Royale Energy Inc. (ROYL)

0.99
-0.0495 (-6.6892%)
Exchange
NCM
Day Range
0.6900 - 0.8246
52 Week Range
0.6100 - 4.1000
Open
0.7700
Avg. Vol
35,918
Market Cap
10.32M
Short ratio
1.6000
PE ratio
PEG Ratio
0.0000
Earnings Share
-0.1700

Royale Energy Inc. (ROYL) Historicals

Date Open High Low Vol Cls adjCls
15-07-31 0.79 0.82 0.75 88,400 0.81 0.81
15-07-30 0.83 0.83 0.69 143,000 0.78 0.78
15-07-29 0.63 0.78 0.63 77,100 0.74 0.74
15-07-28 0.65 0.67 0.63 35,500 0.63 0.63
15-07-27 0.69 0.69 0.67 18,000 0.67 0.67
15-07-24 0.67 0.71 0.64 40,700 0.66 0.66
15-07-23 0.63 0.70 0.63 53,200 0.66 0.66
15-07-22 0.80 0.80 0.61 208,100 0.66 0.66
15-07-21 0.90 0.90 0.77 136,900 0.80 0.80
Date Open High Low Vol Cls adjCls
15-07-20 1.04 1.04 0.82 78,200 0.94 0.94
15-07-17 1.05 1.08 1.03 24,400 1.04 1.04
15-07-16 1.09 1.09 1.03 38,600 1.05 1.05
15-07-15 1.12 1.12 1.05 74,800 1.06 1.06
15-07-14 1.12 1.15 1.10 19,300 1.13 1.13
15-07-13 1.15 1.17 1.10 29,100 1.15 1.15
15-07-10 1.20 1.20 1.15 23,200 1.18 1.18
15-07-09 1.17 1.19 1.15 34,800 1.16 1.16
15-07-08 1.20 1.20 1.15 21,300 1.17 1.17
Date Open High Low Vol Cls adjCls
15-07-07 1.15 1.24 1.15 35,800 1.23 1.23
15-07-06 1.30 1.30 1.17 32,800 1.19 1.19
15-07-02 1.18 1.30 1.18 23,800 1.27 1.27
15-07-01 1.15 1.20 1.15 19,200 1.18 1.18
15-06-30 1.29 1.29 1.15 47,300 1.15 1.15
15-06-29 1.32 1.39 1.16 81,200 1.16 1.16
15-06-26 1.46 1.48 1.35 141,000 1.35 1.35
15-06-25 1.54 1.54 1.47 22,500 1.47 1.47
15-06-24 1.56 1.56 1.51 21,900 1.51 1.51
Date Open High Low Vol Cls adjCls
15-06-23 1.53 1.57 1.52 32,800 1.54 1.54
15-06-22 1.59 1.64 1.55 29,800 1.55 1.55
15-06-19 1.59 1.62 1.59 60,700 1.61 1.61
15-06-18 1.61 1.64 1.59 9,000 1.59 1.59
15-06-17 1.63 1.63 1.59 32,000 1.63 1.63
15-06-16 1.69 1.69 1.63 14,300 1.63 1.63
15-06-15 1.65 1.68 1.64 12,600 1.66 1.66
15-06-12 1.59 1.66 1.59 9,000 1.61 1.61
15-06-11 1.62 1.65 1.61 11,200 1.61 1.61
Date Open High Low Vol Cls adjCls
15-06-10 1.61 1.65 1.59 25,700 1.59 1.59
15-06-09 1.62 1.68 1.60 60,400 1.66 1.66
15-06-08 1.63 1.68 1.61 15,500 1.61 1.61
15-06-05 1.62 1.69 1.61 30,000 1.63 1.63
15-06-04 1.66 1.73 1.61 81,400 1.62 1.62
15-06-03 1.69 1.70 1.61 32,800 1.65 1.65
15-06-02 1.61 1.72 1.60 28,700 1.62 1.62
15-06-01 1.61 1.67 1.58 22,500 1.63 1.63
15-05-29 1.60 1.72 1.59 10,900 1.60 1.60
Date Open High Low Vol Cls adjCls
15-05-28 1.65 1.72 1.60 17,400 1.68 1.68
15-05-27 1.67 1.74 1.63 44,700 1.64 1.64
15-05-26 1.55 1.63 1.54 17,300 1.61 1.61
15-05-22 1.58 1.62 1.54 9,100 1.59 1.59
15-05-21 1.55 1.69 1.54 18,300 1.57 1.57
15-05-20 1.52 1.58 1.52 4,700 1.57 1.57
15-05-19 1.56 1.64 1.51 28,300 1.55 1.55
15-05-18 1.55 1.58 1.55 7,800 1.56 1.56
15-05-15 1.57 1.69 1.55 30,700 1.55 1.55
Date Open High Low Vol Cls adjCls
15-05-14 1.58 1.64 1.58 17,000 1.60 1.60
15-05-13 1.60 1.67 1.59 33,900 1.59 1.59
15-05-12 1.58 1.61 1.58 13,700 1.58 1.58
15-05-11 1.60 1.61 1.58 16,200 1.60 1.60
15-05-08 1.57 1.60 1.57 14,500 1.60 1.60
15-05-07 1.59 1.65 1.59 13,200 1.61 1.61
15-05-06 1.60 1.63 1.57 34,700 1.63 1.63
15-05-05 1.59 1.65 1.56 23,400 1.59 1.59
15-05-04 1.62 1.65 1.53 42,900 1.55 1.55
Date Open High Low Vol Cls adjCls
15-05-01 1.65 1.65 1.62 7,000 1.63 1.63
15-04-30 1.63 1.66 1.63 7,500 1.64 1.64
15-04-29 1.64 1.64 1.57 15,900 1.61 1.61
15-04-28 1.59 1.61 1.56 19,000 1.57 1.57
15-04-27 1.65 1.66 1.58 22,500 1.59 1.59
15-04-24 1.67 1.69 1.65 23,600 1.66 1.66
15-04-23 1.63 1.68 1.57 49,900 1.67 1.67
15-04-22 1.64 1.66 1.56 33,200 1.56 1.56
15-04-21 1.66 1.69 1.64 12,200 1.66 1.66
Date Open High Low Vol Cls adjCls
15-04-20 1.73 1.74 1.67 16,300 1.68 1.68
15-04-17 1.69 1.73 1.69 11,400 1.72 1.72
15-04-16 1.70 1.75 1.64 60,000 1.75 1.75
15-04-15 1.66 1.78 1.65 117,800 1.75 1.75
15-04-14 1.70 1.73 1.67 43,300 1.67 1.67
15-04-13 1.80 1.82 1.69 73,800 1.72 1.72
15-04-10 1.74 1.79 1.73 14,700 1.77 1.77
15-04-09 1.79 1.80 1.73 39,800 1.74 1.74
15-04-08 1.75 1.82 1.71 40,700 1.82 1.82
Date Open High Low Vol Cls adjCls
15-04-07 1.63 1.84 1.63 141,100 1.72 1.72
15-04-06 1.62 1.70 1.62 14,800 1.64 1.64
15-04-02 1.67 1.70 1.64 14,300 1.69 1.69
15-04-01 1.69 1.69 1.57 24,600 1.65 1.65
15-03-31 1.66 1.72 1.56 37,200 1.59 1.59
15-03-30 1.69 1.74 1.65 28,700 1.69 1.69
15-03-27 1.66 1.70 1.65 3,700 1.65 1.65
15-03-26 1.68 1.70 1.65 10,900 1.68 1.68
15-03-25 1.61 1.71 1.60 10,800 1.66 1.66
Date Open High Low Vol Cls adjCls
15-03-24 1.64 1.71 1.63 35,000 1.66 1.66
15-03-23 1.62 1.64 1.61 24,100 1.62 1.62
15-03-20 1.63 1.65 1.61 21,600 1.62 1.62
15-03-19 1.60 1.62 1.60 11,500 1.61 1.61
15-03-18 1.65 1.65 1.60 51,000 1.60 1.60
15-03-17 1.73 1.73 1.65 18,500 1.67 1.67
15-03-16 1.55 1.75 1.55 66,900 1.71 1.71
15-03-13 1.56 1.58 1.55 25,100 1.55 1.55
15-03-12 1.58 1.58 1.56 26,200 1.56 1.56
Date Open High Low Vol Cls adjCls
15-03-11 1.60 1.60 1.55 25,800 1.55 1.55
15-03-10 1.60 1.62 1.60 35,600 1.60 1.60
15-03-09 1.60 1.66 1.60 31,200 1.62 1.62
15-03-06 1.67 1.68 1.59 37,700 1.61 1.61
15-03-05 1.70 1.71 1.66 13,500 1.66 1.66
15-03-04 1.67 1.73 1.60 55,500 1.70 1.70
15-03-03 1.65 1.70 1.65 24,100 1.66 1.66
15-03-02 1.70 1.70 1.65 61,900 1.66 1.66
15-02-27 1.71 1.72 1.68 50,100 1.68 1.68
Date Open High Low Vol Cls adjCls
15-02-26 1.70 1.72 1.70 14,000 1.72 1.72
15-02-25 1.70 1.71 1.69 38,100 1.71 1.71
15-02-24 1.76 1.76 1.68 48,600 1.71 1.71
15-02-23 1.78 1.78 1.72 48,600 1.73 1.73
15-02-20 1.81 1.81 1.74 34,300 1.79 1.79
15-02-19 1.79 1.84 1.76 42,900 1.78 1.78
15-02-18 1.77 1.90 1.76 69,600 1.78 1.78
15-02-17 1.82 1.85 1.75 129,900 1.76 1.76
15-02-13 1.86 1.87 1.84 56,500 1.84 1.84
Date Open High Low Vol Cls adjCls
15-02-12 1.88 1.89 1.86 95,900 1.87 1.87
15-02-11 1.87 1.88 1.85 19,400 1.87 1.87
15-02-10 1.93 1.93 1.83 65,900 1.86 1.86
15-02-09 1.97 1.98 1.93 36,500 1.96 1.96
15-02-06 1.97 2.02 1.95 28,100 1.95 1.95
15-02-05 1.92 1.99 1.90 57,800 1.94 1.94
15-02-04 1.91 1.98 1.85 70,700 1.89 1.89
15-02-03 2.00 2.05 1.89 121,800 1.90 1.90
15-02-02 1.75 2.00 1.73 126,700 1.94 1.94
Date Open High Low Vol Cls adjCls
15-01-30 2.02 2.02 1.76 47,500 1.77 1.77
15-01-29 1.96 1.96 1.76 196,100 1.81 1.81
15-01-28 2.04 2.05 1.94 120,500 1.96 1.96
15-01-27 2.05 2.08 2.02 20,600 2.04 2.04
15-01-26 2.01 2.05 1.99 61,200 2.05 2.05
15-01-23 1.99 2.07 1.99 29,300 2.01 2.01
15-01-22 2.05 2.05 2.01 14,200 2.03 2.03
15-01-21 2.08 2.08 2.02 19,000 2.04 2.04
15-01-20 2.09 2.09 2.02 28,900 2.02 2.02
Date Open High Low Vol Cls adjCls
15-01-16 2.01 2.09 1.97 60,000 2.04 2.04
15-01-15 1.98 2.03 1.97 27,000 1.98 1.98
15-01-14 2.00 2.02 1.93 149,800 1.98 1.98
15-01-13 2.00 2.04 2.00 31,600 2.00 2.00
15-01-12 2.05 2.05 2.00 98,500 2.00 2.00
15-01-09 2.06 2.08 2.04 40,400 2.04 2.04
15-01-08 2.05 2.11 2.04 54,200 2.04 2.04
15-01-07 2.08 2.13 2.06 49,700 2.06 2.06
15-01-06 2.12 2.15 2.06 44,800 2.08 2.08
Date Open High Low Vol Cls adjCls
15-01-05 2.14 2.18 2.11 19,600 2.16 2.16
15-01-02 2.12 2.16 2.07 49,100 2.15 2.15
14-12-31 2.15 2.19 2.10 96,400 2.11 2.11
14-12-30 2.22 2.25 2.18 35,400 2.19 2.19
14-12-29 2.17 2.24 2.17 63,700 2.22 2.22
14-12-26 2.14 2.20 2.12 46,000 2.16 2.16
14-12-24 2.10 2.14 2.09 28,200 2.14 2.14
14-12-23 2.12 2.14 2.10 33,500 2.13 2.13
14-12-22 2.18 2.18 2.08 86,700 2.10 2.10
Date Open High Low Vol Cls adjCls
14-12-19 2.11 2.20 2.07 90,900 2.20 2.20
14-12-18 2.20 2.21 2.07 75,300 2.10 2.10
14-12-17 2.04 2.19 2.02 143,100 2.12 2.12
14-12-16 2.02 2.09 2.01 162,200 2.02 2.02
14-12-15 2.03 2.11 2.02 96,800 2.02 2.02
14-12-12 2.05 2.12 2.05 72,600 2.05 2.05
14-12-11 2.06 2.11 2.05 65,200 2.07 2.07
14-12-10 2.17 2.19 2.07 52,100 2.08 2.08
14-12-09 2.08 2.20 2.03 115,800 2.19 2.19
Date Open High Low Vol Cls adjCls
14-12-08 2.18 2.24 2.09 124,200 2.10 2.10
14-12-05 2.20 2.23 2.16 79,200 2.19 2.19
14-12-04 2.20 2.25 2.17 139,600 2.18 2.18
14-12-03 2.23 2.33 2.20 83,300 2.22 2.22
14-12-02 2.33 2.33 2.23 85,700 2.25 2.25
14-12-01 2.36 2.40 2.31 70,800 2.32 2.32
14-11-28 2.41 2.50 2.33 67,600 2.40 2.40
14-11-26 2.46 2.54 2.44 54,000 2.44 2.44
14-11-25 2.50 2.52 2.47 48,900 2.47 2.47
Date Open High Low Vol Cls adjCls
14-11-24 2.47 2.54 2.47 34,800 2.52 2.52
14-11-21 2.55 2.56 2.49 43,100 2.50 2.50
14-11-20 2.49 2.56 2.49 25,900 2.54 2.54
14-11-19 2.55 2.58 2.48 39,300 2.52 2.52
14-11-18 2.53 2.55 2.51 18,200 2.52 2.52
14-11-17 2.59 2.59 2.51 47,400 2.52 2.52
14-11-14 2.56 2.62 2.43 118,800 2.58 2.58
14-11-13 2.70 2.74 2.55 182,000 2.58 2.58
14-11-12 2.64 2.75 2.64 34,900 2.69 2.69
Date Open High Low Vol Cls adjCls
14-11-11 2.64 2.71 2.62 39,300 2.63 2.63
14-11-10 2.65 2.68 2.57 51,500 2.66 2.66
14-11-07 2.55 2.68 2.55 75,400 2.62 2.62
14-11-06 2.53 2.68 2.53 49,700 2.59 2.59
14-11-05 2.53 2.60 2.48 66,700 2.53 2.53
14-11-04 2.53 2.55 2.45 87,400 2.48 2.48
14-11-03 2.64 2.66 2.54 49,500 2.55 2.55
14-10-31 2.57 2.63 2.52 39,600 2.62 2.62
14-10-30 2.67 2.67 2.57 45,900 2.57 2.57
Date Open High Low Vol Cls adjCls
14-10-29 2.53 2.67 2.53 52,000 2.58 2.58
14-10-28 2.48 2.55 2.41 64,000 2.53 2.53
14-10-27 2.52 2.52 2.25 154,700 2.44 2.44
14-10-24 2.65 2.65 2.57 43,200 2.60 2.60
14-10-23 2.76 2.76 2.60 78,800 2.66 2.66
14-10-22 2.89 2.98 2.73 202,100 2.74 2.74
14-10-21 2.55 2.74 2.51 120,900 2.68 2.68
14-10-20 2.55 2.59 2.50 58,800 2.55 2.55
14-10-17 2.79 2.79 2.57 121,500 2.60 2.60
Date Open High Low Vol Cls adjCls
14-10-16 2.29 2.69 2.29 93,800 2.66 2.66
14-10-15 2.50 2.54 2.25 258,500 2.41 2.41
14-10-14 2.52 2.57 2.51 60,900 2.54 2.54
14-10-13 2.53 2.59 2.52 67,800 2.55 2.55
14-10-10 2.64 2.64 2.54 106,200 2.54 2.54
14-10-09 2.60 2.68 2.60 41,100 2.62 2.62
14-10-08 2.66 2.73 2.61 73,200 2.64 2.64
14-10-07 2.63 2.72 2.63 53,000 2.68 2.68
14-10-06 2.67 2.74 2.67 48,000 2.67 2.67
Date Open High Low Vol Cls adjCls
14-10-03 2.76 2.78 2.71 41,800 2.72 2.72
14-10-02 2.77 2.79 2.65 125,900 2.72 2.72
14-10-01 2.93 2.93 2.78 66,000 2.79 2.79
14-09-30 2.90 2.90 2.79 121,400 2.90 2.90
14-09-29 2.89 2.94 2.81 46,700 2.92 2.92
14-09-26 2.96 3.05 2.91 127,100 2.93 2.93
14-09-25 2.80 3.21 2.77 688,300 2.95 2.95
14-09-24 2.70 2.78 2.69 80,800 2.77 2.77
14-09-23 2.76 2.88 2.68 218,500 2.69 2.69
Date Open High Low Vol Cls adjCls
14-09-22 2.96 2.99 2.80 275,500 2.81 2.81
14-09-19 3.01 3.04 2.93 207,900 2.98 2.98
14-09-18 3.03 3.12 3.01 69,900 3.01 3.01
14-09-17 3.07 3.12 3.05 65,900 3.05 3.05
14-09-16 3.09 3.16 3.07 87,400 3.08 3.08
14-09-15 3.19 3.27 3.10 67,000 3.11 3.11
14-09-12 3.19 3.23 3.13 65,600 3.22 3.22
14-09-11 3.20 3.27 3.18 104,400 3.20 3.20
14-09-10 3.27 3.28 3.20 72,500 3.25 3.25
Date Open High Low Vol Cls adjCls
14-09-09 3.31 3.34 3.28 89,800 3.29 3.29
14-09-08 3.34 3.38 3.26 41,300 3.33 3.33
14-09-05 3.24 3.36 3.22 108,400 3.34 3.34
14-09-04 3.36 3.41 3.25 124,900 3.26 3.26
14-09-03 3.41 3.50 3.35 149,600 3.38 3.38
14-09-02 3.30 3.38 3.24 120,000 3.38 3.38
14-08-29 3.26 3.35 3.22 97,900 3.31 3.31
14-08-28 3.28 3.29 3.25 51,800 3.25 3.25
14-08-27 3.29 3.36 3.26 43,000 3.32 3.32
Date Open High Low Vol Cls adjCls
14-08-26 3.40 3.46 3.31 110,500 3.31 3.31
14-08-25 3.17 3.42 3.17 179,700 3.36 3.36
14-08-22 3.27 3.35 3.17 273,300 3.21 3.21
14-08-21 3.42 3.42 3.31 277,100 3.32 3.32
14-08-20 3.47 3.50 3.42 120,300 3.47 3.47
14-08-19 3.38 3.53 3.36 149,100 3.50 3.50
14-08-18 3.48 3.50 3.42 137,300 3.43 3.43
14-08-15 3.49 3.54 3.38 238,500 3.45 3.45
14-08-14 3.65 3.65 3.45 159,500 3.48 3.48
Date Open High Low Vol Cls adjCls
14-08-13 3.47 3.65 3.47 423,900 3.62 3.62
14-08-12 3.53 3.59 3.41 247,800 3.45 3.45
14-08-11 3.52 3.70 3.46 625,300 3.52 3.52
14-08-08 3.42 3.52 3.38 195,100 3.43 3.43
14-08-07 3.37 3.54 3.35 303,600 3.41 3.41
14-08-06 3.36 3.50 3.27 244,100 3.38 3.38
14-08-05 3.37 3.57 3.32 441,900 3.41 3.41
14-08-04 3.42 3.52 3.27 504,900 3.44 3.44
14-08-01 3.68 3.72 3.33 1,017,400 3.42 3.42
Date Open High Low Vol Cls adjCls
14-07-31 4.06 4.10 3.72 583,000 3.76 3.76
14-07-30 4.17 4.17 4.05 146,600 4.05 4.05
14-07-29 4.27 4.27 4.03 320,300 4.17 4.17
14-07-28 4.49 4.50 4.14 486,500 4.30 4.30
14-07-25 4.38 4.56 4.35 290,800 4.52 4.52
14-07-24 4.41 4.44 4.32 234,100 4.38 4.38
14-07-23 4.33 4.56 4.26 485,500 4.46 4.46
14-07-22 4.78 4.80 4.25 1,125,100 4.32 4.32
14-07-21 4.85 4.95 4.70 728,900 4.78 4.78
Date Open High Low Vol Cls adjCls
14-07-18 4.49 4.78 4.37 570,500 4.78 4.78
14-07-17 4.55 4.79 4.35 978,900 4.41 4.41
14-07-16 4.11 4.69 4.10 2,067,300 4.54 4.54
14-07-15 4.02 4.12 3.95 367,400 4.12 4.12
14-07-14 4.00 4.17 3.94 496,300 3.99 3.99
14-07-11 3.98 4.10 3.86 408,600 3.98 3.98
14-07-10 3.96 4.00 3.75 464,300 3.90 3.90
14-07-09 4.14 4.28 3.79 1,180,600 4.05 4.05
14-07-08 3.79 4.43 3.78 4,325,800 4.16 4.16
Date Open High Low Vol Cls adjCls
14-07-07 3.36 3.97 3.32 1,706,600 3.77 3.77
14-07-03 3.24 3.35 3.22 114,600 3.32 3.32
14-07-02 3.37 3.38 3.22 314,000 3.28 3.28
14-07-01 3.50 3.52 3.38 277,200 3.40 3.40
14-06-30 3.61 3.63 3.43 469,300 3.49 3.49
14-06-27 3.47 3.63 3.33 1,179,000 3.57 3.57
14-06-26 3.20 3.39 3.10 2,149,100 3.33 3.33
14-06-25 3.11 3.12 3.00 232,700 3.01 3.01
14-06-24 3.18 3.18 3.10 142,100 3.12 3.12
Date Open High Low Vol Cls adjCls
14-06-23 3.21 3.25 3.10 230,500 3.14 3.14
14-06-20 3.23 3.25 3.15 357,900 3.23 3.23
14-06-19 3.15 3.44 3.11 904,900 3.21 3.21
14-06-18 3.15 3.18 3.10 122,200 3.14 3.14
14-06-17 3.17 3.20 3.07 201,600 3.15 3.15
14-06-16 3.19 3.24 3.12 398,600 3.15 3.15
14-06-13 3.03 3.24 3.00 858,800 3.15 3.15
14-06-12 2.98 3.14 2.97 482,900 2.99 2.99
14-06-11 2.94 3.02 2.85 139,100 2.95 2.95
Date Open High Low Vol Cls adjCls
14-06-10 2.94 2.98 2.93 70,400 2.96 2.96
14-06-09 2.98 3.04 2.94 268,400 2.95 2.95
14-06-06 2.94 2.99 2.91 166,000 2.99 2.99
14-06-05 2.90 2.95 2.89 152,100 2.92 2.92
14-06-04 2.98 3.00 2.90 193,200 2.90 2.90
14-06-03 2.99 3.04 2.95 212,000 2.95 2.95
14-06-02 3.02 3.07 2.91 427,500 2.98 2.98
14-05-30 3.09 3.17 3.00 215,400 3.02 3.02
14-05-29 3.03 3.14 2.93 426,600 3.08 3.08
Date Open High Low Vol Cls adjCls
14-05-28 3.12 3.25 2.97 430,600 3.01 3.01
14-05-27 3.20 3.20 3.03 353,000 3.06 3.06
14-05-23 3.35 3.37 3.05 1,904,300 3.11 3.11
14-05-22 3.13 4.12 3.12 11,269,000 3.37 3.37
14-05-21 2.80 2.83 2.77 44,100 2.81 2.81
14-05-20 2.81 2.82 2.80 17,800 2.80 2.80
14-05-19 2.80 2.85 2.79 17,100 2.81 2.81
14-05-16 2.77 2.85 2.77 23,600 2.81 2.81
14-05-15 2.85 2.85 2.78 38,300 2.80 2.80
Date Open High Low Vol Cls adjCls
14-05-14 2.80 2.90 2.80 60,900 2.83 2.83
14-05-13 2.81 2.90 2.79 65,100 2.80 2.80
14-05-12 2.76 2.80 2.75 15,800 2.77 2.77
14-05-09 2.79 2.81 2.76 29,200 2.77 2.77
14-05-08 2.77 2.78 2.75 15,400 2.77 2.77
14-05-07 2.81 2.82 2.75 45,900 2.77 2.77
14-05-06 2.80 2.82 2.71 45,700 2.81 2.81
14-05-05 2.71 2.78 2.71 21,500 2.77 2.77
14-05-02 2.73 2.76 2.71 27,600 2.73 2.73
Date Open High Low Vol Cls adjCls
14-05-01 2.69 2.75 2.69 15,600 2.72 2.72
14-04-30 2.74 2.76 2.68 53,900 2.70 2.70
14-04-29 2.77 2.82 2.73 79,300 2.76 2.76
14-04-28 2.81 2.84 2.76 35,800 2.78 2.78
14-04-25 2.81 2.85 2.76 45,400 2.79 2.79
14-04-24 2.84 2.84 2.81 34,800 2.83 2.83
14-04-23 2.86 2.91 2.84 48,600 2.85 2.85
14-04-22 2.92 2.92 2.82 93,900 2.88 2.88
14-04-21 2.86 2.95 2.86 107,400 2.92 2.92
Date Open High Low Vol Cls adjCls
14-04-17 2.82 2.84 2.80 24,500 2.83 2.83
14-04-16 2.82 2.87 2.80 19,600 2.80 2.80
14-04-15 2.83 2.88 2.76 70,900 2.81 2.81
14-04-14 2.82 2.89 2.82 63,400 2.83 2.83
14-04-11 2.85 2.89 2.83 90,900 2.83 2.83
14-04-10 2.94 2.94 2.86 65,600 2.86 2.86
14-04-09 2.91 2.94 2.87 64,200 2.92 2.92
14-04-08 2.87 2.98 2.85 79,600 2.88 2.88
14-04-07 2.96 2.96 2.85 171,300 2.87 2.87
Date Open High Low Vol Cls adjCls
14-04-04 2.99 3.02 2.91 125,900 2.95 2.95
14-04-03 2.98 3.05 2.98 78,000 3.01 3.01
14-04-02 3.03 3.10 2.98 140,600 3.02 3.02
14-04-01 3.01 3.04 2.95 84,300 3.01 3.01
14-03-31 2.96 2.98 2.92 134,100 2.98 2.98
14-03-28 2.91 2.98 2.91 78,800 2.98 2.98
14-03-27 2.94 2.98 2.90 90,300 2.90 2.90
14-03-26 2.98 3.02 2.90 82,800 2.91 2.91
14-03-25 2.99 3.04 2.96 118,600 2.99 2.99
Date Open High Low Vol Cls adjCls
14-03-24 3.28 3.29 2.98 75,800 3.00 3.00
14-03-21 2.95 3.07 2.92 248,900 3.06 3.06
14-03-20 2.94 3.00 2.90 45,200 2.92 2.92
14-03-19 2.86 2.95 2.85 71,200 2.92 2.92
