110.00
98-05-05 13.00 13.25 12.38 10,500 13.06 104.50
98-05-04 13.13 13.38 12.88 4,700 13.00 104.00
98-05-01 13.88 14.25 13.06 4,400 13.06 104.50
98-04-30 12.50 13.25 12.00 25,700 13.25 106.00
98-04-29 12.88 12.88 12.50 700 12.50 100.00
98-04-28 12.56 12.75 12.50 4,400 12.50 100.00
98-04-27 13.00 13.00 12.00 4,500 12.50 100.00
98-04-24 13.50 13.50 13.19 400 13.38 107.00
Date Open High Low Vol Cls adjCls
98-04-23 13.75 13.88 13.00 8,200 13.19 105.50
98-04-22 13.13 13.88 13.06 8,200 13.75 110.00
98-04-21 12.50 13.13 12.00 180,700 13.13 105.00
98-04-20 13.00 13.00 11.75 2,200 12.38 99.00
98-04-17 12.75 12.75 12.50 2,400 12.75 102.00
98-04-16 11.88 12.25 11.88 3,100 12.25 98.00
98-04-15 12.25 12.50 11.25 7,600 11.63 93.00
98-04-14 13.13 13.38 12.25 8,200 12.25 98.00
98-04-13 13.88 13.88 13.50 800 13.75 110.00
Date Open High Low Vol Cls adjCls
98-04-09 14.13 14.25 13.75 1,100 13.75 110.00
98-04-08 14.00 14.50 13.75 700 14.13 113.00
98-04-07 15.00 15.00 14.06 2,300 14.06 112.50
98-04-06 14.38 15.38 14.00 11,900 14.88 119.00
98-04-03 14.50 15.00 14.13 5,200 14.50 116.00
98-04-02 13.88 14.63 13.88 10,500 14.63 117.00
98-04-01 13.25 13.75 13.25 1,900 13.50 108.00
98-03-31 13.50 13.50 13.25 3,400 13.25 106.00
98-03-30 13.38 13.50 13.38 1,800 13.50 108.00
Date Open High Low Vol Cls adjCls
98-03-27 13.13 13.63 13.13 200 13.63 109.00
98-03-26 13.63 13.63 13.13 1,800 13.25 106.00
98-03-25 13.75 13.88 13.25 5,700 13.25 106.00
98-03-24 13.31 13.88 13.25 8,900 13.75 110.00
98-03-23 12.63 13.00 12.63 900 13.00 104.00
98-03-20 12.63 12.63 12.63 200 12.63 101.00
98-03-19 12.75 12.75 12.63 1,100 12.69 101.50
98-03-18 12.50 12.69 12.50 1,600 12.69 101.50
98-03-17 12.25 12.38 12.25 200 12.25 98.00
Date Open High Low Vol Cls adjCls
98-03-16