14-03-18 3.08 3.09 2.87 225,900 2.89 2.89
14-03-17 3.09 3.13 3.06 68,400 3.07 3.07
14-03-14 3.13 3.13 3.05 91,100 3.10 3.10
14-03-13 3.15 3.17 3.08 101,500 3.12 3.12
14-03-12 3.08 3.15 3.01 206,500 3.13 3.13
Date Open High Low Vol Cls adjCls
14-03-11 3.26 3.38 3.02 971,400 3.04 3.04
14-03-10 3.07 3.15 2.96 300,000 3.05 3.05
14-03-07 3.04 3.20 2.90 555,100 3.03 3.03
14-03-06 3.00 3.12 2.95 466,200 3.01 3.01
14-03-05 2.86 3.02 2.85 395,800 2.97 2.97
14-03-04 2.81 2.88 2.81 70,200 2.85 2.85
14-03-03 2.81 2.86 2.80 78,100 2.82 2.82
14-02-28 2.84 2.84 2.77 113,200 2.82 2.82
14-02-27 2.88 2.88 2.73 107,800 2.84 2.84
Date Open High Low Vol Cls adjCls
14-02-26 2.84 2.87 2.81 77,200 2.86 2.86
14-02-25 2.87 2.90 2.85 99,200 2.85 2.85
14-02-24 2.87 2.90 2.85 125,400 2.87 2.87
14-02-21 2.81 2.87 2.81 106,900 2.86 2.86
14-02-20 2.79 2.83 2.79 109,900 2.79 2.79
14-02-19 2.87 2.92 2.68 377,700 2.77 2.77
14-02-18 2.82 2.88 2.82 282,700 2.87 2.87
14-02-14 2.74 2.84 2.72 160,500 2.79 2.79
14-02-13 2.71 2.75 2.71 62,300 2.75 2.75
Date Open High Low Vol Cls adjCls
14-02-12 2.69 2.75 2.69 88,900 2.72 2.72
14-02-11 2.70 2.77 2.66 255,300 2.69 2.69
14-02-10 2.64 2.73 2.62 138,300 2.68 2.68
14-02-07 2.61 2.69 2.61 222,000 2.66 2.66
14-02-06 2.64 2.64 2.58 123,500 2.60 2.60
14-02-05 2.69 2.69 2.60 122,400 2.61 2.61
14-02-04 2.65 2.70 2.58 166,800 2.60 2.60
14-02-03 2.65 2.97 2.60 1,025,700 2.67 2.67
14-01-31 2.63 2.71 2.58 75,900 2.59 2.59
Date Open High Low Vol Cls adjCls
14-01-30 2.66 2.79 2.61 652,800 2.62 2.62
14-01-29 2.55 2.73 2.54 209,300 2.67 2.67
14-01-28 2.53 2.57 2.53 53,000 2.57 2.57
14-01-27 2.56 2.61 2.52 120,300 2.53 2.53
14-01-24 2.55 2.60 2.55 112,900 2.58 2.58
14-01-23 2.65 2.68 2.55 534,000 2.60 2.60
14-01-22 2.75 2.79 2.71 90,000 2.74 2.74
14-01-21 2.75 2.80 2.74 125,300 2.75 2.75
14-01-17 2.70 2.75 2.64 126,500 2.73 2.73
Date Open High Low Vol Cls adjCls
14-01-16 2.69 2.80 2.68 591,500 2.68 2.68
14-01-15 2.59 2.69 2.57 187,300 2.67 2.67
14-01-14 2.55 2.62 2.55 71,300 2.57 2.57
14-01-13 2.56 2.60 2.52 66,800 2.55 2.55
14-01-10 2.61 2.61 2.54 89,100 2.54 2.54
14-01-09 2.61 2.62 2.58 45,800 2.59 2.59
14-01-08 2.60 2.64 2.57 73,500 2.59 2.59
14-01-07 2.58 2.72 2.58 269,800 2.59 2.59
14-01-06 2.63 2.63 2.58 31,000 2.61 2.61
Date Open High Low Vol Cls adjCls
14-01-03 2.56 2.62 2.56 51,100 2.61 2.61
14-01-02 2.56 2.63 2.55 81,700 2.62 2.62
13-12-31 2.60 2.60 2.57 65,800 2.59 2.59
13-12-30 2.60 2.63 2.57 84,500 2.59 2.59
13-12-27 2.60 2.61 2.55 71,100 2.60 2.60
13-12-26 2.54 2.62 2.54 105,900 2.60 2.60
13-12-24 2.60 2.60 2.50 78,000 2.56 2.56
13-12-23 2.63 2.64 2.58 107,000 2.60 2.60
13-12-20 2.58 2.63 2.58 96,900 2.61 2.61
Date Open High Low Vol Cls adjCls
13-12-19 2.50 2.74 2.46 566,900 2.58 2.58
13-12-18 2.51 2.54 2.51 35,200 2.51 2.51
13-12-17 2.54 2.58 2.52 74,100 2.52 2.52
13-12-16 2.56 2.59 2.54 69,500 2.55 2.55
13-12-13 2.57 2.59 2.55 44,200 2.57 2.57
13-12-12 2.61 2.61 2.52 74,900 2.58 2.58
13-12-11 2.61 2.65 2.58 76,900 2.61 2.61
13-12-10 2.68 2.68 2.61 45,800 2.62 2.62
13-12-09 2.67 2.77 2.58 229,000 2.67 2.67
Date Open High Low Vol Cls adjCls
13-12-06 2.65 2.67 2.59 111,800 2.65 2.65
13-12-05 2.58 2.79 2.58 345,300 2.60 2.60
13-12-04 2.62 2.62 2.58 34,000 2.59 2.59
13-12-03 2.61 2.64 2.58 49,300 2.60 2.60
13-12-02 2.61 2.62 2.58 49,400 2.60 2.60
13-11-29 2.57 2.62 2.57 25,500 2.61 2.61
13-11-27 2.58 2.62 2.58 45,800 2.58 2.58
13-11-26 2.60 2.64 2.58 66,700 2.58 2.58
13-11-25 2.59 2.64 2.58 49,600 2.58 2.58
Date Open High Low Vol Cls adjCls
13-11-22 2.62 2.65 2.58 145,500 2.59 2.59
13-11-21 2.63 2.65 2.58 84,000 2.60 2.60
13-11-20 2.64 2.64 2.60 52,300 2.61 2.61
13-11-19 2.63 2.65 2.60 61,500 2.60 2.60
13-11-18 2.69 2.69 2.63 74,400 2.64 2.64
13-11-15 2.65 2.69 2.63 56,400 2.67 2.67
13-11-14 2.66 2.70 2.60 70,900 2.65 2.65
13-11-13 2.62 2.70 2.61 69,600 2.64 2.64
13-11-12 2.62 2.67 2.62 20,600 2.62 2.62
Date Open High Low Vol Cls adjCls
13-11-11 2.65 2.70 2.65 41,900 2.65 2.65
13-11-08 2.62 2.65 2.62 30,200 2.65 2.65
13-11-07 2.65 2.71 2.63 73,200 2.64 2.64
13-11-06 2.74 2.74 2.66 50,300 2.66 2.66
13-11-05 2.71 2.77 2.68 76,600 2.70 2.70
13-11-04 2.70 2.79 2.70 326,200 2.74 2.74
13-11-01 2.66 2.67 2.64 57,200 2.66 2.66
13-10-31 2.69 2.75 2.65 69,100 2.69 2.69
13-10-30 2.72 2.75 2.70 66,100 2.71 2.71
Date Open High Low Vol Cls adjCls
13-10-29 2.74 2.77 2.71 51,800 2.73 2.73
13-10-28 2.71 2.75 2.67 72,600 2.73 2.73
13-10-25 2.69 2.74 2.65 77,900 2.70 2.70
13-10-24 2.66 2.77 2.66 133,200 2.71 2.71
13-10-23 2.62 2.69 2.62 91,000 2.66 2.66
13-10-22 2.69 2.71 2.62 123,700 2.64 2.64
13-10-21 2.68 2.83 2.61 704,000 2.69 2.69
13-10-18 2.69 2.71 2.64 65,100 2.71 2.71
13-10-17 2.56 2.72 2.56 90,300 2.71 2.71
Date Open High Low Vol Cls adjCls
13-10-16 2.62 2.64 2.58 91,000 2.60 2.60
13-10-15 2.60 2.65 2.60 58,100 2.63 2.63
13-10-14 2.55 2.63 2.55 39,800 2.61 2.61
13-10-11 2.51 2.58 2.51 66,700 2.55 2.55
13-10-10 2.55 2.59 2.52 74,500 2.56 2.56
13-10-09 2.59 2.63 2.52 145,100 2.53 2.53
13-10-08 2.64 2.68 2.58 166,500 2.59 2.59
13-10-07 2.66 2.68 2.60 87,500 2.63 2.63
13-10-04 2.69 2.75 2.64 97,900 2.67 2.67
Date Open High Low Vol Cls adjCls
13-10-03 2.76 2.76 2.60 137,500 2.67 2.67
13-10-02 2.71 2.75 2.69 57,300 2.74 2.74
13-10-01 2.73 2.77 2.68 149,500 2.73 2.73
13-09-30 2.68 2.79 2.63 262,400 2.72 2.72
13-09-27 2.62 2.70 2.58 235,300 2.68 2.68
13-09-26 2.60 2.61 2.57 118,800 2.59 2.59
13-09-25 2.60 2.68 2.58 177,600 2.58 2.58
13-09-24 2.55 2.65 2.55 109,800 2.60 2.60
13-09-23 2.61 2.62 2.55 98,000 2.58 2.58
Date Open High Low Vol Cls adjCls
13-09-20 2.63 2.68 2.60 151,700 2.60 2.60
13-09-19 2.67 2.69 2.63 96,700 2.64 2.64
13-09-18 2.66 2.72 2.60 120,200 2.68 2.68
13-09-17 2.70 2.71 2.61 206,800 2.65 2.65
13-09-16 2.75 2.75 2.68 136,700 2.70 2.70
13-09-13 2.76 2.76 2.68 166,200 2.71 2.71
13-09-12 2.76 2.81 2.74 166,100 2.74 2.74
13-09-11 2.81 2.81 2.75 146,300 2.76 2.76
13-09-10 2.82 2.85 2.77 223,400 2.79 2.79
Date Open High Low Vol Cls adjCls
13-09-09 2.86 3.15 2.78 1,084,900 2.80 2.80
13-09-06 2.85 2.90 2.81 131,800 2.86 2.86
13-09-05 2.81 2.89 2.78 124,000 2.86 2.86
13-09-04 2.78 2.82 2.77 86,100 2.79 2.79
13-09-03 2.84 2.87 2.78 87,000 2.79 2.79
13-08-30 2.91 2.91 2.81 217,500 2.83 2.83
13-08-29 2.98 2.99 2.88 157,500 2.90 2.90
13-08-28 2.86 3.07 2.84 565,800 2.97 2.97
13-08-27 2.91 2.91 2.82 148,300 2.87 2.87
Date Open High Low Vol Cls adjCls
13-08-26 2.83 2.93 2.82 139,400 2.90 2.90
13-08-23 2.78 2.84 2.76 144,800 2.82 2.82
13-08-22 2.82 2.85 2.75 169,000 2.76 2.76
13-08-21 2.91 3.11 2.76 1,897,000 2.80 2.80
13-08-20 2.75 2.79 2.70 100,000 2.72 2.72
13-08-19 2.78 2.84 2.73 97,500 2.77 2.77
13-08-16 2.83 2.83 2.78 115,300 2.81 2.81
13-08-15 2.82 2.85 2.77 141,900 2.81 2.81
13-08-14 2.80 2.84 2.77 143,500 2.83 2.83
Date Open High Low Vol Cls adjCls
13-08-13 2.82 2.82 2.75 62,700 2.79 2.79
13-08-12 2.75 2.82 2.73 124,300 2.82 2.82
13-08-09 2.72 2.84 2.66 242,100 2.72 2.72
13-08-08 2.74 2.74 2.66 147,300 2.69 2.69
13-08-07 2.80 2.82 2.66 237,600 2.73 2.73
13-08-06 2.96 3.00 2.71 483,200 2.79 2.79
13-08-05 2.73 3.16 2.66 1,917,500 2.94 2.94
13-08-02 2.76 2.77 2.71 76,200 2.73 2.73
13-08-01 2.75 2.80 2.70 182,300 2.76 2.76
Date Open High Low Vol Cls adjCls
13-07-31 2.72 2.80 2.69 79,100 2.70 2.70
13-07-30 2.74 2.80 2.73 108,700 2.73 2.73
13-07-29 2.76 2.95 2.67 495,800 2.76 2.76
13-07-26 2.79 2.80 2.74 34,900 2.77 2.77
13-07-25 2.73 2.81 2.71 54,000 2.79 2.79
13-07-24 2.80 2.82 2.73 141,700 2.74 2.74
13-07-23 2.85 2.85 2.79 106,500 2.82 2.82
13-07-22 2.82 2.88 2.82 113,800 2.85 2.85
13-07-19 2.84 2.89 2.81 74,400 2.81 2.81
Date Open High Low Vol Cls adjCls
13-07-18 2.72 2.93 2.70 419,300 2.81 2.81
13-07-17 2.72 2.72 2.66 54,100 2.69 2.69
13-07-16 2.67 2.71 2.65 102,600 2.71 2.71
13-07-15 2.75 2.76 2.68 167,900 2.68 2.68
13-07-12 2.81 2.82 2.70 129,400 2.75 2.75
13-07-11 2.91 2.91 2.75 140,100 2.76 2.76
13-07-10 2.86 2.90 2.80 173,700 2.85 2.85
13-07-09 2.86 3.04 2.73 788,800 2.84 2.84
13-07-08 2.89 2.95 2.81 189,200 2.82 2.82
Date Open High Low Vol Cls adjCls
13-07-05 2.85 2.93 2.80 261,600 2.89 2.89
13-07-03 2.85 2.94 2.76 506,900 2.81 2.81
13-07-02 2.57 2.87 2.53 888,500 2.83 2.83
13-07-01 2.49 2.62 2.49 121,000 2.61 2.61
13-06-28 2.47 2.53 2.43 121,700 2.51 2.51
13-06-27 2.44 2.53 2.44 101,300 2.46 2.46
13-06-26 2.54 2.54 2.42 173,800 2.44 2.44
13-06-25 2.49 2.59 2.48 140,000 2.52 2.52
13-06-24 2.52 2.53 2.43 203,600 2.50 2.50
Date Open High Low Vol Cls adjCls
13-06-21 2.58 2.60 2.48 287,600 2.60 2.60
13-06-20 2.63 2.68 2.52 362,000 2.56 2.56
13-06-19 2.72 2.76 2.65 165,300 2.67 2.67
13-06-18 2.71 2.85 2.65 377,000 2.71 2.71
13-06-17 2.72 2.76 2.66 273,600 2.68 2.68
13-06-14 2.70 2.87 2.67 477,200 2.72 2.72
13-06-13 2.78 2.97 2.71 779,400 2.71 2.71
13-06-12 2.53 3.34 2.52 4,011,400 2.87 2.87
13-06-11 2.57 2.59 2.51 178,200 2.52 2.52
Date Open High Low Vol Cls adjCls
13-06-10 2.73 2.74 2.57 385,900 2.58 2.58
13-06-07 2.59 2.73 2.50 601,300 2.72 2.72
13-06-06 2.57 2.59 2.48 185,100 2.53 2.53
13-06-05 2.52 2.64 2.50 241,400 2.53 2.53
13-06-04 2.60 2.69 2.49 317,600 2.51 2.51
13-06-03 2.72 2.80 2.59 544,500 2.61 2.61
13-05-31 2.82 2.84 2.72 334,500 2.72 2.72
13-05-30 2.96 3.05 2.86 431,600 2.90 2.90
13-05-29 3.05 3.15 2.92 737,900 2.96 2.96
Date Open High Low Vol Cls adjCls
13-05-28 3.56 3.69 3.15 2,952,100 3.18 3.18
13-05-24 3.06 3.37 3.03 999,900 3.12 3.12
13-05-23 3.15 3.17 3.02 299,900 3.10 3.10
13-05-22 3.18 3.22 2.98 484,600 3.20 3.20
13-05-21 3.07 3.34 2.91 811,800 3.12 3.12
13-05-20 2.90 3.25 2.85 790,300 3.07 3.07
13-05-17 2.91 2.92 2.82 139,100 2.90 2.90
13-05-16 2.84 2.98 2.77 356,000 2.89 2.89
13-05-15 2.95 3.12 2.83 344,300 2.89 2.89
Date Open High Low Vol Cls adjCls
13-05-14 2.96 3.03 2.83 607,200 2.92 2.92
13-05-13 2.70 2.97 2.70 1,018,200 2.86 2.86
13-05-10 2.69 2.69 2.57 185,400 2.62 2.62
13-05-09 2.61 2.68 2.53 168,300 2.63 2.63
13-05-08 2.75 2.79 2.58 273,000 2.65 2.65
13-05-07 2.54 2.79 2.53 614,500 2.75 2.75
13-05-06 2.39 2.74 2.39 675,800 2.58 2.58
13-05-03 2.37 2.40 2.31 140,100 2.36 2.36
13-05-02 2.39 2.44 2.30 303,300 2.33 2.33
Date Open High Low Vol Cls adjCls
13-05-01 2.46 2.46 2.36 307,000 2.36 2.36
13-04-30 2.51 2.51 2.44 94,700 2.46 2.46
13-04-29 2.45 2.59 2.43 157,800 2.49 2.49
13-04-26 2.52 2.55 2.43 247,000 2.45 2.45
13-04-25 2.64 2.82 2.54 714,700 2.54 2.54
13-04-24 2.36 2.65 2.35 513,100 2.58 2.58
13-04-23 2.52 2.52 2.31 170,000 2.38 2.38
13-04-22 2.49 2.57 2.36 187,400 2.41 2.41
13-04-19 2.54 2.63 2.48 195,000 2.50 2.50
Date Open High Low Vol Cls adjCls
13-04-18 2.45 2.70 2.42 348,800 2.54 2.54
13-04-17 2.66 2.72 2.46 546,200 2.48 2.48
13-04-16 2.79 2.84 2.61 362,900 2.72 2.72
13-04-15 2.90 3.07 2.71 647,500 2.75 2.75
13-04-12 2.98 3.10 2.67 1,186,400 2.98 2.98
13-04-11 3.20 3.31 2.85 4,883,500 2.95 2.95
13-04-10 2.01 3.47 2.01 6,051,200 3.34 3.34
13-04-09 1.99 2.01 1.95 137,600 2.00 2.00
13-04-08 1.99 2.04 1.97 160,300 1.98 1.98
Date Open High Low Vol Cls adjCls
13-04-05 2.04 2.05 1.98 144,000 2.01 2.01
13-04-04 2.22 2.23 2.01 506,700 2.01 2.01
13-04-03 2.01 2.40 1.96 1,072,400 2.19 2.19
13-04-02 2.04 2.05 2.00 91,500 2.01 2.01
13-04-01 2.10 2.14 2.04 84,700 2.05 2.05
13-03-28 2.10 2.13 2.07 24,400 2.08 2.08
13-03-27 2.13 2.15 2.06 107,600 2.10 2.10
13-03-26 2.15 2.15 2.11 35,400 2.12 2.12
13-03-25 2.16 2.18 2.15 83,800 2.15 2.15
Date Open High Low Vol Cls adjCls
13-03-22 2.23 2.23 2.14 23,100 2.18 2.18
13-03-21 2.12 2.19 2.12 38,800 2.16 2.16
13-03-20 2.16 2.16 2.10 52,600 2.12 2.12
13-03-19 2.19 2.19 2.13 64,800 2.16 2.16
13-03-18 2.21 2.24 2.17 42,000 2.20 2.20
13-03-15 2.23 2.24 2.16 40,000 2.21 2.21
13-03-14 2.25 2.35 2.10 131,500 2.21 2.21
13-03-13 2.24 2.28 2.18 78,700 2.23 2.23
13-03-12 2.29 2.35 2.16 214,900 2.21 2.21
Date Open High Low Vol Cls adjCls
13-03-11 2.12 2.38 2.04 672,700 2.27 2.27
13-03-08 2.19 2.19 2.11 191,100 2.11 2.11
13-03-07 2.41 2.46 1.70 980,900 2.17 2.17
13-03-06 2.46 2.46 2.38 57,800 2.40 2.40
13-03-05 2.42 2.46 2.40 41,900 2.41 2.41
13-03-04 2.48 2.49 2.40 44,300 2.45 2.45
13-03-01 2.43 2.63 2.43 119,900 2.49 2.49
13-02-28 2.45 2.49 2.40 33,700 2.42 2.42
13-02-27 2.46 2.52 2.40 69,200 2.45 2.45
Date Open High Low Vol Cls adjCls
13-02-26 2.48 2.51 2.43 62,200 2.45 2.45
13-02-25 2.51 2.57 2.48 105,400 2.48 2.48
13-02-22 2.53 2.63 2.51 59,900 2.52 2.52
13-02-21 2.50 2.65 2.50 76,800 2.51 2.51
13-02-20 2.67 2.68 2.51 130,400 2.52 2.52
13-02-19 2.70 2.77 2.64 92,000 2.65 2.65
13-02-15 2.67 2.70 2.58 66,500 2.70 2.70
13-02-14 2.65 2.67 2.62 39,500 2.62 2.62
13-02-13 2.64 2.68 2.62 27,500 2.65 2.65
Date Open High Low Vol Cls adjCls
13-02-12 2.68 2.69 2.62 34,300 2.62 2.62
13-02-11 2.66 2.70 2.62 48,500 2.68 2.68
13-02-08 2.60 2.74 2.59 118,800 2.71 2.71
13-02-07 2.64 2.65 2.58 60,400 2.58 2.58
13-02-06 2.64 2.68 2.60 45,400 2.63 2.63
13-02-05 2.67 2.69 2.63 37,400 2.65 2.65
13-02-04 2.67 2.74 2.61 64,300 2.62 2.62
13-02-01 2.75 2.75 2.64 86,100 2.68 2.68
13-01-31 2.73 2.76 2.66 84,600 2.70 2.70
Date Open High Low Vol Cls adjCls
13-01-30 2.73 2.86 2.72 180,800 2.76 2.76
13-01-29 2.65 2.81 2.61 203,300 2.71 2.71
13-01-28 2.60 2.68 2.55 107,400 2.68 2.68
13-01-25 2.65 2.74 2.58 93,000 2.60 2.60
13-01-24 2.70 2.70 2.60 80,900 2.61 2.61
13-01-23 2.74 2.75 2.61 194,600 2.66 2.66
13-01-22 2.60 2.76 2.60 151,300 2.74 2.74
13-01-18 2.74 2.74 2.58 111,400 2.61 2.61
13-01-17 2.65 2.80 2.65 413,900 2.74 2.74
Date Open High Low Vol Cls adjCls
13-01-16 2.52 2.64 2.51 201,000 2.55 2.55
13-01-15 2.39 2.49 2.38 165,600 2.49 2.49
13-01-14 2.50 2.56 2.38 198,600 2.43 2.43
13-01-11 2.52 2.59 2.44 184,700 2.50 2.50
13-01-10 2.64 2.64 2.46 194,800 2.52 2.52
13-01-09 2.61 2.64 2.56 100,100 2.58 2.58
13-01-08 2.63 2.66 2.57 111,800 2.60 2.60
13-01-07 2.70 2.70 2.63 92,200 2.68 2.68
13-01-04 2.73 2.75 2.66 109,600 2.70 2.70
Date Open High Low Vol Cls adjCls
13-01-03 2.71 2.77 2.68 142,200 2.75 2.75
13-01-02 2.70 2.75 2.61 334,900 2.71 2.71
12-12-31 2.51 2.64 2.45 439,000 2.58 2.58
12-12-28 2.96 3.03 2.29 1,916,100 2.45 2.45
12-12-27 3.06 3.10 2.85 110,500 2.98 2.98
12-12-26 3.12 3.23 3.01 69,700 3.05 3.05
12-12-24 3.12 3.18 3.07 22,000 3.15 3.15
12-12-21 3.04 3.18 3.04 38,000 3.09 3.09
12-12-20 3.10 3.14 3.07 45,000 3.13 3.13
Date Open High Low Vol Cls adjCls
12-12-19 3.24 3.26 3.06 115,600 3.12 3.12
12-12-18 3.10 3.22 3.06 104,500 3.22 3.22
12-12-17 3.07 3.16 3.04 68,200 3.14 3.14
12-12-14 3.03 3.12 3.03 73,900 3.07 3.07
12-12-13 3.10 3.14 3.05 63,100 3.05 3.05
12-12-12 3.03 3.20 3.03 56,100 3.14 3.14
12-12-11 3.06 3.13 3.01 80,400 3.08 3.08
12-12-10 3.13 3.20 3.03 68,500 3.10 3.10
12-12-07 3.08 3.16 3.03 112,800 3.14 3.14
Date Open High Low Vol Cls adjCls
12-12-06 3.04 3.17 3.03 78,600 3.09 3.09
12-12-05 3.09 3.17 3.01 83,500 3.08 3.08
12-12-04 3.15 3.29 3.05 142,900 3.08 3.08
12-12-03 3.24 3.35 3.20 121,800 3.21 3.21
12-11-30 3.33 3.48 3.24 291,700 3.27 3.27
12-11-29 3.35 3.38 3.20 52,400 3.30 3.30
12-11-28 3.30 3.36 3.20 43,800 3.36 3.36
12-11-27 3.33 3.40 3.24 44,400 3.32 3.32
12-11-26 3.29 3.47 3.29 149,400 3.37 3.37
Date Open High Low Vol Cls adjCls
12-11-23 3.17 3.36 3.17 26,100 3.29 3.29
12-11-21 3.32 3.32 3.18 47,800 3.18 3.18
12-11-20 3.35 3.35 3.15 110,800 3.33 3.33
12-11-19 3.39 3.39 3.25 89,200 3.31 3.31
12-11-16 3.21 3.40 3.20 94,300 3.27 3.27
12-11-15 3.34 3.40 3.09 352,600 3.16 3.16
12-11-14 2.95 3.53 2.84 795,400 3.40 3.40
12-11-13 2.92 2.92 2.76 68,500 2.80 2.80
12-11-12 2.87 2.97 2.87 52,200 2.90 2.90
Date Open High Low Vol Cls adjCls
12-11-09 2.83 2.92 2.82 69,800 2.87 2.87
12-11-08 2.95 3.00 2.84 52,200 2.91 2.91
12-11-07 3.05 3.05 2.82 119,700 2.91 2.91
12-11-06 2.97 3.15 2.91 100,700 3.05 3.05
12-11-05 2.80 2.98 2.80 79,000 2.94 2.94
12-11-02 2.91 2.94 2.77 71,800 2.80 2.80
12-11-01 2.79 2.95 2.78 77,800 2.92 2.92
12-10-31 2.97 3.01 2.70 177,800 2.81 2.81
12-10-26 2.97 3.04 2.90 58,300 2.99 2.99
Date Open High Low Vol Cls adjCls
12-10-25 3.20 3.20 2.95 158,400 2.97 2.97
12-10-24 3.18 3.29 3.10 48,100 3.12 3.12
12-10-23 3.21 3.24 3.02 129,300 3.18 3.18
12-10-22 3.33 3.46 3.25 62,000 3.27 3.27
12-10-19 3.43 3.53 3.32 130,000 3.35 3.35
12-10-18 3.51 3.61 3.41 64,500 3.47 3.47
12-10-17 3.55 3.61 3.42 87,300 3.56 3.56
12-10-16 3.38 3.52 3.33 143,300 3.52 3.52
12-10-15 3.39 3.49 3.34 93,500 3.39 3.39
Date Open High Low Vol Cls adjCls
12-10-12 3.51 3.57 3.30 136,200 3.43 3.43
12-10-11 3.44 3.67 3.44 136,500 3.50 3.50
12-10-10 3.64 3.64 3.39 167,300 3.43 3.43
12-10-09 3.80 3.91 3.62 411,800 3.65 3.65
12-10-08 3.52 3.64 3.51 132,100 3.64 3.64
12-10-05 3.81 3.85 3.53 356,200 3.53 3.53
12-10-04 3.90 3.94 3.78 236,700 3.82 3.82
12-10-03 4.21 4.23 3.81 786,100 3.89 3.89
12-10-02 3.89 4.05 3.75 470,200 3.83 3.83
Date Open High Low Vol Cls adjCls
12-10-01 3.99 4.07 3.75 377,900 3.89 3.89
12-09-28 4.28 4.28 3.82 1,039,800 4.04 4.04
12-09-27 4.38 5.23 4.18 6,431,500 4.32 4.32
12-09-26 3.21 3.33 3.21 36,400 3.25 3.25
12-09-25 3.28 3.40 3.20 138,800 3.21 3.21
12-09-24 3.30 3.43 3.20 123,200 3.31 3.31
12-09-21 3.36 3.43 3.25 143,200 3.29 3.29
12-09-20 3.26 3.45 3.20 275,100 3.31 3.31
12-09-19 3.69 3.73 3.27 427,500 3.29 3.29
Date Open High Low Vol Cls adjCls
12-09-18 3.90 4.28 3.56 1,339,400 3.70 3.70
12-09-17 2.98 3.87 2.86 1,058,700 3.76 3.76
12-09-14 2.50 3.05 2.49 484,600 2.94 2.94
12-09-13 2.41 2.52 2.33 102,300 2.46 2.46
12-09-12 2.50 2.50 2.36 57,700 2.40 2.40
12-09-11 2.30 2.48 2.27 221,800 2.46 2.46
12-09-10 2.21 2.28 2.16 27,800 2.25 2.25
12-09-07 2.22 2.28 2.21 40,700 2.21 2.21
12-09-06 2.25 2.31 2.13 27,900 2.21 2.21
Date Open High Low Vol Cls adjCls
12-09-05 2.20 2.33 2.15 65,900 2.21 2.21
12-09-04 2.27 2.27 2.15 24,200 2.20 2.20
12-08-31 2.25 2.33 2.21 60,600 2.23 2.23
12-08-30 2.22 2.23 2.20 39,800 2.22 2.22
12-08-29 2.33 2.33 2.22 56,700 2.24 2.24
12-08-28 2.31 2.34 2.27 59,600 2.33 2.33
12-08-27 2.30 2.33 2.25 44,100 2.29 2.29
12-08-24 2.26 2.35 2.25 47,000 2.30 2.30
12-08-23 2.35 2.36 2.27 28,700 2.29 2.29
Date Open High Low Vol Cls adjCls
12-08-22 2.29 2.38 2.25 39,200 2.35 2.35
12-08-21 2.28 2.38 2.21 127,400 2.27 2.27
12-08-20 2.19 2.35 2.17 133,600 2.27 2.27
12-08-17 2.15 2.19 2.11 97,100 2.16 2.16
12-08-16 1.95 2.19 1.95 182,000 2.12 2.12
12-08-15 2.13 2.13 1.80 377,100 1.93 1.93
12-08-14 2.48 2.50 1.96 625,900 2.14 2.14
12-08-13 2.89 2.89 2.81 34,300 2.81 2.81
12-08-10 2.90 2.92 2.79 31,300 2.89 2.89
Date Open High Low Vol Cls adjCls
12-08-09 2.85 2.97 2.79 74,100 2.88 2.88
12-08-08 2.85 2.90 2.75 34,200 2.81 2.81
12-08-07 2.80 2.95 2.80 46,800 2.87 2.87
12-08-06 2.74 2.87 2.74 33,200 2.80 2.80
12-08-03 2.81 2.84 2.70 62,100 2.74 2.74
12-08-02 2.87 2.92 2.75 66,700 2.75 2.75
12-08-01 2.87 2.91 2.86 31,500 2.88 2.88
12-07-31 2.84 2.92 2.84 27,400 2.85 2.85
12-07-30 2.90 3.01 2.64 118,300 2.85 2.85
Date Open High Low Vol Cls adjCls
12-07-27 3.01 3.17 2.90 151,000 2.93 2.93
12-07-26 3.06 3.11 2.98 61,500 3.01 3.01
12-07-25 3.08 3.11 3.00 41,000 3.03 3.03
12-07-24 3.22 3.26 3.03 84,100 3.06 3.06
12-07-23 3.09 3.35 3.09 37,300 3.14 3.14
12-07-20 3.21 3.24 3.12 50,800 3.21 3.21
12-07-19 3.27 3.39 3.20 87,400 3.26 3.26
12-07-18 3.30 3.38 3.23 26,500 3.25 3.25
12-07-17 3.32 3.35 3.20 45,800 3.29 3.29
Date Open High Low Vol Cls adjCls
12-07-16 3.28 3.32 3.20 10,100 3.28 3.28
12-07-13 3.15 3.34 3.15 57,200 3.32 3.32
12-07-12 3.11 3.16 3.01 29,400 3.16 3.16
12-07-11 3.20 3.26 3.00 54,200 3.13 3.13
12-07-10 3.32 3.41 3.20 45,900 3.21 3.21
12-07-09 3.45 3.50 3.31 35,200 3.37 3.37
12-07-06 3.38 3.48 3.26 36,800 3.44 3.44
12-07-05 3.45 3.61 3.36 62,900 3.39 3.39
12-07-03 3.48 3.60 3.42 130,200 3.47 3.47
Date Open High Low Vol Cls adjCls
12-07-02 3.21 3.48 3.19 160,400 3.39 3.39
12-06-29 3.16 3.32 3.10 78,800 3.19 3.19
12-06-28 3.19 3.21 3.04 31,100 3.08 3.08
12-06-27 3.19 3.34 3.14 84,300 3.21 3.21
12-06-26 3.01 3.28 2.95 85,900 3.22 3.22
12-06-25 3.04 3.10 2.97 47,100 3.01 3.01
12-06-22 3.07 3.16 3.02 44,700 3.07 3.07
12-06-21 3.31 3.34 3.08 107,100 3.10 3.10
12-06-20 3.14 3.35 3.13 164,000 3.32 3.32
Date Open High Low Vol Cls adjCls
12-06-19 3.13 3.17 3.06 59,300 3.13 3.13
12-06-18 3.07 3.14 2.97 78,800 3.09 3.09
12-06-15 3.06 3.16 3.06 91,200 3.11 3.11
12-06-14 2.99 3.10 2.91 95,500 3.02 3.02
12-06-13 3.11 3.18 2.90 229,100 2.96 2.96
12-06-12 3.11 3.19 3.03 104,900 3.12 3.12
12-06-11 3.19 3.19 2.97 96,800 3.14 3.14
12-06-08 2.96 3.07 2.90 62,300 3.05 3.05
12-06-07 3.02 3.11 2.97 92,200 3.02 3.02
Date Open High Low Vol Cls adjCls
12-06-06 2.86 3.07 2.86 114,200 2.94 2.94
12-06-05 2.73 2.92 2.67 62,600 2.87 2.87
12-06-04 2.87 2.88 2.70 69,700 2.71 2.71
12-06-01 2.90 2.93 2.81 86,000 2.89 2.89
12-05-31 2.85 2.89 2.81 83,000 2.84 2.84
12-05-30 2.85 2.93 2.85 33,100 2.88 2.88
12-05-29 2.93 3.05 2.88 119,600 2.94 2.94
12-05-25 2.92 2.97 2.85 64,600 2.93 2.93
12-05-24 2.95 2.95 2.84 35,700 2.87 2.87
Date Open High Low Vol Cls adjCls
12-05-23 2.85 2.95 2.81 107,000 2.91 2.91
12-05-22 2.93 3.13 2.86 214,000 2.86 2.86
12-05-21 2.62 2.92 2.62 154,600 2.90 2.90
12-05-18 2.62 2.70 2.57 164,000 2.64 2.64
12-05-17 2.98 3.01 2.57 196,800 2.58 2.58
12-05-16 3.00 3.10 2.90 266,300 2.97 2.97
12-05-15 3.19 3.23 2.91 298,000 2.96 2.96
12-05-14 3.32 3.36 3.20 197,500 3.21 3.21
12-05-11 3.56 3.62 3.40 143,700 3.44 3.44
Date Open High Low Vol Cls adjCls
12-05-10 3.75 3.76 3.50 161,000 3.63 3.63
12-05-09 3.38 3.92 3.31 590,700 3.74 3.74
12-05-08 3.34 3.46 3.21 162,200 3.43 3.43
12-05-07 3.50 3.57 3.27 181,000 3.39 3.39
12-05-04 3.86 3.95 3.41 411,600 3.50 3.50
12-05-03 4.13 4.13 3.85 270,800 3.87 3.87
12-05-02 4.54 4.54 4.10 403,000 4.11 4.11
12-05-01 4.78 5.00 4.65 204,000 4.67 4.67
12-04-30 4.34 4.77 4.34 333,700 4.74 4.74
Date Open High Low Vol Cls adjCls
12-04-27 4.32 4.37 4.25 85,000 4.35 4.35
12-04-26 4.32 4.43 4.25 101,200 4.33 4.33
12-04-25 4.05 4.40 3.98 435,100 4.36 4.36
12-04-24 4.05 4.06 3.87 216,600 4.05 4.05
12-04-23 4.19 4.19 4.01 191,700 4.03 4.03
12-04-20 4.40 4.44 4.20 188,000 4.26 4.26
12-04-19 4.42 4.49 4.37 93,000 4.41 4.41
12-04-18 4.68 4.72 4.36 224,500 4.42 4.42
12-04-17 4.67 4.82 4.66 126,400 4.73 4.73
Date Open High Low Vol Cls adjCls
12-04-16 5.01 5.01 4.66 262,900 4.69 4.69
12-04-13 5.25 5.33 4.95 538,500 5.03 5.03
12-04-12 5.05 5.10 4.90 136,500 4.96 4.96
12-04-11 5.00 5.11 4.86 180,200 5.09 5.09
12-04-10 4.85 5.11 4.85 201,300 4.98 4.98
12-04-09 4.95 4.95 4.80 147,900 4.82 4.82
12-04-05 4.92 5.06 4.85 229,200 5.06 5.06
12-04-04 5.05 5.09 4.90 173,300 4.91 4.91
12-04-03 5.25 5.29 5.10 156,400 5.12 5.12
Date Open High Low Vol Cls adjCls
12-04-02 5.19 5.30 4.98 357,100 5.21 5.21
12-03-30 5.00 5.22 4.96 339,000 5.21 5.21
12-03-29 5.04 5.05 4.82 291,200 4.98 4.98
12-03-28 5.27 5.30 5.01 287,800 5.08 5.08
12-03-27 5.35 5.43 5.27 184,800 5.27 5.27
12-03-26 5.57 5.57 5.34 255,400 5.37 5.37
12-03-23 5.27 5.60 5.25 487,400 5.50 5.50
12-03-22 5.43 5.43 5.23 211,000 5.25 5.25
12-03-21 5.35 5.50 5.35 198,100 5.44 5.44
Date Open High Low Vol Cls adjCls
12-03-20 5.50 5.59 5.31 239,200 5.35 5.35
12-03-19 5.60 5.69 5.53 201,700 5.54 5.54
12-03-16 5.50 5.70 5.42 464,200 5.70 5.70
12-03-15 5.31 5.66 5.17 771,900 5.53 5.53
12-03-14 6.23 6.23 5.79 535,300 5.86 5.86
12-03-13 5.80 6.10 5.76 696,900 6.10 6.10
12-03-12 5.96 5.98 5.70 556,200 5.75 5.75
12-03-09 6.27 6.35 5.90 830,100 5.99 5.99
12-03-08 6.59 6.59 6.25 604,000 6.31 6.31
Date Open High Low Vol Cls adjCls
12-03-07 6.25 6.53 6.12 876,400 6.33 6.33
12-03-06 6.34 6.50 6.03 907,800 6.12 6.12
12-03-05 6.56 6.87 6.34 1,713,600 6.40 6.40
12-03-02 6.19 6.74 5.96 3,045,000 6.50 6.50
12-03-01 6.15 6.55 5.90 1,812,300 6.31 6.31
12-02-29 6.34 6.47 6.06 939,500 6.17 6.17
12-02-28 6.57 6.85 6.09 2,097,600 6.15 6.15
12-02-27 6.20 6.98 5.88 3,600,000 6.59 6.59
12-02-24 5.39 6.46 5.36 4,861,200 6.05 6.05
Date Open High Low Vol Cls adjCls
12-02-23 5.45 5.47 5.21 450,700 5.32 5.32
12-02-22 5.40 5.60 5.28 491,200 5.37 5.37
12-02-21 5.56 5.75 5.28 1,453,100 5.43 5.43
12-02-17 4.97 5.87 4.97 3,161,000 5.58 5.58
12-02-16 4.85 5.13 4.70 497,800 4.93 4.93
12-02-15 5.20 5.20 4.82 351,600 4.89 4.89
12-02-14 5.26 5.48 4.99 948,500 5.01 5.01
12-02-13 4.70 5.39 4.57 2,555,600 5.36 5.36
12-02-10 4.46 4.54 4.35 136,200 4.54 4.54
Date Open High Low Vol Cls adjCls
12-02-09 4.64 4.71 4.50 210,700 4.51 4.51
12-02-08 4.65 4.67 4.58 93,800 4.66 4.66
12-02-07 4.66 4.69 4.60 138,700 4.61 4.61
12-02-06 4.84 4.84 4.62 173,800 4.66 4.66
12-02-03 4.83 4.84 4.65 240,600 4.78 4.78
12-02-02 4.68 4.83 4.56 309,600 4.75 4.75
12-02-01 4.71 4.74 4.50 162,300 4.70 4.70
12-01-31 4.91 4.92 4.62 243,900 4.65 4.65
12-01-30 4.53 4.92 4.53 583,600 4.80 4.80
Date Open High Low Vol Cls adjCls
12-01-27 4.43 4.55 4.36 216,900 4.52 4.52
12-01-26 4.35 4.49 4.27 221,600 4.49 4.49
12-01-25 4.41 4.44 4.25 134,700 4.34 4.34
12-01-24 4.23 4.48 4.23 166,000 4.38 4.38
12-01-23 4.23 4.38 4.22 157,300 4.38 4.38
12-01-20 4.33 4.41 4.20 133,200 4.27 4.27
12-01-19 4.35 4.50 4.31 155,800 4.37 4.37
12-01-18 4.27 4.40 4.27 217,700 4.31 4.31
12-01-17 4.50 4.51 4.25 326,600 4.38 4.38
Date Open High Low Vol Cls adjCls
12-01-13 4.44 4.52 4.33 170,900 4.48 4.48
12-01-12 4.66 4.71 4.44 498,300 4.45 4.45
12-01-11 4.72 4.75 4.64 224,200 4.68 4.68
12-01-10 4.88 4.95 4.73 358,100 4.78 4.78
12-01-09 4.80 4.88 4.63 354,400 4.80 4.80
12-01-06 5.04 5.09 4.81 231,900 4.87 4.87
12-01-05 5.05 5.12 4.91 582,400 4.99 4.99
12-01-04 4.81 5.05 4.72 509,600 4.95 4.95
12-01-03 4.70 4.96 4.60 566,100 4.86 4.86
Date Open High Low Vol Cls adjCls
11-12-30 4.67 4.68 4.46 234,700 4.58 4.58
11-12-29 4.74 4.77 4.57 214,400 4.63 4.63
11-12-28 4.84 4.84 4.64 352,400 4.77 4.77
11-12-27 4.60 4.97 4.57 663,200 4.80 4.80
11-12-23 4.59 4.66 4.41 355,800 4.55 4.55
11-12-22 4.50 4.70 4.50 307,400 4.60 4.60
11-12-21 4.54 4.57 4.36 242,500 4.49 4.49
11-12-20 4.40 4.55 4.31 416,700 4.54 4.54
11-12-19 4.44 4.49 4.20 307,200 4.22 4.22
Date Open High Low Vol Cls adjCls
11-12-16 4.45 4.50 4.33 401,700 4.48 4.48
11-12-15 4.46 4.55 4.30 365,100 4.30 4.30
11-12-14 4.80 4.89 4.05 1,124,200 4.34 4.34
11-12-13 5.27 5.45 4.75 1,669,500 4.83 4.83
11-12-12 4.99 5.13 4.79 931,100 4.99 4.99
11-12-09 4.81 5.15 4.72 1,032,700 4.85 4.85
11-12-08 5.32 5.35 4.77 1,523,900 4.80 4.80
11-12-07 4.48 5.56 4.25 3,212,500 5.36 5.36
11-12-06 4.60 4.64 4.32 632,500 4.47 4.47
Date Open High Low Vol Cls adjCls
11-12-05 4.29 4.84 4.25 1,484,500 4.56 4.56
11-12-02 3.99 4.36 3.96 819,900 4.21 4.21
11-12-01 3.92 4.25 3.80 843,300 3.94 3.94
11-11-30 3.93 4.17 3.76 925,700 3.84 3.84
11-11-29 4.01 4.17 3.68 1,107,900 3.80 3.80
11-11-28 5.12 5.25 3.97 2,851,100 4.08 4.08
11-11-25 4.31 4.86 4.26 2,411,100 4.64 4.64
11-11-23 3.37 3.98 3.35 2,106,300 3.86 3.86
11-11-22 3.11 3.55 3.11 937,400 3.29 3.29
Date Open High Low Vol Cls adjCls
11-11-21 3.08 3.08 2.85 179,700 2.92 2.92
11-11-18 3.16 3.22 3.07 132,700 3.09 3.09
11-11-17 3.29 3.40 3.11 251,300 3.11 3.11
11-11-16 3.10 3.58 3.07 753,700 3.28 3.28
11-11-15 3.14 3.21 3.10 107,100 3.11 3.11
11-11-14 3.25 3.25 3.12 67,900 3.13 3.13
11-11-11 3.26 3.31 3.15 178,200 3.27 3.27
11-11-10 3.19 3.38 3.10 316,500 3.19 3.19
11-11-09 3.16 3.22 3.12 96,700 3.14 3.14
Date Open High Low Vol Cls adjCls
11-11-08 3.38 3.38 3.21 126,100 3.30 3.30
11-11-07 3.34 3.49 3.23 240,500 3.31 3.31
11-11-04 3.19 3.64 3.12 751,500 3.35 3.35
11-11-03 3.32 3.33 3.05 218,000 3.17 3.17
11-11-02 3.01 3.54 2.94 547,500 3.30 3.30
11-11-01 3.05 3.06 2.93 115,900 2.94 2.94
11-10-31 3.25 3.25 3.05 121,000 3.11 3.11
11-10-28 3.16 3.30 3.16 81,800 3.25 3.25
11-10-27 3.32 3.44 3.16 488,500 3.20 3.20
Date Open High Low Vol Cls adjCls
11-10-26 2.94 3.20 2.94 291,000 3.18 3.18
11-10-25 3.05 3.16 2.89 161,000 2.89 2.89
11-10-24 3.11 3.32 2.88 439,700 3.08 3.08
11-10-21 3.22 3.37 2.95 387,500 3.09 3.09
11-10-20 3.55 3.65 3.11 357,700 3.25 3.25
11-10-19 3.53 3.85 3.34 564,100 3.47 3.47
11-10-18 3.76 3.76 3.42 429,100 3.57 3.57
11-10-17 3.36 4.00 3.35 1,458,600 3.71 3.71
11-10-14 3.75 3.92 3.06 2,070,100 3.35 3.35
Date Open High Low Vol Cls adjCls
11-10-13 2.10 3.55 2.09 2,205,200 3.53 3.53
11-10-12 2.14 2.17 2.08 41,400 2.14 2.14
11-10-11 2.07 2.12 2.01 52,900 2.11 2.11
11-10-10 2.11 2.13 2.06 64,400 2.10 2.10
11-10-07 2.05 2.15 2.02 44,800 2.03 2.03
11-10-06 2.03 2.20 2.02 74,000 2.05 2.05
11-10-05 1.90 2.04 1.90 65,600 2.02 2.02
11-10-04 1.94 1.94 1.73 177,400 1.90 1.90
11-10-03 2.06 2.08 1.90 123,300 1.95 1.95
Date Open High Low Vol Cls adjCls
11-09-30 2.06 2.14 2.01 58,800 2.08 2.08
11-09-29 2.26 2.26 2.10 90,000 2.11 2.11
11-09-28 2.25 2.27 2.16 49,900 2.16 2.16
11-09-27 2.33 2.36 2.26 67,800 2.26 2.26
11-09-26 2.23 2.24 2.16 64,400 2.21 2.21
11-09-23 2.25 2.35 2.18 73,800 2.19 2.19
11-09-22 2.32 2.33 2.12 197,200 2.25 2.25
11-09-21 2.45 2.52 2.45 128,500 2.45 2.45
11-09-20 2.52 2.57 2.49 59,500 2.50 2.50
Date Open High Low Vol Cls adjCls
11-09-19 2.52 2.56 2.45 119,400 2.52 2.52
11-09-16 2.62 2.62 2.55 70,400 2.59 2.59
11-09-15 2.64 2.66 2.55 78,400 2.61 2.61
11-09-14 2.66 2.70 2.56 136,300 2.61 2.61
11-09-13 2.54 2.74 2.54 56,800 2.67 2.67
11-09-12 2.61 2.72 2.57 57,500 2.61 2.61
11-09-09 2.70 2.75 2.59 110,100 2.66 2.66
11-09-08 2.75 2.83 2.68 73,800 2.76 2.76
11-09-07 2.60 2.81 2.60 112,900 2.77 2.77
Date Open High Low Vol Cls adjCls
11-09-06 2.60 2.60 2.57 37,200 2.58 2.58
11-09-02 2.61 2.74 2.59 81,900 2.68 2.68
11-09-01 2.91 2.92 2.66 142,700 2.70 2.70
11-08-31 2.71 2.93 2.71 264,100 2.83 2.83
11-08-30 2.65 2.76 2.53 334,300 2.71 2.71
11-08-29 2.53 2.67 2.53 130,800 2.65 2.65
11-08-26 2.55 2.57 2.36 116,000 2.49 2.49
11-08-25 2.60 2.61 2.50 61,500 2.53 2.53
11-08-24 2.59 2.74 2.53 82,100 2.60 2.60
Date Open High Low Vol Cls adjCls
11-08-23 2.56 2.64 2.33 152,800 2.61 2.61
11-08-22 2.72 2.78 2.50 190,000 2.54 2.54
11-08-19 2.65 2.79 2.60 125,000 2.62 2.62
11-08-18 2.73 2.79 2.65 198,200 2.75 2.75
11-08-17 2.96 2.98 2.71 234,200 2.81 2.81
11-08-16 2.92 2.95 2.82 62,300 2.92 2.92
11-08-15 2.90 3.00 2.85 162,000 3.00 3.00
11-08-12 2.98 2.98 2.80 148,400 2.84 2.84
11-08-11 2.89 3.00 2.77 174,200 2.93 2.93
Date Open High Low Vol Cls adjCls
11-08-10 2.89 2.92 2.73 290,900 2.78 2.78
11-08-09 2.64 3.00 2.64 336,300 2.88 2.88
11-08-08 2.73 2.79 2.45 362,700 2.52 2.52
11-08-05 2.86 2.93 2.61 295,600 2.92 2.92
11-08-04 3.18 3.30 2.85 307,700 2.89 2.89
11-08-03 3.42 3.42 3.12 202,100 3.28 3.28
11-08-02 3.59 3.67 3.33 207,600 3.37 3.37
11-08-01 3.49 3.60 3.45 214,300 3.54 3.54
11-07-29 3.30 3.50 3.21 241,500 3.36 3.36
Date Open High Low Vol Cls adjCls
11-07-28 3.57 3.70 3.37 180,700 3.39 3.39
11-07-27 3.40 3.82 3.40 354,500 3.57 3.57
11-07-26 3.56 3.56 3.30 255,600 3.48 3.48
11-07-25 3.65 3.66 3.56 138,700 3.57 3.57
11-07-22 3.54 3.73 3.54 254,100 3.70 3.70
11-07-21 3.72 3.72 3.52 311,000 3.55 3.55
11-07-20 3.90 3.95 3.68 226,700 3.74 3.74
11-07-19 3.92 4.15 3.75 753,800 3.86 3.86
11-07-18 3.73 4.16 3.73 1,180,800 3.91 3.91
Date Open High Low Vol Cls adjCls
11-07-15 3.22 3.80 3.22 1,865,900 3.74 3.74
11-07-14 3.28 3.32 3.14 93,400 3.17 3.17
11-07-13 3.21 3.36 3.12 181,300 3.28 3.28
11-07-12 3.18 3.30 3.15 84,600 3.22 3.22
11-07-11 3.22 3.29 3.05 200,500 3.22 3.22
11-07-08 3.34 3.34 3.20 222,300 3.31 3.31
11-07-07 3.22 3.54 3.22 663,100 3.36 3.36
11-07-06 2.88 3.25 2.88 563,900 3.17 3.17
11-07-05 2.87 2.95 2.78 80,400 2.87 2.87
Date Open High Low Vol Cls adjCls
11-07-01 2.83 2.93 2.72 102,100 2.85 2.85
11-06-30 2.92 2.92 2.75 215,000 2.79 2.79
11-06-29 2.98 3.07 2.91 119,500 2.93 2.93
11-06-28 2.82 2.94 2.82 97,700 2.94 2.94
11-06-27 2.84 2.87 2.75 76,200 2.81 2.81
11-06-24 2.81 2.93 2.75 122,800 2.83 2.83
11-06-23 2.90 2.90 2.75 160,900 2.82 2.82
11-06-22 2.80 3.09 2.67 530,800 2.97 2.97
11-06-21 2.59 2.77 2.59 284,300 2.74 2.74
Date Open High Low Vol Cls adjCls
11-06-20 2.61 2.65 2.55 111,100 2.56 2.56
11-06-17 2.73 2.74 2.60 95,900 2.63 2.63
11-06-16 2.71 2.82 2.56 176,100 2.64 2.64
11-06-15 2.67 2.78 2.58 159,600 2.69 2.69
11-06-14 2.71 2.90 2.70 197,300 2.70 2.70
11-06-13 2.93 3.00 2.60 254,000 2.70 2.70
11-06-10 3.01 3.04 2.90 179,900 2.91 2.91
11-06-09 3.05 3.09 3.00 171,200 3.03 3.03
11-06-08 3.01 3.15 2.98 275,200 3.04 3.04
Date Open High Low Vol Cls adjCls
11-06-07 2.97 3.18 2.97 299,100 3.03 3.03
11-06-06 3.14 3.21 2.95 255,700 2.97 2.97
11-06-03 3.47 3.47 3.12 424,700 3.16 3.16
11-06-02 3.48 3.66 3.45 310,400 3.48 3.48
11-06-01 3.43 3.68 3.40 944,400 3.49 3.49
11-05-31 3.49 3.60 3.42 401,900 3.44 3.44
11-05-27 3.43 3.58 3.35 307,500 3.43 3.43
11-05-26 3.52 3.55 3.31 328,900 3.40 3.40
11-05-25 3.36 3.61 3.33 729,000 3.48 3.48
Date Open High Low Vol Cls adjCls
11-05-24 3.19 3.41 3.15 366,100 3.36 3.36
11-05-23 3.16 3.35 3.06 527,300 3.15 3.15
11-05-20 3.03 3.43 2.96 874,500 3.20 3.20
11-05-19 3.16 3.23 2.95 504,600 3.03 3.03
11-05-18 2.94 3.19 2.94 872,100 3.18 3.18
11-05-17 3.01 3.02 2.85 439,000 2.90 2.90
11-05-16 3.13 3.27 3.01 307,000 3.02 3.02
11-05-13 3.34 3.34 3.11 322,900 3.12 3.12
11-05-12 3.20 3.38 3.08 462,000 3.28 3.28
Date Open High Low Vol Cls adjCls
11-05-11 3.47 3.54 3.19 569,700 3.20 3.20
11-05-10 3.68 3.72 3.44 505,900 3.46 3.46
11-05-09 3.78 3.80 3.62 485,800 3.72 3.72
11-05-06 3.70 3.90 3.56 833,000 3.62 3.62
11-05-05 3.61 3.94 3.51 1,100,000 3.63 3.63
11-05-04 4.13 4.14 3.61 1,106,100 3.75 3.75
11-05-03 4.48 4.49 4.12 782,700 4.15 4.15
11-05-02 4.52 4.60 4.48 354,100 4.50 4.50
11-04-29 4.72 4.72 4.45 835,000 4.52 4.52
Date Open High Low Vol Cls adjCls
11-04-28 4.87 4.88 4.72 597,300 4.74 4.74
11-04-27 5.11 5.11 4.83 762,900 4.88 4.88
11-04-26 5.01 5.15 4.97 583,300 4.98 4.98
11-04-25 5.07 5.14 4.95 587,100 5.02 5.02
11-04-21 5.14 5.30 5.01 1,115,100 5.07 5.07
11-04-20 5.03 5.27 4.95 1,450,400 5.09 5.09
11-04-19 5.03 5.08 4.90 533,900 4.93 4.93
11-04-18 5.10 5.12 4.95 590,100 5.00 5.00
11-04-15 5.11 5.32 5.11 792,300 5.16 5.16
Date Open High Low Vol Cls adjCls
11-04-14 5.01 5.28 5.01 743,300 5.15 5.15
11-04-13 5.32 5.40 5.10 941,600 5.13 5.13
11-04-12 5.14 5.49 4.85 2,882,200 5.24 5.24
11-04-11 5.41 5.55 5.13 1,750,400 5.17 5.17
11-04-08 5.40 5.97 5.35 5,789,600 5.52 5.52
11-04-07 5.19 5.50 5.10 2,953,600 5.19 5.19
11-04-06 5.14 5.60 5.06 3,310,300 5.21 5.21
11-04-05 5.08 5.22 5.05 878,400 5.08 5.08
11-04-04 5.29 5.30 5.05 982,900 5.13 5.13
Date Open High Low Vol Cls adjCls
11-04-01 5.46 5.47 5.15 1,602,400 5.20 5.20
11-03-31 5.27 5.51 5.11 2,793,900 5.24 5.24
11-03-30 5.18 5.25 5.00 987,500 5.07 5.07
11-03-29 5.18 5.31 5.07 1,225,400 5.14 5.14
11-03-28 5.15 5.47 5.12 1,316,700 5.16 5.16
11-03-25 5.36 5.61 5.15 2,079,200 5.32 5.32
11-03-24 6.00 6.01 5.32 2,651,600 5.34 5.34
11-03-23 6.10 6.45 5.87 6,082,000 5.93 5.93
11-03-22 4.91 6.07 4.76 6,002,600 6.02 6.02
Date Open High Low Vol Cls adjCls
11-03-21 5.20 5.23 4.90 1,674,300 5.00 5.00
11-03-18 5.36 5.38 5.01 1,598,400 5.03 5.03
11-03-17 5.58 5.60 5.26 1,814,200 5.28 5.28
11-03-16 5.23 5.75 5.10 3,856,300 5.26 5.26
11-03-15 5.10 5.26 4.96 2,243,200 4.97 4.97
11-03-14 5.35 5.74 5.11 2,575,700 5.42 5.42
11-03-11 5.47 5.91 5.28 2,196,000 5.28 5.28
11-03-10 5.77 6.46 5.57 6,875,100 5.67 5.67
11-03-09 6.70 7.01 6.00 4,668,100 6.02 6.02
Date Open High Low Vol Cls adjCls
11-03-08 6.89 6.93 6.21 2,991,900 6.38 6.38
11-03-07 7.87 7.90 6.51 5,725,400 7.17 7.17
11-03-04 7.41 7.79 7.28 6,542,200 7.39 7.39
11-03-03 7.71 7.79 6.86 7,432,500 7.05 7.05
11-03-02 7.48 7.85 6.95 15,708,700 7.83 7.83
11-03-01 6.25 6.85 6.10 14,705,700 6.66 6.66
11-02-28 5.38 6.52 5.05 17,952,800 5.99 5.99
11-02-25 5.50 5.85 5.01 13,733,100 5.02 5.02
11-02-24 4.57 6.23 4.38 27,451,500 5.04 5.04
Date Open High Low Vol Cls adjCls
11-02-23 2.17 3.60 2.11 5,846,700 3.57 3.57
11-02-22 2.19 2.28 2.07 185,900 2.10 2.10
11-02-18 2.18 2.18 2.15 29,400 2.15 2.15
11-02-17 2.20 2.20 2.13 42,300 2.17 2.17
11-02-16 2.16 2.19 2.15 7,200 2.16 2.16
11-02-15 2.08 2.15 2.08 28,100 2.15 2.15
11-02-14 2.17 2.22 2.08 48,000 2.08 2.08
11-02-11 2.20 2.22 2.12 44,100 2.16 2.16
11-02-10 2.20 2.22 2.17 7,800 2.21 2.21
Date Open High Low Vol Cls adjCls
11-02-09 2.25 2.33 2.12 107,400 2.20 2.20
11-02-08 2.27 2.27 2.22 52,000 2.25 2.25
11-02-07 2.28 2.30 2.24 18,200 2.28 2.28
11-02-04 2.32 2.34 2.26 11,700 2.30 2.30
11-02-03 2.36 2.36 2.25 38,400 2.32 2.32
11-02-02 2.33 2.35 2.30 9,400 2.33 2.33
11-02-01 2.27 2.38 2.27 45,200 2.35 2.35
11-01-31 2.29 2.31 2.20 24,300 2.29 2.29
11-01-28 2.28 2.28 2.20 33,900 2.26 2.26
Date Open High Low Vol Cls adjCls
11-01-27 2.29 2.33 2.25 21,700 2.29 2.29
11-01-26 2.30 2.31 2.22 14,800 2.27 2.27
11-01-25 2.32 2.36 2.27 46,200 2.27 2.27
11-01-24 2.33 2.39 2.31 37,000 2.32 2.32
11-01-21 2.54 2.54 2.32 70,700 2.36 2.36
11-01-20 2.35 2.43 2.30 70,300 2.35 2.35
11-01-19 2.55 2.57 2.33 101,100 2.37 2.37
11-01-18 2.50 2.59 2.46 137,200 2.55 2.55
11-01-14 2.44 2.52 2.43 92,600 2.49 2.49
Date Open High Low Vol Cls adjCls
11-01-13 2.42 2.45 2.39 47,500 2.43 2.43
11-01-12 2.36 2.52 2.33 187,200 2.46 2.46
11-01-11 2.31 2.36 2.31 19,100 2.36 2.36
11-01-10 2.40 2.41 2.27 54,500 2.34 2.34
11-01-07 2.44 2.49 2.35 27,500 2.41 2.41
11-01-06 2.45 2.47 2.35 38,700 2.45 2.45
11-01-05 2.45 2.48 2.40 57,900 2.44 2.44
11-01-04 2.35 2.43 2.35 127,800 2.41 2.41
11-01-03 2.27 2.34 2.26 56,900 2.32 2.32
Date Open High Low Vol Cls adjCls
10-12-31 2.20 2.24 2.20 33,700 2.24 2.24
10-12-30 2.20 2.27 2.20 14,100 2.24 2.24
10-12-29 2.27 2.27 2.20 41,600 2.24 2.24
10-12-28 2.15 2.27 2.15 56,500 2.25 2.25
10-12-27 2.21 2.23 2.15 44,300 2.15 2.15
10-12-23 2.27 2.28 2.21 18,200 2.21 2.21
10-12-22 2.18 2.25 2.15 54,500 2.25 2.25
10-12-21 2.26 2.26 2.20 22,300 2.20 2.20
10-12-20 2.28 2.29 2.24 11,100 2.24 2.24
Date Open High Low Vol Cls adjCls
10-12-17 2.32 2.34 2.25 9,400 2.29 2.29
10-12-16 2.30 2.30 2.25 10,800 2.29 2.29
10-12-15 2.30 2.31 2.25 17,100 2.27 2.27
10-12-14 2.26 2.34 2.26 25,800 2.29 2.29
10-12-13 2.33 2.33 2.23 27,800 2.28 2.28
10-12-10 2.21 2.35 2.21 74,100 2.34 2.34
10-12-09 2.20 2.23 2.20 31,500 2.20 2.20
10-12-08 2.16 2.29 2.12 52,400 2.17 2.17
10-12-07 2.37 2.40 2.12 96,800 2.22 2.22
Date Open High Low Vol Cls adjCls
10-12-06 2.30 2.40 2.30 77,300 2.31 2.31
10-12-03 2.15 2.35 2.15 169,000 2.30 2.30
10-12-02 2.16 2.20 2.11 35,400 2.15 2.15
10-12-01 2.06 2.16 2.06 48,600 2.13 2.13
10-11-30 2.06 2.12 2.05 33,100 2.09 2.09
10-11-29 2.13 2.14 2.07 24,900 2.11 2.11
10-11-26 2.13 2.17 2.13 9,400 2.16 2.16
10-11-24 2.17 2.17 2.09 21,400 2.15 2.15
10-11-23 2.08 2.15 2.06 16,600 2.15 2.15
Date Open High Low Vol Cls adjCls
10-11-22 2.10 2.15 2.08 26,800 2.10 2.10
10-11-19 2.10 2.19 2.05 32,300 2.12 2.12
10-11-18 2.16 2.16 2.06 11,700 2.10 2.10
10-11-17 2.10 2.15 2.01 44,600 2.15 2.15
10-11-16 2.18 2.20 2.02 88,700 2.09 2.09
10-11-15 2.25 2.25 2.15 33,200 2.18 2.18
10-11-12 2.40 2.40 2.22 101,600 2.24 2.24
10-11-11 2.38 2.68 2.26 326,000 2.42 2.42
10-11-10 2.19 2.50 2.16 274,500 2.39 2.39
Date Open High Low Vol Cls adjCls
10-11-09 2.19 2.27 2.15 79,000 2.15 2.15
10-11-08 2.11 2.19 2.03 70,200 2.19 2.19
10-11-05 2.08 2.15 2.08 35,000 2.14 2.14
10-11-04 2.17 2.18 2.07 58,400 2.08 2.08
10-11-03 2.20 2.20 2.11 31,700 2.16 2.16
10-11-02 2.16 2.17 2.13 39,400 2.16 2.16
10-11-01 2.20 2.20 2.07 61,300 2.13 2.13
10-10-29 2.07 2.08 2.01 33,400 2.02 2.02
10-10-28 2.02 2.19 2.01 205,400 2.07 2.07
Date Open High Low Vol Cls adjCls
10-10-27 2.00 2.02 2.00 39,500 2.02 2.02
10-10-26 2.01 2.01 1.98 39,700 2.00 2.00
10-10-25 2.02 2.02 2.00 23,200 2.00 2.00
10-10-22 2.02 2.02 1.97 6,000 1.99 1.99
10-10-21 1.98 2.00 1.97 23,100 1.98 1.98
10-10-20 1.98 2.01 1.97 32,800 1.98 1.98
10-10-19 2.00 2.03 1.98 10,300 2.00 2.00
10-10-18 2.07 2.07 1.99 30,800 2.02 2.02
10-10-15 2.02 2.02 1.98 39,400 1.98 1.98
Date Open High Low Vol Cls adjCls
10-10-14 2.01 2.02 1.98 46,800 1.99 1.99
10-10-13 2.01 2.02 1.98 39,200 1.99 1.99
10-10-12 2.00 2.02 1.98 21,300 1.98 1.98
10-10-11 2.00 2.02 1.98 21,800 2.02 2.02
10-10-08 1.98 2.09 1.98 41,300 1.98 1.98
10-10-07 1.99 2.01 1.98 33,700 1.98 1.98
10-10-06 2.00 2.04 1.98 14,800 1.99 1.99
10-10-05 2.01 2.03 2.00 15,200 2.00 2.00
10-10-04 2.04 2.04 2.00 19,000 2.00 2.00
Date Open High Low Vol Cls adjCls
10-10-01 2.08 2.10 2.03 19,500 2.06 2.06
10-09-30 2.02 2.14 1.98 156,300 2.07 2.07
10-09-29 1.98 2.01 1.97 20,000 2.00 2.00
10-09-28 2.00 2.00 1.96 18,600 1.98 1.98
10-09-27 2.02 2.02 1.96 39,400 1.98 1.98
10-09-24 2.00 2.02 1.98 39,300 1.99 1.99
10-09-23 2.00 2.00 1.96 18,600 1.99 1.99
10-09-22 1.97 2.00 1.96 28,300 1.98 1.98
10-09-21 2.00 2.01 1.98 18,300 1.98 1.98
Date Open High Low Vol Cls adjCls
10-09-20 1.99 2.00 1.98 11,000 1.99 1.99
10-09-17 2.02 2.02 1.96 13,900 1.96 1.96
10-09-16 1.98 2.00 1.98 14,100 2.00 2.00
10-09-15 1.98 2.04 1.98 12,900 2.00 2.00
10-09-14 2.01 2.03 1.98 21,500 1.98 1.98
10-09-13 2.05 2.06 1.98 48,100 1.99 1.99
10-09-10 2.02 2.05 1.99 21,300 2.03 2.03
10-09-09 2.02 2.02 1.97 14,800 1.98 1.98
10-09-08 1.96 2.00 1.96 22,200 1.96 1.96
Date Open High Low Vol Cls adjCls
10-09-07 2.02 2.02 1.96 17,000 1.97 1.97
10-09-03 2.04 2.06 1.97 29,300 2.05 2.05
10-09-02 2.00 2.04 1.96 24,400 1.98 1.98
10-09-01 2.00 2.04 1.95 28,600 2.01 2.01
10-08-31 1.95 1.97 1.90 22,400 1.96 1.96
10-08-30 2.00 2.02 1.95 36,300 1.97 1.97
10-08-27 2.04 2.04 1.96 9,200 2.00 2.00
10-08-26 2.00 2.03 1.98 11,400 1.99 1.99
10-08-25 2.00 2.04 1.95 62,300 1.97 1.97
Date Open High Low Vol Cls adjCls
10-08-24 2.01 2.05 1.97 77,200 2.00 2.00
10-08-23 2.15 2.15 2.07 28,500 2.12 2.12
10-08-20 2.14 2.15 2.09 13,700 2.15 2.15
10-08-19 2.25 2.25 2.15 15,500 2.20 2.20
10-08-18 2.22 2.25 2.14 16,900 2.20 2.20
10-08-17 2.15 2.24 2.15 11,700 2.22 2.22
10-08-16 2.08 2.12 2.08 13,800 2.12 2.12
10-08-13 2.19 2.19 2.03 28,900 2.10 2.10
10-08-12 2.15 2.24 2.15 8,900 2.19 2.19
Date Open High Low Vol Cls adjCls
10-08-11 2.28 2.28 2.15 72,300 2.15 2.15
10-08-10 2.25 2.36 2.18 106,100 2.25 2.25
10-08-09 2.24 2.25 2.17 37,700 2.19 2.19
10-08-06 2.27 2.30 2.20 82,300 2.26 2.26
10-08-05 2.23 2.44 2.22 675,800 2.23 2.23
10-08-04 2.02 2.06 1.99 16,300 2.06 2.06
10-08-03 2.00 2.02 1.95 24,800 2.02 2.02
10-08-02 2.10 2.11 1.96 59,900 2.03 2.03
10-07-30 2.09 2.10 2.05 12,100 2.09 2.09
Date Open High Low Vol Cls adjCls
10-07-29 2.04 2.10 2.02 33,500 2.10 2.10
10-07-28 2.00 2.04 2.00 7,800 2.00 2.00
10-07-27 2.02 2.08 2.02 11,300 2.04 2.04
10-07-26 2.07 2.07 2.01 34,500 2.04 2.04
10-07-23 2.08 2.15 2.00 60,200 2.08 2.08
10-07-22 2.16 2.20 2.00 224,900 2.06 2.06
10-07-21 1.84 1.92 1.84 15,500 1.90 1.90
10-07-20 1.83 1.87 1.81 38,900 1.85 1.85
10-07-19 1.89 1.94 1.76 73,900 1.83 1.83
Date Open High Low Vol Cls adjCls
10-07-16 2.00 2.00 1.89 31,300 1.89 1.89
10-07-15 2.02 2.02 1.97 4,100 1.99 1.99
10-07-14 2.00 2.04 2.00 17,300 2.04 2.04
10-07-13 2.00 2.00 1.98 17,100 2.00 2.00
10-07-12 2.00 2.04 1.98 9,700 1.99 1.99
10-07-09 2.00 2.04 2.00 7,600 2.03 2.03
10-07-08 1.97 2.05 1.95 38,600 2.01 2.01
10-07-07 2.03 2.05 1.97 11,400 2.00 2.00
10-07-06 1.95 2.20 1.95 11,100 1.98 1.98
Date Open High Low Vol Cls adjCls
10-07-02 2.02 2.02 1.95 19,400 1.95 1.95
10-07-01 1.97 2.02 1.95 54,700 1.97 1.97
10-06-30 1.99 2.02 1.99 25,300 1.99 1.99
10-06-29 2.02 2.02 1.99 54,800 2.02 2.02
10-06-28 2.12 2.12 2.01 17,900 2.04 2.04
10-06-25 2.08 2.14 2.04 20,100 2.06 2.06
10-06-24 2.08 2.14 2.07 21,100 2.09 2.09
10-06-23 2.18 2.18 2.06 49,200 2.06 2.06
10-06-22 2.24 2.24 2.10 36,800 2.12 2.12
Date Open High Low Vol Cls adjCls
10-06-21 2.36 2.37 2.23 33,800 2.23 2.23
10-06-18 2.40 2.40 2.28 47,300 2.33 2.33
10-06-17 2.44 2.44 2.21 122,200 2.31 2.31
10-06-16 2.28 2.58 2.28 345,000 2.37 2.37
10-06-15 2.24 2.29 2.16 56,400 2.26 2.26
10-06-14 2.24 2.31 2.12 48,800 2.24 2.24
10-06-11 2.19 2.22 2.14 25,000 2.22 2.22
10-06-10 2.08 2.20 2.08 23,100 2.16 2.16
10-06-09 2.10 2.18 2.09 37,300 2.09 2.09
Date Open High Low Vol Cls adjCls
10-06-08 2.13 2.13 2.08 10,200 2.11 2.11
10-06-07 2.24 2.24 2.08 54,000 2.08 2.08
10-06-04 2.25 2.52 2.08 258,300 2.21 2.21
10-06-03 2.10 2.31 2.00 100,000 2.25 2.25
10-06-02 1.99 2.16 1.95 24,700 2.07 2.07
10-06-01 2.04 2.04 1.91 53,200 1.92 1.92
10-05-28 2.09 2.13 2.05 16,000 2.08 2.08
10-05-27 2.06 2.15 2.06 49,000 2.13 2.13
10-05-26 2.02 2.07 2.02 5,900 2.03 2.03
Date Open High Low Vol Cls adjCls
10-05-25 2.00 2.00 1.93 33,600 1.99 1.99
10-05-24 2.00 2.04 1.96 21,400 1.97 1.97
10-05-21 1.98 2.04 1.86 40,400 1.97 1.97
10-05-20 2.04 2.11 1.98 94,000 1.98 1.98
10-05-19 2.06 2.10 2.01 41,300 2.08 2.08
10-05-18 2.20 2.20 2.04 53,100 2.09 2.09
10-05-17 2.16 2.16 2.04 34,800 2.12 2.12
10-05-14 2.18 2.23 2.17 23,700 2.17 2.17
10-05-13 2.18 2.28 2.17 46,400 2.18 2.18
Date Open High Low Vol Cls adjCls
10-05-12 2.16 2.24 2.16 34,500 2.19 2.19
10-05-11 2.12 2.27 2.11 27,500 2.12 2.12
10-05-10 2.14 2.30 2.12 34,800 2.16 2.16
10-05-07 2.13 2.19 1.98 156,800 2.06 2.06
10-05-06 2.23 2.26 2.01 109,900 2.17 2.17
10-05-05 2.26 2.31 2.21 33,900 2.28 2.28
10-05-04 2.42 2.42 2.28 45,900 2.30 2.30
10-05-03 2.33 2.45 2.25 108,000 2.41 2.41
10-04-30 2.38 2.38 2.26 33,300 2.29 2.29
Date Open High Low Vol Cls adjCls
10-04-29 2.33 2.48 2.31 44,700 2.38 2.38
10-04-28 2.35 2.39 2.30 74,200 2.39 2.39
10-04-27 2.41 2.48 2.35 37,000 2.35 2.35
10-04-26 2.55 2.56 2.42 46,700 2.42 2.42
10-04-23 2.51 2.58 2.42 84,600 2.50 2.50
10-04-22 2.45 2.52 2.40 50,000 2.47 2.47
10-04-21 2.34 2.49 2.34 57,100 2.44 2.44
10-04-20 2.35 2.38 2.33 32,200 2.36 2.36
10-04-19 2.36 2.36 2.28 48,800 2.36 2.36
Date Open High Low Vol Cls adjCls
10-04-16 2.48 2.48 2.30 77,900 2.38 2.38
10-04-15 2.56 2.60 2.48 134,800 2.48 2.48
10-04-14 2.40 2.48 2.38 76,600 2.48 2.48
10-04-13 2.46 2.46 2.30 98,400 2.36 2.36
10-04-12 2.45 2.67 2.40 504,200 2.45 2.45
10-04-09 2.30 2.50 2.30 186,000 2.42 2.42
10-04-08 2.35 2.35 2.28 22,500 2.30 2.30
10-04-07 2.35 2.37 2.28 20,100 2.33 2.33
10-04-06 2.34 2.38 2.29 40,900 2.35 2.35
Date Open High Low Vol Cls adjCls
10-04-05 2.24 2.44 2.22 197,900 2.33 2.33
10-04-01 2.15 2.24 2.15 27,800 2.22 2.22
10-03-31 2.15 2.23 2.14 37,900 2.14 2.14
10-03-30 2.13 2.19 2.13 33,100 2.13 2.13
10-03-29 2.16 2.21 2.11 49,300 2.14 2.14
10-03-26 2.21 2.21 2.16 14,700 2.18 2.18
10-03-25 2.21 2.23 2.19 16,900 2.19 2.19
10-03-24 2.19 2.25 2.17 24,900 2.21 2.21
10-03-23 2.18 2.23 2.18 18,700 2.19 2.19
Date Open High Low Vol Cls adjCls
10-03-22 2.22 2.24 2.20 20,000 2.20 2.20
10-03-19 2.25 2.26 2.20 45,900 2.20 2.20
10-03-18 2.31 2.32 2.25 52,900 2.25 2.25
10-03-17 2.32 2.37 2.30 52,800 2.32 2.32
10-03-16 2.21 2.51 2.19 273,600 2.33 2.33
10-03-15 2.26 2.27 2.21 81,300 2.21 2.21
10-03-12 2.18 2.46 2.18 571,900 2.27 2.27
10-03-11 2.23 2.25 2.18 31,400 2.18 2.18
10-03-10 2.15 2.25 2.12 114,400 2.22 2.22
Date Open High Low Vol Cls adjCls
10-03-09 2.24 2.29 2.14 77,900 2.15 2.15
10-03-08 2.28 2.35 2.22 81,900 2.25 2.25
10-03-05 2.12 2.25 2.12 59,200 2.25 2.25
10-03-04 2.12 2.18 2.10 38,800 2.13 2.13
10-03-03 2.18 2.18 2.11 57,600 2.15 2.15
10-03-02 2.16 2.19 2.13 61,300 2.17 2.17
10-03-01 2.20 2.20 2.11 51,700 2.16 2.16
10-02-26 2.07 2.20 2.07 58,400 2.19 2.19
10-02-25 2.13 2.13 2.03 84,500 2.07 2.07
Date Open High Low Vol Cls adjCls
10-02-24 2.15 2.15 2.12 16,400 2.15 2.15
10-02-23 2.20 2.23 2.11 46,200 2.14 2.14
10-02-22 2.24 2.25 2.20 38,300 2.20 2.20
10-02-19 2.29 2.32 2.20 48,200 2.26 2.26
10-02-18 2.30 2.31 2.28 14,900 2.31 2.31
10-02-17 2.38 2.38 2.27 15,700 2.34 2.34
10-02-16 2.32 2.40 2.31 30,000 2.40 2.40
10-02-12 2.13 2.34 2.13 81,500 2.30 2.30
10-02-11 2.15 2.36 2.15 59,000 2.30 2.30
Date Open High Low Vol Cls adjCls
10-02-10 2.21 2.21 2.11 83,500 2.14 2.14
10-02-09 2.19 2.24 2.16 64,700 2.21 2.21
10-02-08 2.16 2.20 2.12 34,000 2.14 2.14
10-02-05 2.26 2.26 2.06 115,600 2.12 2.12
10-02-04 2.36 2.37 2.21 118,200 2.22 2.22
10-02-03 2.40 2.47 2.36 32,100 2.36 2.36
10-02-02 2.40 2.43 2.36 46,900 2.40 2.40
10-02-01 2.37 2.47 2.36 79,000 2.39 2.39
10-01-29 2.37 2.43 2.35 41,100 2.36 2.36
Date Open High Low Vol Cls adjCls
10-01-28 2.40 2.50 2.37 73,900 2.38 2.38
10-01-27 2.42 2.50 2.36 119,000 2.36 2.36
10-01-26 2.50 2.50 2.40 59,300 2.40 2.40
10-01-25 2.50 2.59 2.45 134,600 2.53 2.53
10-01-22 2.45 2.56 2.45 87,100 2.47 2.47
10-01-21 2.62 2.68 2.45 111,500 2.45 2.45
10-01-20 2.69 2.71 2.60 56,200 2.62 2.62
10-01-19 2.76 2.76 2.65 75,800 2.68 2.68
10-01-15 2.78 2.80 2.67 103,700 2.68 2.68
Date Open High Low Vol Cls adjCls
10-01-14 2.81 2.83 2.72 130,700 2.74 2.74
10-01-13 2.82 2.88 2.76 76,400 2.78 2.78
10-01-12 2.90 2.90 2.80 65,000 2.82 2.82
10-01-11 3.05 3.12 2.84 215,100 2.94 2.94
10-01-08 3.04 3.10 2.88 183,300 3.06 3.06
10-01-07 2.90 3.24 2.86 523,000 3.03 3.03
10-01-06 2.69 2.98 2.66 369,300 2.92 2.92
10-01-05 2.76 2.80 2.70 70,300 2.70 2.70
10-01-04 2.66 2.78 2.64 67,400 2.70 2.70
Date Open High Low Vol Cls adjCls
09-12-31 2.68 2.72 2.61 63,800 2.64 2.64
09-12-30 2.65 2.84 2.65 102,900 2.68 2.68
09-12-29 2.70 2.73 2.66 56,700 2.66 2.66
09-12-28 2.79 2.86 2.71 82,400 2.72 2.72
09-12-24 2.80 2.87 2.75 58,000 2.78 2.78
09-12-23 2.92 2.92 2.70 140,000 2.81 2.81
09-12-22 2.80 2.94 2.74 236,300 2.88 2.88
09-12-21 2.75 2.80 2.70 57,200 2.72 2.72
09-12-18 2.77 2.89 2.69 155,500 2.69 2.69
Date Open High Low Vol Cls adjCls
09-12-17 2.66 3.04 2.65 468,500 2.75 2.75
09-12-16 2.69 2.73 2.65 46,800 2.68 2.68
09-12-15 2.64 2.74 2.62 90,200 2.71 2.71
09-12-14 2.62 2.75 2.61 141,700 2.64 2.64
09-12-11 2.60 2.64 2.51 51,300 2.59 2.59
09-12-10 2.45 2.69 2.41 188,600 2.60 2.60
09-12-09 2.44 2.46 2.37 25,800 2.46 2.46
09-12-08 2.41 2.45 2.36 45,900 2.44 2.44
09-12-07 2.43 2.44 2.39 34,900 2.39 2.39
Date Open High Low Vol Cls adjCls
09-12-04 2.40 2.48 2.35 74,800 2.41 2.41
09-12-03 2.40 2.48 2.31 86,300 2.33 2.33
09-12-02 2.36 2.39 2.30 77,000 2.36 2.36
09-12-01 2.46 2.46 2.35 79,100 2.39 2.39
09-11-30 2.47 2.47 2.38 57,200 2.39 2.39
09-11-27 2.50 2.53 2.45 49,700 2.45 2.45
09-11-25 2.51 2.56 2.45 74,200 2.54 2.54
09-11-24 2.57 2.59 2.46 69,400 2.46 2.46
09-11-23 2.67 2.69 2.55 126,400 2.57 2.57
Date Open High Low Vol Cls adjCls
09-11-20 2.69 2.71 2.62 74,500 2.63 2.63
09-11-19 2.73 2.77 2.61 78,400 2.61 2.61
09-11-18 2.62 2.94 2.53 267,500 2.77 2.77
09-11-17 2.60 2.65 2.57 57,200 2.65 2.65
09-11-16 2.52 2.63 2.52 149,700 2.56 2.56
09-11-13 2.53 2.57 2.45 69,700 2.47 2.47
09-11-12 2.56 2.61 2.45 83,500 2.46 2.46
09-11-11 2.75 2.76 2.56 74,400 2.58 2.58
09-11-10 2.51 2.86 2.50 421,500 2.75 2.75
Date Open High Low Vol Cls adjCls
09-11-09 2.55 2.62 2.42 137,900 2.51 2.51
09-11-06 2.59 2.63 2.50 196,800 2.54 2.54
09-11-05 2.65 3.13 2.56 1,720,900 2.63 2.63
09-11-04 2.48 2.53 2.35 96,200 2.35 2.35
09-11-03 2.41 2.54 2.33 101,200 2.49 2.49
09-11-02 2.26 2.44 2.26 97,900 2.41 2.41
09-10-30 2.40 2.48 2.30 89,700 2.30 2.30
09-10-29 2.36 2.52 2.36 312,200 2.42 2.42
09-10-28 2.62 2.63 2.30 240,300 2.32 2.32
Date Open High Low Vol Cls adjCls
09-10-27 2.60 2.65 2.50 155,200 2.57 2.57
09-10-26 2.85 2.90 2.58 325,800 2.61 2.61
09-10-23 3.01 3.01 2.80 177,500 2.84 2.84
09-10-22 2.98 3.00 2.75 435,500 2.90 2.90
09-10-21 2.95 3.29 2.75 1,091,400 2.87 2.87
09-10-20 3.10 3.28 2.75 1,144,700 2.86 2.86
09-10-19 3.73 3.97 3.06 2,266,600 3.15 3.15
09-10-16 3.29 4.09 3.13 7,050,200 3.69 3.69
09-10-15 2.13 3.38 2.12 2,884,200 3.21 3.21
Date Open High Low Vol Cls adjCls
09-10-14 2.01 2.24 2.01 216,400 2.17 2.17
09-10-13 2.05 2.08 2.00 44,900 2.01 2.01
09-10-12 2.06 2.13 2.00 116,200 2.05 2.05
09-10-09 2.06 2.10 1.99 97,200 2.07 2.07
09-10-08 2.07 2.12 2.07 48,000 2.09 2.09
09-10-07 2.08 2.09 2.06 26,800 2.08 2.08
09-10-06 2.00 2.16 2.00 36,900 2.05 2.05
09-10-05 2.00 2.03 1.98 40,400 1.99 1.99
09-10-02 2.04 2.09 1.95 139,500 2.02 2.02
Date Open High Low Vol Cls adjCls
09-10-01 2.16 2.18 2.03 98,600 2.03 2.03
09-09-30 2.16 2.21 2.11 89,500 2.16 2.16
09-09-29 2.13 2.17 2.08 46,400 2.10 2.10
09-09-28 2.07 2.16 2.07 33,500 2.11 2.11
09-09-25 2.13 2.13 2.06 41,000 2.08 2.08
09-09-24 2.22 2.25 2.08 118,900 2.10 2.10
09-09-23 2.25 2.33 2.21 112,200 2.21 2.21
09-09-22 2.24 2.35 2.13 111,400 2.21 2.21
09-09-21 2.21 2.25 2.13 106,100 2.23 2.23
Date Open High Low Vol Cls adjCls
09-09-18 2.32 2.36 2.21 119,500 2.23 2.23
09-09-17 2.54 2.54 2.21 313,100 2.28 2.28
09-09-16 2.61 2.69 2.37 319,900 2.47 2.47
09-09-15 2.20 2.61 2.13 859,800 2.55 2.55
09-09-14 2.13 2.23 2.08 75,700 2.17 2.17
09-09-11 2.20 2.30 2.13 303,400 2.14 2.14
09-09-10 2.12 2.30 2.05 319,500 2.18 2.18
09-09-09 2.05 2.26 1.98 264,200 2.05 2.05
09-09-08 2.00 2.05 2.00 61,300 2.03 2.03
Date Open High Low Vol Cls adjCls
09-09-04 1.88 1.97 1.88 24,400 1.94 1.94
09-09-03 1.93 1.93 1.88 29,900 1.89 1.89
09-09-02 1.95 1.95 1.91 47,600 1.93 1.93
09-09-01 2.00 2.00 1.93 53,800 1.93 1.93
09-08-31 1.97 2.00 1.95 46,600 1.96 1.96
09-08-28 1.98 2.05 1.97 47,700 1.97 1.97
09-08-27 2.01 2.02 1.96 18,200 2.01 2.01
09-08-26 2.01 2.05 2.00 32,800 2.01 2.01
09-08-25 2.11 2.11 2.01 37,600 2.05 2.05
Date Open High Low Vol Cls adjCls
09-08-24 2.09 2.15 2.04 48,000 2.04 2.04
09-08-21 2.07 2.07 2.00 49,800 2.04 2.04
09-08-20 2.04 2.07 2.00 35,400 2.00 2.00
09-08-19 2.00 2.07 2.00 43,900 2.04 2.04
09-08-18 2.00 2.05 1.97 44,700 2.01 2.01
09-08-17 2.05 2.05 1.90 73,400 1.95 1.95
09-08-14 2.07 2.08 2.00 52,100 2.05 2.05
09-08-13 2.12 2.12 2.03 30,100 2.07 2.07
09-08-12 2.08 2.13 2.05 66,100 2.10 2.10
Date Open High Low Vol Cls adjCls
09-08-11 2.21 2.28 2.08 61,500 2.08 2.08
09-08-10 2.09 2.33 2.05 81,700 2.13 2.13
09-08-07 2.13 2.14 2.10 26,800 2.10 2.10
09-08-06 2.12 2.18 2.11 26,700 2.14 2.14
09-08-05 2.21 2.21 2.05 128,100 2.15 2.15
09-08-04 2.35 2.35 2.18 30,300 2.21 2.21
09-08-03 2.20 2.41 2.15 162,500 2.28 2.28
09-07-31 2.20 2.20 2.06 20,100 2.12 2.12
09-07-30 2.05 2.19 2.05 65,200 2.09 2.09
Date Open High Low Vol Cls adjCls
09-07-29 2.13 2.13 2.02 43,100 2.05 2.05
09-07-28 2.05 2.17 2.01 51,500 2.14 2.14
09-07-27 2.27 2.29 2.02 52,700 2.06 2.06
09-07-24 2.24 2.40 2.23 54,600 2.27 2.27
09-07-23 2.32 2.40 2.23 68,200 2.23 2.23
09-07-22 2.28 2.40 2.24 41,900 2.31 2.31
09-07-21 2.33 2.38 2.30 39,800 2.30 2.30
09-07-20 2.27 2.43 2.20 53,000 2.29 2.29
09-07-17 2.25 2.29 2.18 20,300 2.25 2.25
Date Open High Low Vol Cls adjCls
09-07-16 2.24 2.32 2.20 39,700 2.28 2.28
09-07-15 2.25 2.38 2.20 73,700 2.30 2.30
09-07-14 2.08 2.22 2.07 50,000 2.20 2.20
09-07-13 2.08 2.08 1.97 35,000 2.04 2.04
09-07-10 2.13 2.13 2.00 30,400 2.05 2.05
09-07-09 2.10 2.11 2.03 38,900 2.10 2.10
09-07-08 2.18 2.20 2.04 55,400 2.06 2.06
09-07-07 2.20 2.22 2.15 34,600 2.15 2.15
09-07-06 2.21 2.26 2.18 44,600 2.21 2.21
Date Open High Low Vol Cls adjCls
09-07-02 2.40 2.45 2.29 26,500 2.32 2.32
09-07-01 2.42 2.56 2.40 107,900 2.42 2.42
09-06-30 2.61 2.64 2.38 57,700 2.40 2.40
09-06-29 2.49 2.68 2.49 53,300 2.54 2.54
09-06-26 2.83 2.83 2.45 206,500 2.46 2.46
09-06-25 2.15 2.83 2.12 583,600 2.81 2.81
09-06-24 2.16 2.18 2.09 65,200 2.12 2.12
09-06-23 2.28 2.29 2.02 204,800 2.12 2.12
09-06-22 2.50 2.57 2.21 187,900 2.28 2.28
Date Open High Low Vol Cls adjCls
09-06-19 2.57 2.71 2.52 84,200 2.52 2.52
09-06-18 2.78 2.83 2.55 88,600 2.56 2.56
09-06-17 2.91 2.92 2.66 69,000 2.80 2.80
09-06-16 3.01 3.20 2.82 122,700 2.82 2.82
09-06-15 3.20 3.20 2.86 173,500 2.96 2.96
09-06-12 3.61 3.75 3.15 288,300 3.30 3.30
09-06-11 2.88 4.18 2.88 701,500 3.77 3.77
09-06-10 2.36 2.95 2.29 365,300 2.80 2.80
09-06-09 2.23 2.23 2.15 18,800 2.17 2.17
Date Open High Low Vol Cls adjCls
09-06-08 2.11 2.22 2.11 55,700 2.15 2.15
09-06-05 2.37 2.37 2.10 39,100 2.19 2.19
09-06-04 2.24 2.42 2.17 39,900 2.26 2.26
09-06-03 2.38 2.38 2.14 43,500 2.19 2.19
09-06-02 2.29 2.45 2.29 62,600 2.38 2.38
09-06-01 2.39 2.46 2.30 66,100 2.32 2.32
09-05-29 2.37 2.49 2.26 80,600 2.39 2.39
09-05-28 2.19 2.35 2.10 54,900 2.29 2.29
09-05-27 2.14 2.18 2.10 14,900 2.12 2.12
Date Open High Low Vol Cls adjCls
09-05-26 2.05 2.16 2.00 40,500 2.14 2.14
09-05-22 2.28 2.28 2.06 34,900 2.11 2.11
09-05-21 2.28 2.32 2.18 15,600 2.27 2.27
09-05-20 2.30 2.51 2.29 62,100 2.33 2.33
09-05-19 2.33 2.33 2.25 16,100 2.33 2.33
09-05-18 2.29 2.80 2.21 46,500 2.31 2.31
09-05-15 2.59 2.59 2.25 68,000 2.28 2.28
09-05-14 2.50 2.58 2.29 70,700 2.51 2.51
09-05-13 2.69 2.85 2.50 116,300 2.68 2.68
Date Open High Low Vol Cls adjCls
09-05-12 2.53 3.09 2.45 161,600 2.65 2.65
09-05-11 2.71 2.71 2.32 41,400 2.49 2.49
09-05-08 2.63 2.71 2.29 74,000 2.68 2.68
09-05-07 2.69 2.98 2.40 138,300 2.46 2.46
09-05-06 2.09 2.74 2.01 253,800 2.47 2.47
09-05-05 2.07 2.10 1.92 31,400 2.09 2.09
09-05-04 2.00 2.17 1.95 65,900 2.01 2.01
09-05-01 1.90 2.00 1.88 35,200 1.99 1.99
09-04-30 1.90 1.90 1.84 13,200 1.88 1.88
Date Open High Low Vol Cls adjCls
09-04-29 2.07 2.07 1.90 32,800 1.90 1.90
09-04-28 1.95 2.05 1.95 31,500 2.03 2.03
09-04-27 2.00 2.00 1.95 8,900 1.95 1.95
09-04-24 1.97 2.07 1.96 17,200 1.96 1.96
09-04-23 1.95 2.00 1.88 29,500 1.92 1.92
09-04-22 1.97 1.97 1.91 22,100 1.94 1.94
09-04-21 1.96 2.00 1.90 18,100 1.96 1.96
09-04-20 1.95 1.96 1.84 15,500 1.96 1.96
09-04-17 2.03 2.04 1.90 29,000 2.00 2.00
Date Open High Low Vol Cls adjCls
09-04-16 2.05 2.05 1.90 8,400 1.94 1.94
09-04-15 1.90 2.02 1.85 22,800 2.02 2.02
09-04-14 1.97 2.20 1.90 114,100 1.90 1.90
09-04-13 1.89 2.08 1.85 26,600 1.99 1.99
09-04-09 2.00 2.07 1.92 42,900 1.93 1.93
09-04-08 1.92 1.95 1.92 16,100 1.95 1.95
09-04-07 1.89 2.01 1.89 28,800 1.90 1.90
09-04-06 2.16 2.20 2.08 6,500 2.09 2.09
09-04-03 2.00 2.24 1.96 67,900 2.10 2.10
Date Open High Low Vol Cls adjCls
09-04-02 2.00 2.01 1.85 24,200 1.91 1.91
09-04-01 1.82 2.00 1.78 7,100 2.00 2.00
09-03-31 1.75 1.98 1.70 20,200 1.76 1.76
09-03-30 1.79 1.82 1.69 46,300 1.75 1.75
09-03-27 2.03 2.05 1.87 15,200 1.88 1.88
09-03-26 1.99 2.07 1.96 13,300 1.99 1.99
09-03-25 2.13 2.15 1.82 15,500 1.95 1.95
09-03-24 2.18 2.20 2.10 25,700 2.13 2.13
09-03-23 2.06 2.36 1.95 175,100 2.15 2.15
Date Open High Low Vol Cls adjCls
09-03-20 1.85 2.09 1.85 10,700 1.93 1.93
09-03-19 1.82 1.97 1.79 50,800 1.85 1.85
09-03-18 1.91 2.00 1.79 23,500 1.80 1.80
09-03-17 2.04 2.04 1.80 22,400 1.90 1.90
09-03-16 1.69 1.98 1.63 22,700 1.94 1.94
09-03-13 1.48 1.72 1.47 10,400 1.69 1.69
09-03-12 1.58 1.59 1.57 10,400 1.58 1.58
09-03-11 1.60 1.60 1.57 14,400 1.60 1.60
09-03-10 1.40 1.67 1.40 16,500 1.55 1.55
Date Open High Low Vol Cls adjCls
09-03-09 1.38 1.46 1.38 14,700 1.40 1.40
09-03-06 1.49 1.52 1.41 9,600 1.42 1.42
09-03-05 1.55 1.55 1.42 33,600 1.49 1.49
09-03-04 1.66 1.73 1.43 32,900 1.49 1.49
09-03-03 1.81 1.81 1.53 44,200 1.58 1.58
09-03-02 1.82 1.86 1.80 17,300 1.80 1.80
09-02-27 1.98 1.98 1.83 21,800 1.85 1.85
09-02-26 1.85 2.05 1.85 30,700 1.95 1.95
09-02-25 1.85 1.88 1.85 13,700 1.85 1.85
Date Open High Low Vol Cls adjCls
09-02-24 1.85 1.91 1.85 18,400 1.86 1.86
09-02-23 1.85 1.96 1.85 22,800 1.86 1.86
09-02-20 2.02 2.05 1.85 16,100 1.87 1.87
09-02-19 1.98 2.07 1.95 20,400 1.98 1.98
09-02-18 2.07 2.07 1.95 22,100 1.95 1.95
09-02-17 2.06 2.08 2.00 36,000 2.00 2.00
09-02-13 2.18 2.19 2.03 23,200 2.10 2.10
09-02-12 1.95 2.16 1.95 11,600 2.14 2.14
09-02-11 2.03 2.05 1.97 17,400 2.00 2.00
Date Open High Low Vol Cls adjCls
09-02-10 2.18 2.18 1.93 23,800 1.93 1.93
09-02-09 2.10 2.17 2.01 30,500 2.01 2.01
09-02-06 1.86 2.03 1.84 38,500 1.99 1.99
09-02-05 1.98 1.98 1.80 56,800 1.90 1.90
09-02-04 2.11 2.11 1.91 45,900 1.98 1.98
09-02-03 2.17 2.17 2.07 37,900 2.07 2.07
09-02-02 2.30 2.30 2.09 34,100 2.20 2.20
09-01-30 2.39 2.44 2.34 27,200 2.36 2.36
09-01-29 2.50 2.54 2.39 21,000 2.43 2.43
Date Open High Low Vol Cls adjCls
09-01-28 2.51 2.56 2.50 21,800 2.51 2.51
09-01-27 2.55 2.55 2.50 20,500 2.50 2.50
09-01-26 2.56 2.72 2.56 22,100 2.58 2.58
09-01-23 2.59 2.75 2.55 22,400 2.60 2.60
09-01-22 2.73 2.75 2.56 23,800 2.69 2.69
09-01-21 2.72 2.81 2.61 37,200 2.73 2.73
09-01-20 2.71 2.78 2.61 12,400 2.75 2.75
09-01-16 2.82 2.82 2.63 22,200 2.70 2.70
09-01-15 2.81 2.82 2.67 35,200 2.81 2.81
Date Open High Low Vol Cls adjCls
09-01-14 2.80 2.80 2.66 22,900 2.71 2.71
09-01-13 2.82 2.90 2.77 19,400 2.78 2.78
09-01-12 2.98 3.02 2.85 28,400 2.86 2.86
09-01-09 3.34 3.34 2.90 29,200 3.00 3.00
09-01-08 3.03 3.18 3.03 9,800 3.13 3.13
09-01-07 3.35 3.35 3.04 37,600 3.09 3.09
09-01-06 3.25 3.60 3.21 83,000 3.36 3.36
09-01-05 2.93 3.23 2.93 29,700 3.21 3.21
09-01-02 2.80 3.15 2.80 48,400 2.91 2.91
Date Open High Low Vol Cls adjCls
08-12-31 2.86 2.96 2.72 42,200 2.80 2.80
08-12-30 2.99 2.99 2.82 33,800 2.89 2.89
08-12-29 2.95 3.08 2.87 30,200 3.03 3.03
08-12-26 3.00 3.00 2.91 12,600 2.92 2.92
08-12-24 3.00 3.05 3.00 5,000 3.00 3.00
08-12-23 3.10 3.10 3.03 8,500 3.05 3.05
08-12-22 3.19 3.19 3.00 20,800 3.04 3.04
08-12-19 3.22 3.24 3.01 9,800 3.10 3.10
08-12-18 3.53 3.53 3.11 24,200 3.19 3.19
Date Open High Low Vol Cls adjCls
08-12-17 3.46 3.56 3.35 50,700 3.53 3.53
08-12-16 3.38 3.63 3.33 32,100 3.37 3.37
08-12-15 3.28 3.60 3.28 30,800 3.45 3.45
08-12-12 3.32 3.35 2.91 64,300 3.19 3.19
08-12-11 3.15 3.85 3.15 291,200 3.50 3.50
08-12-10 2.90 3.20 2.90 49,900 3.13 3.13
08-12-09 2.67 2.87 2.61 25,900 2.85 2.85
08-12-08 2.82 2.89 2.65 22,800 2.67 2.67
08-12-05 2.55 2.65 2.47 34,200 2.65 2.65
Date Open High Low Vol Cls adjCls
08-12-04 2.66 2.79 2.40 44,100 2.54 2.54
08-12-03 2.68 2.84 2.63 22,300 2.73 2.73
08-12-02 2.65 2.79 2.64 17,900 2.78 2.78
08-12-01 2.81 2.81 2.52 44,200 2.63 2.63
08-11-28 2.88 2.89 2.82 7,300 2.82 2.82
08-11-26 2.60 2.90 2.56 28,200 2.81 2.81
08-11-25 2.50 2.64 2.40 18,500 2.63 2.63
08-11-24 2.30 2.59 2.28 87,400 2.49 2.49
08-11-21 2.26 2.38 2.16 90,900 2.29 2.29
Date Open High Low Vol Cls adjCls
08-11-20 2.71 2.71 2.31 54,000 2.31 2.31
08-11-19 2.86 2.91 2.72 24,400 2.75 2.75
08-11-18 2.88 2.91 2.81 20,500 2.84 2.84
08-11-17 2.82 2.98 2.73 28,100 2.91 2.91
08-11-14 2.75 2.93 2.70 41,300 2.85 2.85
08-11-13 2.88 2.95 2.70 94,800 2.90 2.90
08-11-12 3.17 3.20 2.90 68,500 2.90 2.90
08-11-11 3.45 3.51 3.25 23,400 3.25 3.25
08-11-10 3.45 3.55 3.40 54,800 3.42 3.42
Date Open High Low Vol Cls adjCls
08-11-07 3.44 3.44 3.30 19,400 3.32 3.32
08-11-06 3.35 3.38 3.25 31,400 3.31 3.31
08-11-05 3.60 3.79 3.35 50,400 3.40 3.40
08-11-04 3.52 3.83 3.52 104,100 3.70 3.70
08-11-03 3.57 3.62 3.35 40,700 3.49 3.49
08-10-31 3.32 3.60 3.32 43,000 3.54 3.54
08-10-30 3.42 3.50 3.15 54,600 3.38 3.38
08-10-29 3.00 3.49 3.00 132,100 3.40 3.40
08-10-28 3.19 3.19 2.91 75,400 3.02 3.02
Date Open High Low Vol Cls adjCls
08-10-27 3.20 3.20 3.00 33,000 3.02 3.02
08-10-24 2.95 3.11 2.95 62,300 3.01 3.01
08-10-23 3.02 3.07 2.95 67,500 3.01 3.01
08-10-22 3.22 3.25 2.97 73,000 2.99 2.99
08-10-21 3.61 3.65 3.19 91,000 3.30 3.30
08-10-20 3.21 3.69 3.16 141,100 3.37 3.37
08-10-17 3.02 3.41 2.96 121,400 3.13 3.13
08-10-16 2.95 3.21 2.95 46,100 3.15 3.15
08-10-15 2.95 3.04 2.90 35,500 2.91 2.91
Date Open High Low Vol Cls adjCls
08-10-14 3.67 3.75 3.05 71,700 3.10 3.10
08-10-13 2.94 3.50 2.94 157,700 3.38 3.38
08-10-10 2.67 2.82 2.40 184,500 2.75 2.75
08-10-09 3.37 3.56 2.88 155,200 2.90 2.90
08-10-08 3.60 3.74 2.98 190,400 3.33 3.33
08-10-07 3.50 4.38 3.50 509,400 3.58 3.58
08-10-06 3.41 3.41 2.77 183,400 3.12 3.12
08-10-03 3.76 3.85 3.50 95,500 3.50 3.50
08-10-02 4.20 4.20 3.63 170,400 3.65 3.65
Date Open High Low Vol Cls adjCls
08-10-01 4.10 4.27 4.08 58,600 4.26 4.26
08-09-30 4.10 4.21 3.80 144,900 4.16 4.16
08-09-29 4.40 4.44 4.01 160,800 4.08 4.08
08-09-26 4.61 4.83 4.35 119,300 4.73 4.73
08-09-25 5.02 5.02 4.77 83,700 4.78 4.78
08-09-24 4.97 5.21 4.61 422,000 4.99 4.99
08-09-23 5.00 5.00 4.50 237,100 4.60 4.60
08-09-22 4.37 5.68 4.37 588,500 5.05 5.05
08-09-19 4.34 4.80 4.18 203,200 4.35 4.35
Date Open High Low Vol Cls adjCls
08-09-18 4.23 4.38 3.83 211,500 4.07 4.07
08-09-17 4.08 4.35 3.86 177,600 4.04 4.04
08-09-16 3.71 4.12 3.50 267,000 4.10 4.10
08-09-15 4.36 4.36 3.83 261,300 3.89 3.89
08-09-12 4.72 4.99 4.56 302,200 4.63 4.63
08-09-11 4.54 4.72 4.39 140,400 4.65 4.65
08-09-10 4.66 4.80 4.46 332,400 4.60 4.60
08-09-09 5.37 5.44 4.63 516,600 4.63 4.63
08-09-08 5.88 5.93 5.30 236,700 5.48 5.48
Date Open High Low Vol Cls adjCls
08-09-05 5.70 5.80 5.50 162,300 5.73 5.73
08-09-04 6.07 6.07 5.61 145,300 5.74 5.74
08-09-03 6.32 6.32 5.81 323,500 5.97 5.97
08-09-02 6.41 6.73 6.26 359,500 6.46 6.46
08-08-29 7.02 7.32 7.01 189,200 7.17 7.17
08-08-28 7.60 7.70 6.81 384,700 7.00 7.00
08-08-27 7.20 7.40 6.77 463,000 7.29 7.29
08-08-26 6.80 6.93 6.43 296,700 6.47 6.47
08-08-25 6.62 6.86 6.38 195,000 6.73 6.73
Date Open High Low Vol Cls adjCls
08-08-22 7.00 7.07 6.51 248,400 6.56 6.56
08-08-21 7.20 7.67 7.08 685,700 7.23 7.23
08-08-20 6.70 7.15 6.26 675,200 6.87 6.87
08-08-19 6.04 6.55 6.01 402,200 6.39 6.39
08-08-18 6.13 6.53 6.00 186,100 6.09 6.09
08-08-15 6.20 6.20 5.76 131,100 6.12 6.12
08-08-14 6.75 6.90 5.90 366,400 6.27 6.27
08-08-13 5.97 6.70 5.80 810,000 6.69 6.69
08-08-12 5.60 5.82 5.32 141,400 5.70 5.70
Date Open High Low Vol Cls adjCls
08-08-11 5.32 5.64 5.26 177,700 5.57 5.57
08-08-08 5.84 5.84 5.40 151,400 5.47 5.47
08-08-07 6.06 6.35 5.81 311,000 5.83 5.83
08-08-06 5.42 6.02 5.31 332,400 6.00 6.00
08-08-05 5.72 5.76 5.37 344,200 5.37 5.37
08-08-04 6.42 6.48 5.71 299,000 5.76 5.76
08-08-01 6.61 7.05 6.40 297,600 6.48 6.48
08-07-31 7.06 7.20 6.66 220,100 6.66 6.66
08-07-30 6.50 7.35 6.10 656,200 7.24 7.24
Date Open High Low Vol Cls adjCls
08-07-29 6.41 7.08 6.03 412,300 6.55 6.55
08-07-28 6.68 7.10 6.38 251,600 6.41 6.41
08-07-25 6.40 6.74 6.22 167,900 6.53 6.53
08-07-24 6.84 6.96 6.26 381,700 6.40 6.40
08-07-23 7.26 7.30 6.79 240,400 6.88 6.88
08-07-22 7.70 7.70 7.21 239,000 7.31 7.31
08-07-21 7.45 7.99 7.02 626,300 7.79 7.79
08-07-18 7.61 7.84 7.44 229,400 7.50 7.50
08-07-17 7.83 7.99 7.40 334,000 7.63 7.63
Date Open High Low Vol Cls adjCls
08-07-16 8.01 8.15 7.56 300,000 7.97 7.97
08-07-15 7.99 8.39 7.75 384,800 8.39 8.39
08-07-14 8.74 8.74 8.01 370,200 8.15 8.15
08-07-11 9.27 9.27 8.33 884,500 8.52 8.52
08-07-10 8.62 8.97 8.15 605,200 8.70 8.70
08-07-09 8.25 9.10 8.25 820,700 8.66 8.66
08-07-08 8.85 9.16 7.80 855,900 8.11 8.11
08-07-07 9.14 9.62 8.77 595,500 9.29 9.29
08-07-03 9.18 9.25 8.58 820,000 9.03 9.03
Date Open High Low Vol Cls adjCls
08-07-02 11.30 11.33 9.00 1,608,500 9.18 9.18
08-07-01 12.33 12.47 11.12 992,900 11.36 11.36
08-06-30 12.75 13.03 12.20 1,309,300 12.53 12.53
08-06-27 13.05 13.60 12.13 1,510,300 12.31 12.31
08-06-26 12.56 13.19 12.05 2,150,200 12.75 12.75
08-06-25 13.27 14.08 11.65 3,690,800 12.00 12.00
08-06-24 12.20 14.70 12.03 8,908,100 13.15 13.15
08-06-23 9.85 11.27 9.50 1,840,900 11.24 11.24
08-06-20 10.00 10.40 9.42 1,233,700 9.72 9.72
Date Open High Low Vol Cls adjCls
08-06-19 11.20 11.59 9.21 2,598,100 9.42 9.42
08-06-18 8.99 10.95 8.71 3,545,400 10.90 10.90
08-06-17 8.80 9.15 8.30 494,300 8.88 8.88
08-06-16 9.05 9.59 8.50 898,300 8.86 8.86
08-06-13 8.89 9.05 8.41 531,300 8.77 8.77
08-06-12 8.60 9.64 8.50 2,019,500 8.86 8.86
08-06-11 7.60 8.94 7.19 1,855,000 8.94 8.94
08-06-10 8.54 8.93 7.31 1,121,500 7.53 7.53
08-06-09 8.24 9.14 8.05 1,541,900 8.43 8.43
Date Open High Low Vol Cls adjCls
08-06-06 9.15 10.25 9.05 2,773,700 9.18 9.18
08-06-05 8.86 9.59 8.56 2,408,300 8.82 8.82
08-06-04 10.33 10.55 8.80 4,720,000 9.00 9.00
08-06-03 8.95 11.30 8.95 9,752,200 11.09 11.09
08-06-02 5.84 8.41 5.82 1,870,600 8.30 8.30
08-05-30 5.31 5.89 5.31 199,100 5.79 5.79
08-05-29 5.39 5.61 5.22 119,500 5.26 5.26
08-05-28 5.44 5.45 4.88 111,900 5.44 5.44
08-05-27 5.14 5.61 4.88 271,500 5.50 5.50
Date Open High Low Vol Cls adjCls
08-05-23 4.88 5.26 4.51 307,100 5.21 5.21
08-05-22 5.61 5.81 4.71 407,100 4.83 4.83
08-05-21 5.77 6.57 5.54 972,600 5.60 5.60
08-05-20 4.71 6.00 4.71 753,300 5.59 5.59
08-05-19 4.16 5.18 4.16 594,700 4.64 4.64
08-05-16 3.60 4.23 3.60 217,500 4.11 4.11
08-05-15 3.50 3.73 3.50 106,800 3.60 3.60
08-05-14 3.35 3.41 3.35 19,400 3.39 3.39
08-05-13 3.42 3.50 2.92 56,800 3.31 3.31
Date Open High Low Vol Cls adjCls
08-05-12 3.54 3.54 3.29 30,300 3.42 3.42
08-05-09 3.42 3.54 3.35 20,000 3.50 3.50
08-05-08 3.20 3.43 3.06 27,000 3.38 3.38
08-05-07 3.69 3.69 3.30 55,100 3.30 3.30
08-05-06 3.55 3.72 3.41 89,800 3.67 3.67
08-05-05 3.29 3.50 3.29 107,300 3.50 3.50
08-05-02 2.95 3.44 2.78 174,200 3.33 3.33
08-05-01 2.95 3.00 2.87 10,900 2.95 2.95
08-04-30 2.94 2.96 2.82 10,200 2.93 2.93
Date Open High Low Vol Cls adjCls
08-04-29 2.95 2.95 2.89 9,600 2.92 2.92
08-04-28 2.84 2.93 2.79 22,800 2.91 2.91
08-04-25 2.78 2.81 2.76 20,400 2.81 2.81
08-04-24 2.82 2.83 2.74 15,700 2.79 2.79
08-04-23 2.91 2.94 2.70 46,000 2.89 2.89
08-04-22 2.60 2.93 2.60 52,200 2.88 2.88
08-04-21 2.72 2.74 2.70 11,600 2.74 2.74
08-04-18 2.75 2.78 2.72 7,800 2.74 2.74
08-04-17 2.74 2.81 2.73 10,200 2.78 2.78
Date Open High Low Vol Cls adjCls
08-04-16 2.70 2.75 2.69 11,600 2.75 2.75
08-04-15 2.61 2.69 2.61 1,800 2.69 2.69
08-04-14 2.67 2.69 2.64 9,700 2.68 2.68
08-04-11 2.77 2.79 2.73 6,800 2.73 2.73
08-04-10 2.90 2.93 2.76 23,100 2.85 2.85
08-04-09 2.75 2.87 2.75 31,500 2.86 2.86
08-04-08 2.75 2.78 2.69 56,700 2.69 2.69
08-04-07 2.83 2.84 2.66 18,200 2.70 2.70
08-04-04 2.68 2.75 2.64 7,300 2.72 2.72
Date Open High Low Vol Cls adjCls
08-04-03 2.76 2.87 2.40 39,400 2.63 2.63
08-04-02 2.77 2.78 2.68 8,900 2.76 2.76
08-04-01 2.89 2.90 2.82 4,500 2.90 2.90
08-03-31 2.79 2.98 2.66 12,500 2.91 2.91
08-03-28 2.66 2.70 2.56 9,300 2.64 2.64
08-03-27 2.63 2.66 2.56 14,000 2.66 2.66
08-03-26 2.52 2.66 2.41 23,800 2.63 2.63
08-03-25 2.76 2.76 2.35 82,800 2.51 2.51
08-03-24 2.58 2.89 2.57 20,800 2.71 2.71
Date Open High Low Vol Cls adjCls
08-03-20 2.68 2.79 2.54 22,800 2.55 2.55
08-03-19 2.90 2.91 2.68 26,400 2.73 2.73
08-03-18 3.01 3.08 2.79 20,400 2.89 2.89
08-03-17 3.06 3.13 3.02 5,600 3.05 3.05
08-03-14 3.15 3.15 3.05 6,000 3.06 3.06
08-03-13 3.18 3.18 3.12 2,500 3.17 3.17
08-03-12 3.28 3.29 3.09 11,600 3.23 3.23
08-03-11 3.40 3.49 3.21 25,700 3.35 3.35
08-03-10 3.43 3.53 3.35 13,200 3.44 3.44
Date Open High Low Vol Cls adjCls
08-03-07 3.23 3.44 3.18 12,700 3.38 3.38
08-03-06 3.50 3.54 3.19 18,500 3.33 3.33
08-03-05 3.48 3.60 3.25 7,300 3.46 3.46
08-03-04 3.50 3.50 3.12 16,400 3.41 3.41
08-03-03 3.30 3.57 3.22 11,400 3.53 3.53
08-02-29 3.52 3.54 3.43 3,600 3.47 3.47
08-02-28 3.31 3.59 3.16 14,200 3.51 3.51
08-02-27 3.50 3.60 3.40 21,700 3.50 3.50
08-02-26 3.36 3.49 3.26 12,800 3.47 3.47
Date Open High Low Vol Cls adjCls
08-02-25 3.39 3.39 3.26 11,900 3.34 3.34
08-02-22 3.33 3.46 3.33 5,600 3.37 3.37
08-02-21 3.32 3.51 3.28 17,300 3.48 3.48
08-02-20 3.50 3.50 3.29 12,100 3.50 3.50
08-02-19 3.51 3.63 3.38 28,800 3.47 3.47
08-02-15 3.40 3.44 3.38 10,300 3.43 3.43
08-02-14 3.32 3.43 3.32 14,500 3.36 3.36
08-02-13 3.28 3.48 3.22 28,700 3.37 3.37
08-02-12 3.05 3.29 3.03 24,700 3.19 3.19
Date Open High Low Vol Cls adjCls
08-02-11 3.00 3.15 2.91 15,000 3.05 3.05
08-02-08 2.97 2.99 2.77 6,100 2.99 2.99
08-02-07 2.96 3.00 2.85 4,600 3.00 3.00
08-02-06 2.91 3.00 2.91 1,300 3.00 3.00
08-02-05 3.00 3.00 3.00 0 3.00 3.00
08-02-04 2.90 3.10 2.90 3,600 3.00 3.00
08-02-01 2.89 2.96 2.80 7,900 2.85 2.85
08-01-31 2.87 2.88 2.78 9,600 2.79 2.79
08-01-30 2.94 3.00 2.54 5,100 3.00 3.00
Date Open High Low Vol Cls adjCls
08-01-29 2.82 2.87 2.82 300 2.87 2.87
08-01-28 2.73 2.87 2.52 19,700 2.87 2.87
08-01-25 2.88 2.92 2.86 1,300 2.86 2.86
08-01-24 2.84 2.92 2.80 10,900 2.89 2.89
08-01-23 2.90 2.98 2.68 12,800 2.92 2.92
08-01-22 2.85 3.15 2.76 6,200 2.82 2.82
08-01-18 3.06 3.07 2.73 12,200 2.77 2.77
08-01-17 3.01 3.12 2.99 15,000 3.10 3.10
08-01-16 3.13 3.23 3.00 17,100 3.07 3.07
Date Open High Low Vol Cls adjCls
08-01-15 3.23 3.30 3.00 29,800 3.10 3.10
08-01-14 2.65 3.30 2.65 70,500 3.19 3.19
08-01-11 2.38 2.68 2.33 70,400 2.58 2.58
08-01-10 2.35 2.43 2.26 5,200 2.43 2.43
08-01-09 2.30 2.48 2.30 35,800 2.41 2.41
08-01-08 2.40 2.44 2.20 22,700 2.31 2.31
08-01-07 2.43 2.53 2.33 26,100 2.42 2.42
08-01-04 2.38 2.51 2.31 5,900 2.46 2.46
08-01-03 2.28 2.44 2.24 25,400 2.44 2.44
Date Open High Low Vol Cls adjCls
08-01-02 2.36 2.50 2.27 11,600 2.31 2.31
07-12-31 2.35 2.51 2.22 69,800 2.33 2.33
07-12-28 2.32 2.44 2.30 11,600 2.44 2.44
07-12-27 2.30 2.50 2.25 31,400 2.37 2.37
07-12-26 2.20 2.44 2.19 46,200 2.43 2.43
07-12-24 2.38 2.41 2.18 10,200 2.40 2.40
07-12-21 2.49 2.50 2.40 73,200 2.43 2.43
07-12-20 2.51 2.74 2.40 20,400 2.49 2.49
07-12-19 2.67 2.69 2.53 12,900 2.60 2.60
Date Open High Low Vol Cls adjCls
07-12-18 2.72 2.78 2.55 9,900 2.73 2.73
07-12-17 2.75 2.82 2.75 7,800 2.75 2.75
07-12-14 2.82 2.82 2.67 2,100 2.78 2.78
07-12-13 2.80 2.89 2.75 6,600 2.80 2.80
07-12-12 2.79 2.81 2.76 5,200 2.79 2.79
07-12-11 2.89 2.89 2.75 7,700 2.76 2.76
07-12-10 2.88 2.95 2.76 4,700 2.85 2.85
07-12-07 2.79 2.97 2.75 13,500 2.89 2.89
07-12-06 2.68 2.85 2.65 11,300 2.82 2.82
Date Open High Low Vol Cls adjCls
07-12-05 2.75 2.84 2.74 13,800 2.80 2.80
07-12-04 2.57 2.63 2.57 2,600 2.63 2.63
07-12-03 2.54 2.60 2.54 4,600 2.57 2.57
07-11-30 2.63 2.63 2.50 12,500 2.54 2.54
07-11-29 2.75 2.84 2.42 30,700 2.50 2.50
07-11-28 2.67 2.90 2.55 26,900 2.82 2.82
07-11-27 2.97 2.97 2.80 11,600 2.82 2.82
07-11-26 2.97 2.97 2.92 8,500 2.94 2.94
07-11-23 2.94 3.09 2.91 7,900 3.05 3.05
Date Open High Low Vol Cls adjCls
07-11-21 2.99 3.15 2.99 9,800 3.04 3.04
07-11-20 3.06 3.07 2.82 24,100 2.99 2.99
07-11-19 3.10 3.11 3.10 1,200 3.11 3.11
07-11-16 3.15 3.15 3.10 6,900 3.11 3.11
07-11-15 3.33 3.50 3.03 37,900 3.20 3.20
07-11-14 3.38 3.40 3.33 4,900 3.33 3.33
07-11-13 3.36 3.44 3.36 5,000 3.40 3.40
07-11-12 3.36 3.39 3.36 8,600 3.38 3.38
07-11-09 3.45 3.50 3.39 3,300 3.42 3.42
Date Open High Low Vol Cls adjCls
07-11-08 3.49 3.50 3.44 12,600 3.50 3.50
07-11-07 3.50 3.50 3.39 8,500 3.49 3.49
07-11-06 3.57 3.60 3.42 9,800 3.47 3.47
07-11-05 3.44 3.69 3.43 7,900 3.56 3.56
07-11-02 3.51 3.52 3.33 4,400 3.40 3.40
07-11-01 3.49 3.57 3.49 2,100 3.50 3.50
07-10-31 3.62 3.67 3.41 17,200 3.48 3.48
07-10-30 3.58 3.61 3.58 1,500 3.58 3.58
07-10-29 3.59 3.71 3.44 17,000 3.56 3.56
Date Open High Low Vol Cls adjCls
07-10-26 3.61 3.66 3.54 4,400 3.63 3.63
07-10-25 3.69 3.75 3.64 8,800 3.65 3.65
07-10-24 3.75 3.75 3.69 700 3.73 3.73
07-10-23 3.75 3.76 3.74 2,000 3.74 3.74
07-10-22 3.75 3.90 3.74 13,500 3.74 3.74
07-10-19 3.57 3.71 3.53 7,700 3.69 3.69
07-10-18 3.63 3.75 3.50 18,900 3.57 3.57
07-10-17 3.88 3.88 3.58 13,600 3.68 3.68
07-10-16 3.86 3.88 3.78 3,500 3.80 3.80
Date Open High Low Vol Cls adjCls
07-10-15 3.68 3.68 3.57 14,900 3.59 3.59
07-10-12 3.82 3.87 3.64 9,500 3.65 3.65
07-10-11 3.78 3.87 3.75 8,400 3.86 3.86
07-10-10 3.75 3.88 3.75 2,300 3.86 3.86
07-10-09 3.79 3.89 3.72 12,700 3.87 3.87
07-10-08 3.77 3.85 3.71 10,100 3.85 3.85
07-10-05 3.74 3.76 3.70 4,300 3.75 3.75
07-10-04 3.65 3.87 3.55 31,900 3.68 3.68
07-10-03 3.58 3.78 3.57 9,600 3.69 3.69
Date Open High Low Vol Cls adjCls
07-10-02 3.60 3.64 3.50 15,300 3.54 3.54
07-10-01 3.69 3.69 3.51 7,600 3.53 3.53
07-09-28 3.70 3.77 3.55 8,800 3.72 3.72
07-09-27 3.56 3.74 3.56 10,700 3.70 3.70
07-09-26 3.46 3.69 3.38 28,300 3.59 3.59
07-09-25 3.63 3.87 3.46 9,300 3.52 3.52
07-09-24 3.52 3.61 3.50 3,500 3.60 3.60
07-09-21 3.50 3.62 3.45 10,800 3.62 3.62
07-09-20 3.51 3.51 3.46 5,500 3.50 3.50
Date Open High Low Vol Cls adjCls
07-09-19 3.42 3.60 3.42 8,900 3.59 3.59
07-09-18 3.43 3.52 3.43 9,100 3.52 3.52
07-09-17 3.33 3.52 3.33 11,000 3.35 3.35
07-09-14 3.52 3.52 3.34 15,400 3.39 3.39
07-09-13 3.52 3.58 3.33 25,200 3.43 3.43
07-09-12 3.59 3.59 3.46 7,400 3.54 3.54
07-09-11 3.67 3.67 3.43 13,500 3.64 3.64
07-09-10 3.72 3.72 3.46 15,200 3.67 3.67
07-09-07 3.64 3.75 3.64 4,100 3.72 3.72
Date Open High Low Vol Cls adjCls
07-09-06 3.68 3.95 3.60 51,400 3.72 3.72
07-09-05 3.73 3.83 3.51 22,900 3.70 3.70
07-09-04 3.70 3.92 3.59 27,900 3.89 3.89
07-08-31 3.61 3.76 3.61 8,600 3.76 3.76
07-08-30 3.81 3.81 3.41 24,700 3.65 3.65
07-08-29 3.72 3.85 3.50 21,200 3.77 3.77
07-08-28 3.68 3.74 3.32 59,200 3.63 3.63
07-08-27 3.69 3.77 3.32 39,600 3.61 3.61
07-08-24 3.77 3.85 3.15 59,400 3.73 3.73
Date Open High Low Vol Cls adjCls
07-08-23 3.24 3.74 3.18 25,400 3.68 3.68
07-08-22 3.23 3.36 3.20 12,000 3.28 3.28
07-08-21 3.46 3.51 3.10 12,000 3.20 3.20
07-08-20 3.32 3.50 3.31 7,800 3.50 3.50
07-08-17 3.28 3.63 3.10 31,900 3.35 3.35
07-08-16 3.38 3.43 3.18 24,900 3.39 3.39
07-08-15 3.62 3.70 3.36 26,100 3.47 3.47
07-08-14 3.74 3.80 3.68 9,500 3.73 3.73
07-08-13 3.85 3.85 3.67 15,400 3.71 3.71
Date Open High Low Vol Cls adjCls
07-08-10 3.94 3.94 3.61 11,900 3.70 3.70
07-08-09 3.75 3.81 3.70 8,200 3.74 3.74
07-08-08 3.74 3.79 3.70 14,500 3.70 3.70
07-08-07 3.82 3.89 3.61 15,800 3.69 3.69
07-08-06 3.68 3.95 3.60 23,400 3.86 3.86
07-08-03 3.86 3.94 3.69 13,000 3.75 3.75
07-08-02 3.90 3.99 3.84 25,700 3.95 3.95
07-08-01 4.04 4.04 3.81 7,400 3.85 3.85
07-07-31 4.04 4.05 3.79 22,800 3.87 3.87
Date Open High Low Vol Cls adjCls
07-07-30 3.78 3.94 3.78 11,100 3.84 3.84
07-07-27 3.84 3.94 3.76 5,700 3.78 3.78
07-07-26 4.15 4.49 3.73 48,200 3.80 3.80
07-07-25 4.02 4.09 4.01 6,000 4.03 4.03
07-07-24 4.04 4.20 4.02 16,900 4.05 4.05
07-07-23 4.19 4.24 4.02 31,700 4.08 4.08
07-07-20 4.12 4.23 4.12 13,300 4.16 4.16
07-07-19 4.20 4.24 4.02 41,600 4.19 4.19
07-07-18 3.93 4.19 3.91 59,700 4.17 4.17
Date Open High Low Vol Cls adjCls
07-07-17 3.83 3.93 3.83 11,500 3.88 3.88
07-07-16 3.87 4.05 3.76 20,500 3.79 3.79
07-07-13 3.87 3.95 3.60 39,600 3.83 3.83
07-07-12 3.72 3.90 3.68 35,500 3.87 3.87
07-07-11 3.78 3.79 3.62 16,500 3.70 3.70
07-07-10 3.90 4.07 3.73 29,900 3.74 3.74
07-07-09 3.77 3.95 3.72 21,000 3.89 3.89
07-07-06 3.93 3.93 3.75 11,500 3.80 3.80
07-07-05 3.84 3.91 3.82 2,600 3.87 3.87
Date Open High Low Vol Cls adjCls
07-07-03 3.84 3.84 3.80 1,500 3.84 3.84
07-07-02 3.90 3.94 3.85 4,700 3.87 3.87
07-06-29 3.74 3.87 3.74 7,100 3.84 3.84
07-06-28 3.90 3.94 3.69 14,800 3.81 3.81
07-06-27 3.93 3.98 3.91 3,600 3.98 3.98
07-06-26 3.95 4.01 3.70 17,800 3.88 3.88
07-06-25 3.86 3.97 3.86 5,700 3.97 3.97
07-06-22 3.96 4.02 3.73 17,100 3.94 3.94
07-06-21 4.02 4.03 3.97 13,400 3.97 3.97
Date Open High Low Vol Cls adjCls
07-06-20 4.05 4.05 3.95 30,900 3.99 3.99
07-06-19 3.85 4.12 3.81 48,800 4.02 4.02
07-06-18 3.92 3.94 3.81 25,000 3.87 3.87
07-06-15 3.90 3.95 3.80 22,500 3.91 3.91
07-06-14 3.85 3.94 3.79 29,900 3.93 3.93
07-06-13 3.70 3.85 3.69 13,100 3.85 3.85
07-06-12 3.72 3.75 3.65 5,700 3.69 3.69
07-06-11 3.88 3.92 3.65 31,600 3.77 3.77
07-06-08 3.95 3.95 3.76 23,300 3.89 3.89
Date Open High Low Vol Cls adjCls
07-06-07 4.00 4.05 3.93 18,400 3.98 3.98
07-06-06 4.07 4.09 3.94 34,500 4.00 4.00
07-06-05 4.35 4.35 3.84 63,700 4.14 4.14
07-06-04 3.69 4.35 3.67 133,900 4.30 4.30
07-06-01 3.50 3.67 3.50 59,900 3.66 3.66
07-05-31 3.48 3.52 3.47 6,400 3.52 3.52
07-05-30 3.40 3.49 3.40 10,900 3.47 3.47
07-05-29 3.35 3.45 3.35 6,600 3.36 3.36
07-05-25 3.44 3.44 3.34 6,400 3.34 3.34
Date Open High Low Vol Cls adjCls
07-05-24 3.38 3.42 3.30 3,700 3.35 3.35
07-05-23 3.38 3.44 3.32 7,100 3.36 3.36
07-05-22 3.24 3.43 3.20 17,800 3.41 3.41
07-05-21 3.32 3.46 3.30 22,400 3.34 3.34
07-05-18 3.33 3.33 3.23 22,800 3.30 3.30
07-05-17 3.48 3.48 3.32 5,400 3.33 3.33
07-05-16 3.28 3.43 3.27 5,200 3.35 3.35
07-05-15 3.33 3.40 3.20 3,800 3.34 3.34
07-05-14 3.39 3.41 3.25 2,600 3.34 3.34
Date Open High Low Vol Cls adjCls
07-05-11 3.37 3.49 3.26 12,100 3.37 3.37
07-05-10 3.37 3.40 3.25 7,000 3.27 3.27
07-05-09 3.32 3.50 3.29 8,600 3.40 3.40
07-05-08 3.46 3.47 3.25 9,500 3.45 3.45
07-05-07 3.31 3.47 3.30 10,900 3.45 3.45
07-05-04 3.30 3.37 3.30 4,200 3.30 3.30
07-05-03 3.40 3.46 3.25 9,300 3.31 3.31
07-05-02 3.42 3.51 3.39 1,900 3.40 3.40
07-05-01 3.47 3.53 3.42 7,600 3.45 3.45
Date Open High Low Vol Cls adjCls
07-04-30 3.47 3.50 3.42 8,400 3.50 3.50
07-04-27 3.24 3.47 3.24 21,600 3.47 3.47
07-04-26 3.16 3.30 3.13 28,700 3.28 3.28
07-04-25 3.10 3.14 3.06 16,800 3.14 3.14
07-04-24 3.12 3.14 3.10 8,500 3.14 3.14
07-04-23 3.15 3.18 3.13 14,200 3.15 3.15
07-04-20 3.20 3.44 3.17 22,900 3.18 3.18
07-04-19 3.49 3.53 3.04 67,800 3.23 3.23
07-04-18 3.49 3.50 3.42 20,300 3.44 3.44
Date Open High Low Vol Cls adjCls
07-04-17 3.41 3.41 3.36 16,200 3.40 3.40
07-04-16 3.55 3.55 3.41 19,500 3.48 3.48
07-04-13 3.50 3.57 3.47 22,200 3.51 3.51
07-04-12 3.48 3.55 3.41 26,100 3.49 3.49
07-04-11 3.47 3.48 3.43 3,900 3.45 3.45
07-04-10 3.55 3.55 3.48 11,100 3.50 3.50
07-04-09 3.64 3.68 3.46 19,100 3.56 3.56
07-04-05 3.51 3.72 3.47 7,100 3.57 3.57
07-04-04 3.48 3.49 3.43 17,000 3.48 3.48
Date Open High Low Vol Cls adjCls
07-04-03 3.50 3.51 3.41 18,800 3.48 3.48
07-04-02 3.73 3.73 3.50 11,500 3.55 3.55
07-03-30 3.66 3.71 3.55 20,300 3.71 3.71
07-03-29 3.65 3.79 3.65 27,300 3.70 3.70
07-03-28 3.45 3.70 3.42 15,500 3.59 3.59
07-03-27 3.40 3.50 3.40 7,800 3.45 3.45
07-03-26 3.50 3.50 3.42 4,000 3.43 3.43
07-03-23 3.45 3.52 3.32 12,100 3.47 3.47
07-03-22 3.29 3.50 3.26 76,800 3.44 3.44
Date Open High Low Vol Cls adjCls
07-03-21 3.22 3.25 3.22 8,100 3.25 3.25
07-03-20 3.30 3.35 3.23 14,900 3.24 3.24
07-03-19 3.34 3.34 3.24 21,000 3.30 3.30
07-03-16 3.30 3.30 3.28 3,500 3.30 3.30
07-03-15 3.31 3.33 3.29 6,600 3.31 3.31
07-03-14 3.22 3.37 3.19 17,300 3.37 3.37
07-03-13 3.33 3.33 3.30 3,700 3.30 3.30
07-03-12 3.43 3.43 3.33 4,600 3.34 3.34
07-03-09 3.48 3.55 3.47 7,000 3.47 3.47
Date Open High Low Vol Cls adjCls
07-03-08 3.39 3.42 3.35 6,100 3.41 3.41
07-03-07 3.32 3.32 3.22 10,700 3.28 3.28
07-03-06 3.41 3.44 3.09 40,300 3.30 3.30
07-03-05 3.40 3.49 3.40 23,200 3.43 3.43
07-03-02 3.56 3.57 3.52 1,200 3.53 3.53
07-03-01 3.51 3.56 3.46 1,800 3.50 3.50
07-02-28 3.50 3.60 3.45 23,100 3.52 3.52
07-02-27 3.62 3.67 3.50 6,800 3.50 3.50
07-02-26 3.63 3.64 3.57 13,800 3.60 3.60
Date Open High Low Vol Cls adjCls
07-02-23 3.60 3.63 3.51 13,500 3.63 3.63
07-02-22 3.56 3.59 3.52 12,200 3.59 3.59
07-02-21 3.62 3.63 3.55 6,600 3.63 3.63
07-02-20 3.65 3.68 3.56 19,100 3.62 3.62
07-02-16 3.65 3.68 3.60 6,800 3.65 3.65
07-02-15 3.74 3.76 3.58 12,800 3.68 3.68
07-02-14 3.76 3.79 3.70 12,700 3.74 3.74
07-02-13 3.84 3.88 3.75 11,900 3.80 3.75
07-02-12 3.88 3.88 3.81 13,600 3.85 3.80
Date Open High Low Vol Cls adjCls
07-02-09 3.87 3.88 3.85 6,700 3.88 3.83
07-02-08 3.84 3.91 3.84 6,600 3.87 3.82
07-02-07 3.83 3.95 3.83 9,800 3.86 3.81
07-02-06 3.91 3.92 3.81 9,700 3.87 3.82
07-02-05 3.95 3.95 3.90 9,700 3.91 3.86
07-02-02 3.86 3.93 3.85 8,200 3.92 3.87
07-02-01 3.85 3.87 3.79 8,200 3.87 3.82
07-01-31 3.80 3.88 3.73 11,000 3.86 3.81
07-01-30 3.78 3.80 3.70 11,600 3.80 3.75
Date Open High Low Vol Cls adjCls
07-01-29 3.69 3.85 3.69 6,800 3.75 3.70
07-01-26 3.70 3.75 3.61 15,800 3.73 3.68
07-01-25 3.80 3.82 3.65 22,600 3.73 3.68
07-01-24 3.90 3.90 3.78 14,500 3.81 3.76
07-01-23 3.97 3.97 3.60 18,300 3.93 3.88
07-01-22 3.93 3.99 3.84 32,600 3.94 3.89
07-01-19 3.87 3.90 3.76 21,800 3.89 3.84
07-01-18 3.82 3.95 3.70 39,800 3.91 3.86
07-01-17 3.67 3.82 3.62 29,200 3.79 3.74
Date Open High Low Vol Cls adjCls
07-01-16 3.71 3.71 3.56 14,600 3.64 3.59
07-01-12 3.52 3.63 3.52 25,200 3.62 3.57
07-01-11 3.47 3.60 3.47 15,600 3.56 3.51
07-01-10 3.39 3.56 3.39 27,500 3.50 3.45
07-01-09 3.40 3.43 3.34 36,600 3.39 3.35
07-01-08 3.45 3.57 3.42 42,900 3.45 3.40
07-01-05 3.37 3.47 3.30 27,400 3.45 3.40
07-01-04 3.55 3.58 3.37 19,100 3.41 3.37
07-01-03 3.68 3.69 3.56 25,000 3.59 3.54
Date Open High Low Vol Cls adjCls
06-12-29 3.53 3.57 3.48 38,900 3.50 3.45
06-12-28 3.56 3.62 3.50 27,100 3.55 3.50
06-12-27 3.50 3.66 3.50 27,200 3.52 3.47
06-12-26 3.66 3.73 3.52 27,700 3.52 3.47
06-12-22 3.75 3.79 3.69 37,800 3.70 3.65
06-12-21 3.94 3.96 3.75 24,700 3.79 3.74
06-12-20 3.83 3.97 3.78 15,500 3.90 3.85
06-12-19 3.80 3.83 3.77 8,500 3.82 3.77
06-12-18 3.95 3.95 3.80 15,800 3.85 3.80
Date Open High Low Vol Cls adjCls
06-12-15 4.04 4.08 3.85 22,100 3.91 3.86
06-12-14 4.10 4.10 4.01 8,900 4.08 4.03
06-12-13 4.03 4.10 4.02 22,500 4.08 4.03
06-12-12 3.91 4.06 3.90 25,000 4.05 4.00
06-12-11 4.04 4.04 3.96 24,000 3.99 3.94
06-12-08 3.96 4.06 3.95 13,300 4.04 3.99
06-12-07 3.90 3.99 3.89 25,500 3.95 3.90
06-12-06 4.03 4.03 3.84 29,500 3.93 3.88
06-12-05 4.10 4.10 4.05 10,900 4.07 4.02
Date Open High Low Vol Cls adjCls
06-12-04 4.28 4.28 4.13 16,400 4.13 4.08
06-12-01 4.30 4.30 4.15 10,700 4.28 4.22
06-11-30 4.41 4.45 3.75 19,300 4.30 4.24
06-11-29 4.15 4.47 4.10 44,800 4.40 4.34
06-11-28 4.10 4.17 4.05 26,400 4.08 4.03
06-11-27 3.95 4.07 3.95 14,700 4.07 4.02
06-11-24 3.94 3.95 3.89 7,600 3.95 3.90
06-11-22 3.92 3.99 3.88 18,600 3.93 3.88
06-11-21 4.00 4.05 3.90 9,600 4.01 3.96
Date Open High Low Vol Cls adjCls
06-11-20 3.98 4.01 3.90 16,400 3.95 3.90
06-11-17 4.00 4.10 3.96 14,200 4.07 4.02
06-11-16 4.06 4.09 4.00 14,100 4.01 3.96
06-11-15 4.15 4.25 4.01 25,100 4.01 3.96
06-11-14 4.15 4.21 4.13 2,500 4.20 4.14
06-11-13 4.28 4.35 4.15 6,400 4.25 4.19
06-11-10 4.40 4.40 4.10 11,800 4.35 4.29
06-11-09 4.29 4.50 3.96 36,000 4.33 4.27
06-11-08 4.14 4.35 4.14 5,300 4.30 4.24
Date Open High Low Vol Cls adjCls
06-11-07 4.23 4.26 4.17 8,500 4.21 4.15
06-11-06 4.24 4.34 4.13 20,500 4.17 4.12
06-11-03 4.37 4.44 4.12 17,400 4.35 4.29
06-11-02 4.40 4.40 4.15 11,000 4.35 4.29
06-11-01 4.55 4.56 4.42 3,400 4.45 4.39
06-10-31 4.47 4.51 4.40 9,300 4.51 4.45
06-10-30 4.75 4.79 4.00 34,500 4.51 4.45
06-10-27 4.88 4.88 4.80 3,900 4.83 4.77
06-10-26 4.95 5.17 4.82 30,800 4.88 4.82
Date Open High Low Vol Cls adjCls
06-10-25 4.80 5.00 4.80 22,500 4.92 4.86
06-10-24 4.76 4.88 4.76 15,400 4.81 4.75
06-10-23 4.77 4.81 4.69 13,600 4.76 4.70
06-10-20 4.81 4.90 4.70 20,600 4.82 4.76
06-10-19 4.60 4.80 4.44 22,300 4.69 4.63
06-10-18 4.50 4.79 4.41 53,500 4.54 4.48
06-10-17 4.41 4.50 4.33 13,900 4.46 4.40
06-10-16 4.18 4.52 4.17 34,900 4.41 4.35
06-10-13 4.04 4.18 4.04 20,900 4.15 4.10
Date Open High Low Vol Cls adjCls
06-10-12 4.00 4.03 3.96 10,200 3.97 3.92
06-10-11 4.00 4.05 3.97 14,600 4.00 3.95
06-10-10 4.00 4.05 3.96 13,700 4.04 3.99
06-10-09 3.95 4.00 3.92 4,400 3.96 3.91
06-10-06 3.93 4.00 3.85 14,000 4.00 3.95
06-10-05 3.76 3.95 3.76 45,900 3.90 3.85
06-10-04 3.82 3.86 3.76 22,600 3.81 3.76
06-10-03 3.86 3.87 3.82 7,100 3.83 3.78
06-10-02 3.98 3.99 3.85 13,100 3.87 3.82
Date Open High Low Vol Cls adjCls
06-09-29 4.00 4.02 3.91 9,000 3.99 3.94
06-09-28 4.05 4.05 3.98 13,800 3.98 3.93
06-09-27 4.06 4.06 4.00 15,600 4.02 3.97
06-09-26 3.86 4.06 3.86 18,700 4.03 3.98
06-09-25 4.02 4.02 3.82 29,800 3.86 3.81
06-09-22 4.00 4.27 3.98 60,700 4.02 3.97
06-09-21 4.14 4.14 4.00 12,400 4.06 4.01
06-09-20 4.45 4.45 3.95 49,200 3.98 3.93
06-09-19 4.40 4.44 4.40 12,500 4.41 4.35
Date Open High Low Vol Cls adjCls
06-09-18 4.53 4.53 4.30 24,100 4.45 4.39
06-09-15 4.55 4.63 4.53 26,000 4.53 4.47
06-09-14 4.56 4.65 4.53 6,800 4.53 4.47
06-09-13 4.54 4.60 4.53 19,000 4.57 4.51
06-09-12 4.69 4.69 4.53 32,900 4.54 4.48
06-09-11 4.70 4.74 4.65 28,000 4.66 4.60
06-09-08 4.79 4.80 4.75 4,800 4.78 4.72
06-09-07 4.76 4.84 4.75 21,600 4.80 4.74
06-09-06 4.85 4.85 4.79 7,400 4.81 4.75
Date Open High Low Vol Cls adjCls
06-09-05 4.86 4.92 4.82 12,300 4.85 4.79
06-09-01 4.83 4.88 4.75 5,200 4.86 4.80
06-08-31 4.73 4.79 4.65 19,000 4.77 4.71
06-08-30 4.78 4.83 4.61 11,700 4.77 4.71
06-08-29 4.95 4.95 4.73 20,200 4.82 4.76
06-08-28 4.85 4.95 4.84 12,600 4.91 4.85
06-08-25 4.87 4.95 4.87 23,000 4.95 4.88
06-08-24 4.81 4.88 4.76 20,300 4.88 4.82
06-08-23 4.76 4.97 4.76 21,100 4.86 4.80
Date Open High Low Vol Cls adjCls
06-08-22 4.90 4.99 4.90 11,500 4.95 4.88
06-08-21 4.97 5.07 4.81 4,800 5.05 4.98
06-08-18 5.10 5.11 4.95 20,200 5.06 4.99
06-08-17 5.00 5.09 5.00 6,600 5.06 4.99
06-08-16 5.11 5.16 4.97 7,800 5.13 5.06
06-08-15 5.46 5.46 4.93 19,700 5.04 4.97
06-08-14 5.33 5.38 5.00 23,300 5.09 5.02
06-08-11 5.19 5.19 5.16 2,300 5.16 5.09
06-08-10 5.37 5.48 5.12 8,500 5.24 5.17
Date Open High Low Vol Cls adjCls
06-08-09 5.50 5.59 5.31 58,200 5.35 5.28
06-08-08 5.35 5.50 5.35 48,200 5.44 5.37
06-08-07 5.09 5.25 5.00 35,800 5.23 5.16
06-08-04 5.40 5.40 4.85 112,800 5.05 4.98
06-08-03 5.30 5.41 5.20 10,200 5.36 5.29
06-08-02 5.23 5.73 5.23 30,300 5.54 5.47
06-08-01 5.44 5.50 5.10 19,200 5.29 5.22
06-07-31 5.39 5.54 5.21 22,800 5.51 5.44
06-07-28 5.26 5.31 5.26 5,600 5.27 5.20
Date Open High Low Vol Cls adjCls
06-07-27 5.48 5.48 5.23 6,800 5.24 5.17
06-07-26 5.10 5.39 5.10 9,300 5.32 5.25
06-07-25 5.39 5.46 5.25 5,100 5.25 5.18
06-07-24 5.28 5.43 5.26 4,000 5.30 5.23
06-07-21 5.25 5.28 5.25 3,400 5.28 5.21
06-07-20 5.41 5.45 5.29 8,900 5.29 5.22
06-07-19 5.29 5.36 5.28 3,600 5.33 5.26
06-07-18 5.30 5.39 5.26 7,200 5.27 5.20
06-07-17 5.50 5.50 5.30 8,300 5.30 5.23
Date Open High Low Vol Cls adjCls
06-07-14 5.28 5.54 5.28 27,700 5.46 5.39
06-07-13 5.46 5.63 5.29 72,600 5.35 5.28
06-07-12 5.41 5.47 5.34 6,800 5.36 5.29
06-07-11 5.34 5.40 5.28 5,700 5.35 5.28
06-07-10 5.40 5.60 5.25 19,700 5.30 5.23
06-07-07 5.36 6.14 5.36 91,300 5.40 5.33
06-07-06 5.59 5.60 5.25 25,900 5.49 5.42
06-07-05 5.38 5.66 5.26 41,500 5.66 5.59
06-07-03 5.36 5.38 5.35 2,200 5.38 5.31
Date Open High Low Vol Cls adjCls
06-06-30 5.35 5.37 5.27 10,700 5.28 5.21
06-06-29 5.22 5.32 5.18 16,400 5.32 5.25
06-06-28 5.31 5.31 5.16 13,300 5.18 5.11
06-06-27 5.20 5.34 5.18 11,500 5.25 5.18
06-06-26 5.08 5.32 5.01 13,500 5.11 5.04
06-06-23 5.04 5.14 5.04 9,300 5.11 5.04
06-06-22 5.05 5.16 4.91 25,100 4.98 4.91
06-06-21 5.04 5.43 5.04 29,700 5.06 4.99
06-06-20 4.90 5.00 4.75 27,500 4.95 4.88
Date Open High Low Vol Cls adjCls
06-06-19 5.17 5.24 4.86 34,100 4.95 4.88
06-06-16 5.41 5.41 5.21 16,600 5.23 5.16
06-06-15 5.30 5.54 5.30 18,800 5.32 5.25
06-06-14 5.23 5.37 5.16 18,800 5.16 5.09
06-06-13 5.45 5.45 5.11 43,700 5.15 5.08
06-06-12 5.59 5.59 5.50 12,200 5.50 5.43
06-06-09 5.50 5.62 5.50 10,100 5.59 5.52
06-06-08 5.75 5.75 5.50 19,300 5.50 5.43
06-06-07 5.90 5.90 5.75 5,700 5.80 5.72
Date Open High Low Vol Cls adjCls
06-06-06 5.84 5.93 5.83 13,800 5.84 5.76
06-06-05 5.72 5.90 5.72 14,200 5.83 5.75
06-06-02 5.95 6.05 5.65 29,500 5.72 5.64
06-06-01 5.88 5.92 5.80 17,600 5.89 5.81
06-05-31 5.84 5.88 5.54 16,000 5.75 5.67
06-05-30 5.85 5.90 5.72 15,000 5.73 5.65
06-05-26 5.85 5.90 5.60 22,400 5.81 5.73
06-05-25 5.85 5.90 5.61 32,400 5.68 5.61
06-05-24 5.99 6.05 5.75 23,000 5.75 5.67
Date Open High Low Vol Cls adjCls
06-05-23 6.14 6.14 5.91 36,800 5.93 5.85
06-05-22 6.01 6.20 6.01 17,000 6.04 5.96
06-05-19 6.09 6.27 6.01 16,900 6.02 5.94
06-05-18 6.33 6.33 6.05 10,800 6.19 6.11
06-05-17 6.31 6.35 6.07 9,500 6.16 6.08
06-05-16 5.99 6.35 5.99 41,000 6.26 6.18
06-05-15 6.07 6.08 5.91 24,800 5.99 5.91
06-05-12 6.40 6.48 6.05 23,100 6.15 6.07
06-05-11 6.74 6.74 6.18 41,900 6.24 6.16
Date Open High Low Vol Cls adjCls
06-05-10 6.39 6.69 6.20 46,800 6.30 6.22
06-05-09 6.13 6.35 6.12 11,400 6.14 6.06
06-05-08 6.45 6.45 6.17 21,800 6.25 6.17
06-05-05 6.35 6.44 6.21 13,700 6.44 6.36
06-05-04 6.25 6.33 6.25 13,900 6.30 6.22
06-05-03 6.28 6.34 6.14 9,300 6.19 6.11
06-05-02 6.35 6.35 6.20 19,400 6.32 6.24
06-05-01 6.30 6.44 6.30 19,500 6.37 6.29
06-04-28 6.12 6.29 6.00 3,200 6.27 6.19
Date Open High Low Vol Cls adjCls
06-04-27 6.25 6.25 5.90 17,700 6.19 6.11
06-04-26 6.49 6.49 6.20 12,900 6.33 6.25
06-04-25 6.59 6.59 6.21 18,000 6.39 6.31
06-04-24 6.60 6.72 6.45 22,000 6.65 6.56
06-04-21 6.80 6.80 6.61 15,900 6.62 6.53
06-04-20 7.00 7.00 6.65 31,500 6.70 6.61
06-04-19 6.84 6.94 6.60 82,100 6.93 6.84
06-04-18 6.72 6.92 6.57 113,600 6.58 6.49
06-04-17 6.30 6.89 6.23 96,200 6.79 6.70
Date Open High Low Vol Cls adjCls
06-04-13 6.50 6.55 6.26 46,600 6.33 6.25
06-04-12 6.45 6.90 6.43 171,000 6.45 6.37
06-04-11 6.01 6.60 6.01 157,900 6.43 6.35
06-04-10 6.10 6.18 5.91 16,800 6.07 5.99
06-04-07 6.28 6.28 5.95 13,900 5.96 5.88
06-04-06 6.00 6.27 5.92 31,900 6.12 6.04
06-04-05 5.82 6.02 5.82 21,700 6.00 5.92
06-04-04 6.03 6.03 5.76 44,900 5.88 5.80
06-04-03 6.28 6.28 6.03 63,700 6.09 6.01
Date Open High Low Vol Cls adjCls
06-03-31 5.75 6.45 5.58 191,500 6.09 6.01
06-03-30 5.57 5.69 5.55 20,500 5.58 5.51
06-03-29 5.62 5.73 5.57 10,300 5.63 5.56
06-03-28 5.64 5.87 5.50 31,600 5.66 5.59
06-03-27 5.69 5.91 5.57 16,400 5.65 5.58
06-03-24 5.88 5.88 5.75 10,000 5.75 5.67
06-03-23 5.60 5.88 5.51 16,900 5.86 5.78
06-03-22 5.55 5.69 5.55 13,500 5.66 5.59
06-03-21 5.55 5.62 5.48 41,000 5.55 5.48
Date Open High Low Vol Cls adjCls
06-03-20 5.55 5.66 5.50 25,000 5.62 5.55
06-03-17 5.76 5.76 5.60 17,800 5.67 5.60
06-03-16 5.62 5.70 5.56 30,300 5.61 5.54
06-03-15 5.79 5.79 5.67 36,400 5.68 5.61
06-03-14 5.65 5.73 5.55 10,900 5.64 5.57
06-03-13 5.65 5.73 5.59 10,900 5.69 5.62
06-03-10 5.79 5.79 5.52 33,000 5.63 5.56
06-03-09 5.60 5.76 5.59 10,400 5.70 5.63
06-03-08 5.62 5.77 5.51 27,900 5.66 5.59
Date Open High Low Vol Cls adjCls
06-03-07 5.80 5.80 5.25 64,700 5.66 5.59
06-03-06 6.02 6.19 5.86 56,300 5.86 5.78
06-03-03 6.15 6.26 6.08 20,700 6.12 6.04
06-03-02 6.14 6.27 6.10 20,600 6.14 6.06
06-03-01 6.12 6.19 6.09 7,600 6.12 6.04
06-02-28 6.13 6.37 6.12 16,200 6.12 6.04
06-02-27 6.29 6.38 6.20 24,700 6.20 6.12
06-02-24 6.29 6.40 6.25 14,100 6.26 6.18
06-02-23 6.32 6.43 6.06 9,400 6.27 6.19
Date Open High Low Vol Cls adjCls
06-02-22 6.61 6.61 6.40 30,000 6.42 6.34
06-02-21 6.05 6.70 6.00 74,100 6.51 6.42
06-02-17 6.26 6.32 6.12 11,200 6.12 6.04
06-02-16 6.02 6.34 6.02 16,600 6.16 6.08
06-02-15 6.02 6.15 6.02 11,000 6.07 5.99
06-02-14 6.18 6.18 6.02 28,500 6.04 5.96
06-02-13 6.34 6.37 6.18 15,800 6.20 6.12
06-02-10 6.30 6.35 6.18 32,900 6.28 6.20
06-02-09 6.35 6.40 6.25 22,000 6.30 6.22
Date Open High Low Vol Cls adjCls
06-02-08 6.66 6.66 6.20 20,500 6.35 6.27
06-02-07 6.37 6.66 6.20 25,900 6.29 6.21
06-02-06 6.44 6.64 6.39 23,900 6.44 6.36
06-02-03 6.37 6.38 6.30 16,000 6.34 6.26
06-02-02 6.43 6.54 6.25 25,900 6.31 6.23
06-02-01 6.53 6.81 6.31 48,200 6.42 6.34
06-01-31 6.74 7.10 6.50 71,700 6.60 6.51
06-01-30 6.78 6.83 6.66 18,800 6.70 6.61
06-01-27 6.73 6.98 6.73 26,500 6.75 6.66
Date Open High Low Vol Cls adjCls
06-01-26 6.81 6.88 6.58 24,000 6.70 6.61
06-01-25 7.06 7.06 6.75 41,700 6.88 6.79
06-01-24 7.35 7.37 6.90 87,300 7.05 6.96
06-01-23 6.50 7.40 6.50 162,800 7.23 7.13
06-01-20 6.65 6.94 6.52 91,000 6.74 6.65
06-01-19 6.40 6.75 6.25 63,400 6.60 6.51
06-01-18 6.35 6.55 6.20 32,200 6.21 6.13
06-01-17 6.18 6.58 6.16 38,800 6.33 6.25
06-01-13 6.14 6.27 6.02 23,000 6.08 6.00
Date Open High Low Vol Cls adjCls
06-01-12 6.25 6.33 6.10 39,100 6.14 6.06
06-01-11 6.31 6.35 6.19 36,000 6.19 6.11
06-01-10 6.39 6.55 6.31 26,800 6.36 6.28
06-01-09 6.62 6.62 6.35 17,400 6.42 6.34
06-01-06 6.35 6.60 6.27 29,900 6.47 6.38
06-01-05 6.35 6.40 6.21 33,900 6.33 6.25
06-01-04 6.44 6.52 6.26 29,600 6.46 6.38
06-01-03 6.29 6.59 6.29 22,900 6.39 6.31
05-12-30 6.27 6.43 6.27 33,600 6.35 6.27
Date Open High Low Vol Cls adjCls
05-12-29 6.56 6.56 6.34 26,200 6.38 6.30
05-12-28 6.43 6.59 6.39 70,300 6.40 6.32
05-12-27 6.60 6.82 6.39 93,200 6.43 6.35
05-12-23 6.80 6.90 6.60 51,300 6.67 6.58
05-12-22 6.82 6.90 6.81 23,300 6.84 6.75
05-12-21 7.00 7.10 6.71 21,500 6.89 6.80
05-12-20 7.08 7.08 6.60 59,700 6.97 6.88
05-12-19 6.91 7.05 6.81 19,500 6.95 6.86
05-12-16 7.09 7.17 6.79 75,700 6.90 6.81
Date Open High Low Vol Cls adjCls
05-12-15 7.25 7.51 7.15 25,800 7.24 7.14
05-12-14 7.13 7.29 7.00 78,700 7.16 7.07
05-12-13 7.82 7.99 7.00 83,400 7.23 7.13
05-12-12 7.88 7.90 7.53 18,800 7.78 7.68
05-12-09 7.75 8.03 7.75 39,700 7.78 7.68
05-12-08 7.71 7.85 7.31 41,100 7.85 7.75
05-12-07 7.66 8.10 7.66 63,500 7.78 7.68
05-12-06 7.37 7.86 7.06 98,600 7.62 7.52
05-12-05 6.75 7.45 6.75 98,500 7.28 7.18
Date Open High Low Vol Cls adjCls
05-12-02 6.74 6.86 6.70 16,700 6.70 6.61
05-12-01 6.68 6.96 6.67 30,300 6.76 6.67
05-11-30 6.68 6.97 6.63 28,900 6.66 6.57
05-11-29 6.75 6.96 6.60 43,400 6.66 6.57
05-11-28 7.00 7.00 6.75 17,000 6.81 6.72
05-11-25 6.96 7.00 6.82 9,800 7.00 6.91
05-11-23 6.67 6.95 6.60 84,200 6.90 6.81
05-11-22 6.60 6.71 6.60 34,100 6.62 6.53
05-11-21 6.68 6.69 6.60 31,200 6.60 6.51
Date Open High Low Vol Cls adjCls
05-11-18 6.65 6.73 6.60 24,200 6.68 6.59
05-11-17 6.88 6.96 6.63 31,400 6.66 6.57
05-11-16 7.00 7.16 6.60 139,700 6.83 6.74
05-11-15 7.25 7.34 7.01 38,100 7.02 6.93
05-11-14 7.50 7.50 7.21 23,800 7.26 7.16
05-11-11 7.33 7.38 7.12 10,100 7.35 7.25
05-11-10 7.42 7.45 7.10 24,500 7.15 7.06
05-11-09 7.53 7.53 7.35 65,800 7.46 7.36
05-11-08 7.50 7.77 7.50 26,600 7.53 7.43
Date Open High Low Vol Cls adjCls
05-11-07 7.70 7.81 7.50 61,600 7.52 7.42
05-11-04 7.80 7.80 7.66 14,900 7.74 7.64
05-11-03 7.92 8.05 7.80 12,200 7.80 7.70
05-11-02 7.73 7.95 7.73 16,200 7.79 7.69
05-11-01 7.95 8.00 7.80 7,300 7.83 7.73
05-10-31 8.02 8.13 7.75 17,500 7.89 7.79
05-10-28 7.70 8.16 7.65 33,500 8.02 7.91
05-10-27 7.81 7.95 7.74 10,800 7.78 7.68
05-10-26 8.23 8.25 7.84 50,300 7.88 7.78
Date Open High Low Vol Cls adjCls
05-10-25 7.85 8.23 7.85 22,300 8.16 8.05
05-10-24 7.80 7.94 7.65 25,600 7.86 7.76
05-10-21 7.99 7.99 7.66 34,700 7.79 7.69
05-10-20 8.22 8.22 7.66 43,500 7.83 7.73
05-10-19 8.05 8.15 8.03 40,200 8.07 7.96
05-10-18 8.41 8.41 8.06 24,900 8.06 7.95
05-10-17 8.37 8.78 8.37 34,200 8.48 8.37
05-10-14 8.08 8.31 8.04 26,200 8.28 8.17
05-10-13 8.56 8.56 8.00 42,500 8.15 8.04
Date Open High Low Vol Cls adjCls
05-10-12 8.75 8.85 8.30 30,800 8.39 8.28
05-10-11 8.45 9.00 8.45 31,200 8.74 8.63
05-10-10 8.80 8.80 8.40 29,600 8.45 8.34
05-10-07 8.70 9.30 8.42 104,000 8.80 8.68
05-10-06 9.24 9.27 8.60 82,600 8.72 8.61
05-10-05 9.66 10.00 9.25 143,600 9.26 9.14
05-10-04 10.28 10.67 9.66 229,600 9.82 9.69
05-10-03 10.00 10.46 10.00 226,400 10.28 10.14
05-09-30 10.07 10.07 9.51 168,100 9.97 9.84
Date Open High Low Vol Cls adjCls
05-09-29 10.10 11.30 10.00 751,400 10.07 9.94
05-09-28 9.05 10.35 8.68 393,500 10.10 9.97
05-09-27 8.58 9.20 8.58 40,700 8.91 8.79
05-09-26 9.09 9.12 8.75 32,400 8.98 8.86
05-09-23 9.23 9.23 8.82 28,100 8.83 8.71
05-09-22 9.72 9.98 8.77 224,500 9.25 9.13
05-09-21 8.37 9.60 8.37 187,200 9.35 9.23
05-09-20 8.75 8.82 8.31 55,900 8.41 8.30
05-09-19 8.30 8.69 8.04 68,800 8.55 8.44
Date Open High Low Vol Cls adjCls
05-09-16 8.30 8.70 8.05 41,300 8.24 8.13
05-09-15 8.30 8.68 8.14 59,100 8.39 8.28
05-09-14 7.98 8.41 7.85 51,200 8.19 8.08
05-09-13 8.00 8.12 8.00 23,600 8.03 7.92
05-09-12 8.36 8.48 8.04 33,000 8.14 8.03
05-09-09 8.01 8.31 8.01 25,200 8.12 8.01
05-09-08 8.27 8.42 8.05 49,700 8.16 8.05
05-09-07 8.36 8.43 7.83 66,500 8.18 8.07
05-09-06 8.75 8.75 8.40 46,300 8.40 8.29
Date Open High Low Vol Cls adjCls
05-09-02 8.85 8.93 8.64 32,600 8.64 8.53
05-09-01 8.81 8.95 8.70 61,500 8.81 8.69
05-08-31 8.85 8.95 8.43 65,000 8.70 8.59
05-08-30 8.34 8.90 8.26 91,200 8.65 8.54
05-08-29 8.74 9.28 8.20 193,000 8.31 8.20
05-08-26 8.55 8.55 7.79 58,400 7.99 7.88
05-08-25 7.78 8.63 7.78 145,600 8.31 8.20
05-08-24 7.27 7.93 7.25 73,800 7.81 7.71
05-08-23 7.78 7.78 7.11 135,400 7.31 7.21
Date Open High Low Vol Cls adjCls
05-08-22 7.61 7.93 7.61 36,500 7.78 7.68
05-08-19 7.74 8.09 7.71 53,800 7.74 7.64
05-08-18 7.69 7.85 7.50 68,100 7.74 7.64
05-08-17 8.18 8.30 7.67 87,100 7.73 7.63
05-08-16 8.40 8.48 8.08 74,300 8.17 8.06
05-08-15 8.77 9.00 8.31 247,800 8.50 8.39
05-08-12 9.50 9.77 9.20 102,600 9.26 9.14
05-08-11 9.20 9.45 9.20 42,600 9.39 9.27
05-08-10 9.40 9.51 9.20 103,700 9.22 9.10
Date Open High Low Vol Cls adjCls
05-08-09 9.40 9.89 9.40 90,500 9.47 9.35
05-08-08 9.77 10.03 9.40 99,200 9.45 9.33
05-08-05 10.00 10.20 9.75 65,300 9.77 9.64
05-08-04 10.34 10.50 9.90 60,500 10.00 9.87
05-08-03 10.00 10.73 9.90 294,800 10.20 10.07
05-08-02 10.03 10.21 9.90 77,600 9.93 9.80
05-08-01 9.75 10.22 9.70 149,100 10.02 9.89
05-07-29 9.87 10.29 9.57 184,100 9.77 9.64
05-07-28 9.62 9.89 9.43 82,500 9.85 9.72
Date Open High Low Vol Cls adjCls
05-07-27 9.62 9.91 9.41 61,300 9.55 9.42
05-07-26 9.38 9.75 9.38 82,400 9.62 9.49
05-07-25 9.93 9.95 9.38 149,200 9.40 9.28
05-07-22 9.08 10.09 9.08 282,800 9.91 9.78
05-07-21 9.11 9.32 9.08 39,500 9.11 8.99
05-07-20 9.16 9.44 9.11 45,000 9.11 8.99
05-07-19 9.25 9.46 9.08 59,500 9.21 9.09
05-07-18 9.11 9.42 9.03 62,400 9.30 9.18
05-07-15 9.02 9.38 9.00 77,200 9.16 9.04
Date Open High Low Vol Cls adjCls
05-07-14 9.43 9.57 9.02 140,600 9.03 8.91
05-07-13 9.71 9.86 9.36 80,900 9.45 9.33
05-07-12 9.40 10.07 9.40 295,400 9.84 9.71
05-07-11 9.32 9.51 9.13 84,800 9.27 9.15
05-07-08 10.04 10.04 9.01 236,000 9.39 9.27
05-07-07 9.74 10.36 9.43 511,300 9.81 9.68
05-07-06 8.67 9.74 8.60 487,800 9.66 9.53
05-07-05 8.99 9.20 8.67 165,400 8.82 8.70
05-07-01 8.75 9.17 8.62 178,100 8.85 8.73
Date Open High Low Vol Cls adjCls
05-06-30 8.39 8.80 8.39 126,700 8.62 8.51
05-06-29 8.80 8.89 8.29 164,000 8.45 8.34
05-06-28 9.02 9.25 8.50 175,400 8.80 8.68
05-06-27 8.94 9.35 8.87 188,500 9.16 9.04
05-06-24 8.89 9.38 8.50 240,500 8.90 8.78
05-06-23 9.65 9.94 8.80 489,800 9.12 9.00
05-06-22 10.62 10.62 9.60 386,500 9.60 9.47
05-06-21 11.00 11.34 10.48 527,200 10.52 10.38
05-06-20 10.49 11.24 10.45 715,100 10.91 10.77
Date Open High Low Vol Cls adjCls
05-06-17 11.12 11.12 10.10 635,300 10.41 10.27
05-06-16 10.98 11.35 10.20 1,225,400 10.45 10.31
05-06-15 11.55 11.95 10.90 2,653,200 11.69 11.54
05-06-14 9.69 11.55 9.53 4,611,000 11.16 11.01
05-06-13 8.40 8.74 8.00 145,900 8.14 8.03
05-06-10 7.95 9.00 7.95 545,200 8.46 8.35
05-06-09 7.34 7.77 7.25 161,100 7.66 7.56
05-06-08 7.22 7.70 6.76 218,200 7.16 7.07
05-06-07 8.06 8.62 7.20 433,600 7.37 7.27
Date Open High Low Vol Cls adjCls
05-06-06 5.75 7.69 5.72 334,000 7.51 7.41
05-06-03 5.90 5.90 5.76 9,100 5.77 5.69
05-06-02 5.75 5.87 5.70 15,000 5.78 5.70
05-06-01 5.45 5.75 5.40 15,400 5.66 5.59
05-05-31 5.50 5.71 5.42 14,100 5.46 5.39
05-05-27 5.20 5.40 5.20 18,800 5.37 5.30
05-05-26 5.20 5.24 5.16 6,800 5.24 5.17
05-05-25 5.32 5.58 5.10 14,300 5.10 5.03
05-05-24 5.45 5.50 5.31 9,100 5.33 5.26
Date Open High Low Vol Cls adjCls
05-05-23 5.45 5.59 5.45 9,000 5.49 5.42
05-05-20 5.78 5.80 5.41 14,900 5.44 5.37
05-05-19 5.73 5.81 5.54 32,500 5.64 5.57
05-05-18 5.10 5.48 5.08 35,900 5.47 5.40
05-05-17 4.84 5.06 4.55 65,700 5.00 4.93
05-05-16 5.25 5.26 4.77 65,800 4.83 4.77
05-05-13 5.72 5.75 5.12 75,700 5.26 5.19
05-05-12 6.10 6.10 5.80 34,100 5.85 5.77
05-05-11 6.12 6.12 6.05 14,800 6.08 6.00
Date Open High Low Vol Cls adjCls
05-05-10 6.12 6.20 6.10 7,300 6.11 6.03
05-05-09 6.14 6.14 6.10 4,400 6.11 6.03
05-05-06 6.05 6.21 6.05 8,200 6.11 6.03
05-05-05 6.16 6.29 6.05 18,300 6.09 6.01
05-05-04 6.05 6.37 5.98 25,300 6.21 6.13
05-05-03 6.34 6.34 6.00 16,000 6.00 5.92
05-05-02 6.12 6.20 6.09 5,500 6.11 6.03
05-04-29 6.02 6.13 6.02 22,900 6.12 6.04
05-04-28 6.44 6.44 6.02 14,400 6.17 6.09
Date Open High Low Vol Cls adjCls
05-04-27 6.26 6.36 6.25 7,900 6.31 6.23
05-04-26 6.21 6.25 6.06 17,200 6.21 6.13
05-04-25 6.02 6.44 6.02 11,700 6.40 6.32
05-04-22 6.30 6.43 6.05 14,300 6.09 6.01
05-04-21 6.40 6.49 6.30 10,700 6.34 6.26
05-04-20 6.05 6.41 6.05 19,200 6.30 6.22
05-04-19 6.00 6.18 5.93 30,400 6.05 5.97
05-04-18 6.18 6.18 5.90 39,600 6.00 5.92
05-04-15 6.70 6.79 6.25 38,200 6.28 6.20
Date Open High Low Vol Cls adjCls
05-04-14 6.85 6.90 6.53 12,200 6.69 6.60
05-04-13 6.85 6.94 6.64 16,100 6.85 6.76
05-04-12 6.99 7.11 6.81 25,700 6.83 6.74
05-04-11 7.30 7.30 6.82 49,000 6.92 6.83
05-04-08 7.60 8.39 7.19 123,300 7.19 7.10
05-04-07 7.84 7.84 7.65 9,500 7.65 7.55
05-04-06 7.90 7.92 7.81 5,500 7.85 7.75
05-04-05 8.10 8.11 7.85 25,400 7.85 7.75
05-04-04 8.38 8.39 8.10 16,600 8.10 7.99
Date Open High Low Vol Cls adjCls
05-04-01 8.40 8.40 8.21 18,300 8.21 8.10
05-03-31 7.92 8.29 7.92 16,300 8.20 8.09
05-03-30 8.40 8.40 7.80 30,400 7.92 7.82
05-03-29 8.45 8.52 8.21 19,400 8.21 8.10
05-03-28 8.45 8.62 8.37 10,300 8.44 8.33
05-03-24 8.37 8.55 8.37 9,400 8.53 8.42
05-03-23 8.70 8.70 8.25 48,800 8.37 8.26
05-03-22 8.92 9.18 8.70 25,700 8.74 8.63
05-03-21 9.20 9.25 8.80 35,100 8.90 8.78
Date Open High Low Vol Cls adjCls
05-03-18 8.83 9.14 8.75 39,200 9.14 9.02
05-03-17 8.62 8.86 8.53 17,500 8.69 8.58
05-03-16 8.82 8.97 8.43 23,700 8.43 8.32
05-03-15 9.00 9.20 8.51 37,300 8.76 8.64
05-03-14 9.03 9.04 8.63 12,100 8.84 8.72
05-03-11 8.36 9.13 8.36 25,800 8.96 8.84
05-03-10 8.70 8.88 8.35 53,900 8.56 8.45
05-03-09 9.50 9.50 8.56 84,500 8.94 8.82
05-03-08 9.30 9.78 9.06 224,100 9.39 9.27
Date Open High Low Vol Cls adjCls
05-03-07 8.47 9.36 8.15 116,200 9.01 8.89
05-03-04 8.35 8.50 8.34 15,800 8.48 8.37
05-03-03 8.10 8.44 8.10 22,400 8.28 8.17
05-03-02 8.25 8.29 7.55 19,100 8.29 8.18
05-03-01 8.06 8.32 8.06 15,500 8.31 8.20
05-02-28 8.11 8.33 8.11 22,500 8.17 8.06
05-02-25 8.24 8.40 7.85 51,400 8.11 8.00
05-02-24 8.67 8.67 8.25 22,600 8.30 8.19
05-02-23 8.91 8.91 8.48 27,800 8.54 8.43
Date Open High Low Vol Cls adjCls
05-02-22 8.95 8.95 8.41 68,100 8.83 8.71
05-02-18 8.48 8.94 8.26 93,700 8.70 8.59
05-02-17 8.15 8.50 8.08 81,800 8.34 8.23
05-02-16 7.67 8.05 7.67 29,200 8.02 7.91
05-02-15 7.61 7.81 7.49 19,400 7.67 7.57
05-02-14 7.69 7.69 7.47 12,700 7.53 7.43
05-02-11 7.64 7.81 7.52 39,200 7.62 7.52
05-02-10 7.40 7.62 7.40 5,200 7.59 7.49
05-02-09 7.63 7.63 7.44 5,800 7.44 7.34
Date Open High Low Vol Cls adjCls
05-02-08 7.45 7.55 7.45 10,900 7.51 7.41
05-02-07 7.44 7.74 7.43 42,800 7.50 7.40
05-02-04 7.45 7.48 7.35 17,900 7.44 7.34
05-02-03 7.44 7.49 7.40 21,500 7.48 7.38
05-02-02 7.40 7.46 7.36 13,700 7.45 7.35
05-02-01 7.36 7.42 7.35 11,400 7.41 7.31
05-01-31 7.28 7.42 7.28 9,600 7.33 7.23
05-01-28 7.42 7.42 7.17 9,000 7.29 7.19
05-01-27 7.64 7.64 7.43 19,300 7.48 7.38
Date Open High Low Vol Cls adjCls
05-01-26 7.05 7.59 7.04 54,600 7.53 7.43
05-01-25 7.17 7.19 7.10 11,100 7.10 7.01
05-01-24 7.03 7.22 7.03 8,600 7.10 7.01
05-01-21 7.04 7.26 7.04 6,800 7.10 7.01
05-01-20 7.16 7.17 7.05 13,200 7.16 7.07
05-01-19 7.11 7.41 7.11 13,800 7.25 7.15
05-01-18 7.10 7.34 7.10 19,900 7.29 7.19
05-01-14 7.23 7.45 7.11 29,500 7.17 7.08
05-01-13 7.01 7.28 7.01 9,200 7.28 7.18
Date Open High Low Vol Cls adjCls
05-01-12 7.01 7.33 7.01 4,200 7.03 6.94
05-01-11 7.05 7.16 7.02 6,300 7.06 6.97
05-01-10 7.21 7.33 7.10 17,500 7.13 7.04
05-01-07 7.10 7.29 7.10 7,600 7.17 7.08
05-01-06 7.01 7.32 7.00 14,600 7.04 6.95
05-01-05 7.15 7.20 7.00 11,400 7.00 6.91
05-01-04 7.35 7.35 7.12 21,700 7.16 7.07
05-01-03 7.25 7.25 7.02 16,300 7.10 7.01
04-12-31 7.01 7.20 7.00 47,900 7.20 7.11
Date Open High Low Vol Cls adjCls
04-12-30 7.01 7.05 7.00 30,800 7.02 6.93
04-12-29 7.14 7.14 7.00 14,000 7.02 6.93
04-12-28 7.11 7.16 7.00 26,500 7.05 6.96
04-12-27 7.10 7.15 7.10 13,800 7.12 7.03
04-12-23 7.30 7.30 7.12 12,400 7.18 7.09
04-12-22 7.25 7.35 7.25 8,100 7.30 7.20
04-12-21 7.10 7.25 7.10 15,700 7.18 7.09
04-12-20 7.10 7.36 7.10 15,100 7.19 7.10
04-12-17 7.25 7.40 7.20 13,100 7.27 7.17
Date Open High Low Vol Cls adjCls
04-12-16 7.33 7.49 7.25 6,600 7.25 7.15
04-12-15 7.78 7.78 7.25 10,100 7.33 7.23
04-12-14 7.20 7.55 7.20 33,200 7.43 7.33
04-12-13 7.30 7.30 7.15 9,500 7.15 7.06
04-12-10 7.19 7.28 7.17 17,700 7.17 7.08
04-12-09 7.12 7.29 7.12 13,700 7.21 7.12
04-12-08 7.27 7.34 7.18 11,500 7.20 7.11
04-12-07 7.41 7.49 7.25 20,200 7.27 7.17
04-12-06 7.32 7.54 7.31 10,800 7.41 7.31
Date Open High Low Vol Cls adjCls
04-12-03 7.60 7.84 7.30 13,100 7.50 7.40
04-12-02 7.50 8.18 7.07 54,900 7.83 7.73
04-12-01 7.58 7.79 7.50 33,100 7.64 7.54
04-11-30 7.66 7.80 7.63 14,200 7.74 7.64
04-11-29 8.20 8.20 7.63 28,800 7.70 7.60
04-11-26 8.30 8.44 8.05 28,700 8.18 8.07
04-11-24 8.00 8.25 7.55 56,000 8.25 8.14
04-11-23 7.47 7.80 7.17 42,900 7.80 7.70
04-11-22 7.01 7.62 7.00 44,100 7.34 7.24
Date Open High Low Vol Cls adjCls
04-11-19 7.30 7.30 7.05 38,700 7.13 7.04
04-11-18 7.28 7.40 7.10 31,300 7.17 7.08
04-11-17 7.40 7.47 7.35 21,100 7.38 7.28
04-11-16 7.41 7.46 7.35 9,900 7.42 7.32
04-11-15 7.65 8.00 7.43 26,600 7.43 7.33
04-11-12 7.99 8.00 7.49 34,900 7.75 7.65
04-11-11 7.66 8.10 7.23 109,400 8.09 7.98
04-11-10 7.65 7.75 7.34 15,800 7.75 7.65
04-11-09 7.67 7.95 7.56 22,500 7.57 7.47
Date Open High Low Vol Cls adjCls
04-11-08 8.14 8.14 7.79 13,300 7.81 7.71
04-11-05 8.14 8.14 7.86 13,900 8.04 7.93
04-11-04 7.99 8.11 7.85 15,000 8.09 7.98
04-11-03 7.78 8.06 7.78 15,900 7.88 7.78
04-11-02 8.01 8.04 7.77 20,700 7.80 7.70
04-11-01 8.20 8.21 8.01 16,600 8.01 7.90
04-10-29 8.85 8.85 8.17 14,700 8.25 8.14
04-10-28 8.18 8.27 8.15 9,300 8.20 8.09
04-10-27 8.40 8.50 8.17 20,900 8.20 8.09
Date Open High Low Vol Cls adjCls
04-10-26 8.33 8.70 8.24 21,000 8.38 8.27
04-10-25 8.80 8.80 8.26 22,400 8.38 8.27
04-10-22 8.54 8.74 8.23 17,800 8.27 8.16
04-10-21 8.06 8.56 8.06 6,900 8.38 8.27
04-10-20 8.20 8.52 8.10 11,500 8.13 8.02
04-10-19 8.58 8.58 8.20 12,200 8.20 8.09
04-10-18 8.18 8.57 8.00 24,100 8.41 8.30
04-10-15 7.88 8.12 7.88 23,900 8.08 7.97
04-10-14 8.12 8.12 7.88 32,100 7.88 7.78
Date Open High Low Vol Cls adjCls
04-10-13 8.29 8.49 8.07 16,200 8.18 8.07
04-10-12 8.55 8.67 8.25 44,200 8.31 8.20
04-10-11 9.42 9.42 8.65 23,900 8.73 8.62
04-10-08 9.18 9.38 9.01 8,000 9.15 9.03
04-10-07 9.19 9.27 9.17 14,400 9.18 9.06
04-10-06 9.40 9.40 9.03 13,000 9.24 9.12
04-10-05 9.41 9.41 9.00 25,200 9.13 9.01
04-10-04 9.56 9.56 9.07 34,900 9.12 9.00
04-10-01 9.26 9.37 9.20 27,600 9.36 9.24
Date Open High Low Vol Cls adjCls
04-09-30 9.03 9.25 8.89 52,800 9.19 9.07
04-09-29 9.24 9.93 9.24 42,400 9.37 9.25
04-09-28 9.90 10.06 9.21 73,300 9.29 9.17
04-09-27 9.86 10.00 9.72 70,400 9.98 9.85
04-09-24 9.36 9.79 9.15 42,000 9.71 9.58
04-09-23 8.91 9.21 8.70 37,700 9.13 9.01
04-09-22 8.59 8.89 8.35 51,100 8.79 8.67
04-09-21 8.69 8.69 8.35 20,100 8.40 8.29
04-09-20 8.16 8.70 8.16 26,900 8.42 8.31
Date Open High Low Vol Cls adjCls
04-09-17 8.39 8.48 8.07 17,600 8.40 8.29
04-09-16 7.89 8.54 7.85 61,100 8.20 8.09
04-09-15 7.50 7.92 7.48 76,400 7.85 7.75
04-09-14 7.19 7.57 7.19 23,400 7.50 7.40
04-09-13 7.17 7.40 7.03 17,900 7.35 7.25
04-09-10 7.12 7.22 7.10 10,600 7.17 7.08
04-09-09 7.16 7.30 7.00 13,200 7.20 7.11
04-09-08 7.69 7.69 7.16 20,300 7.20 7.11
04-09-07 7.73 7.73 7.50 12,100 7.55 7.45
Date Open High Low Vol Cls adjCls
04-09-03 7.61 7.79 7.52 13,600 7.64 7.54
04-09-02 7.65 7.79 7.55 15,500 7.66 7.56
04-09-01 7.28 7.63 7.28 16,300 7.62 7.52
04-08-31 7.78 7.78 7.16 39,100 7.28 7.18
04-08-30 7.36 7.70 7.23 51,500 7.62 7.52
04-08-27 7.11 7.37 7.03 37,000 7.36 7.26
04-08-26 6.87 7.05 6.81 22,700 6.98 6.89
04-08-25 7.26 7.36 6.85 118,700 6.91 6.82
04-08-24 7.46 7.54 7.10 40,200 7.21 7.12
Date Open High Low Vol Cls adjCls
04-08-23 6.82 7.23 6.82 25,500 7.10 7.01
04-08-20 7.00 7.00 6.81 40,900 6.90 6.81
04-08-19 7.19 7.32 6.77 85,800 6.81 6.72
04-08-18 7.34 7.39 7.29 15,200 7.29 7.19
04-08-17 7.31 7.62 7.29 46,900 7.46 7.36
04-08-16 7.40 7.71 7.39 38,400 7.39 7.29
04-08-13 7.52 7.75 7.37 39,700 7.51 7.41
04-08-12 7.90 7.90 7.40 66,500 7.44 7.34
04-08-11 7.41 7.47 7.10 24,500 7.43 7.33
Date Open High Low Vol Cls adjCls
04-08-10 7.00 7.38 7.00 31,700 7.19 7.10
04-08-09 7.27 7.68 6.97 148,500 7.15 7.06
04-08-06 8.00 8.27 8.00 22,200 8.05 7.94
04-08-05 8.18 8.78 7.95 71,200 8.35 8.24
04-08-04 7.72 8.70 7.72 83,100 8.40 8.29
04-08-03 8.83 9.38 8.29 71,900 8.92 8.80
04-08-02 9.18 9.19 8.90 33,300 8.97 8.85
04-07-30 9.60 9.72 8.92 62,500 9.04 8.92
04-07-29 9.45 9.76 9.44 11,100 9.45 9.33
Date Open High Low Vol Cls adjCls
04-07-28 9.67 9.76 9.50 8,900 9.62 9.49
04-07-27 8.97 9.68 8.95 54,400 9.60 9.47
04-07-26 9.56 9.56 9.20 19,400 9.21 9.09
04-07-23 9.26 9.50 9.20 35,400 9.47 9.35
04-07-22 10.40 10.41 8.88 93,200 9.55 9.42
04-07-21 10.50 10.87 10.42 17,200 10.52 10.38
04-07-20 10.68 10.82 10.50 18,200 10.51 10.37
04-07-19 11.35 11.36 10.66 28,000 10.84 10.70
04-07-16 11.24 11.35 10.85 34,200 11.33 11.18
Date Open High Low Vol Cls adjCls
04-07-15 11.50 11.54 11.35 10,200 11.36 11.21
04-07-14 11.00 11.59 11.00 9,400 11.50 11.35
04-07-13 11.70 11.70 11.00 14,200 11.13 10.98
04-07-12 11.55 11.90 11.20 17,200 11.72 11.57
04-07-09 10.50 11.86 10.46 54,000 11.82 11.66
04-07-08 10.99 11.25 10.50 25,600 10.60 10.46
04-07-07 11.51 11.59 11.21 29,100 11.24 11.09
04-07-06 11.98 11.98 11.52 48,400 11.57 11.42
04-07-02 12.50 12.75 11.53 81,500 11.90 11.74
Date Open High Low Vol Cls adjCls
04-07-01 14.00 14.46 13.34 130,100 14.10 11.45
04-06-30 14.65 14.89 14.47 23,300 14.70 11.94
04-06-29 14.12 14.77 14.10 34,800 14.68 11.92
04-06-28 16.39 16.39 13.66 109,800 14.25 11.57
04-06-25 16.06 16.22 15.42 60,000 15.84 12.08
04-06-24 16.35 16.60 16.10 33,500 16.15 12.32
04-06-23 16.22 16.70 15.61 100,900 16.19 12.35
04-06-22 14.06 16.65 13.76 200,700 16.20 12.35
04-06-21 13.71 14.19 13.65 31,900 14.14 10.78
Date Open High Low Vol Cls adjCls
04-06-18 13.42 13.74 13.39 21,000 13.65 10.41
04-06-17 12.97 13.65 12.97 33,500 13.65 10.41
04-06-16 12.91 13.15 12.91 8,700 13.14 10.02
04-06-15 12.65 13.15 12.65 26,100 12.89 9.83
04-06-14 13.05 13.10 12.50 32,900 12.56 9.58
04-06-10 13.12 13.16 13.00 25,300 13.00 9.91
04-06-09 13.45 13.45 13.01 45,400 13.11 10.00
04-06-08 13.32 13.75 13.26 25,800 13.50 10.30
04-06-07 13.74 13.83 13.38 30,000 13.45 10.26
Date Open High Low Vol Cls adjCls
04-06-04 13.95 13.97 13.75 10,200 13.75 10.49
04-06-03 13.90 14.04 13.75 20,800 13.86 10.57
04-06-02 13.82 13.90 13.56 8,300 13.89 10.59
04-06-01 14.45 14.45 13.55 50,000 13.85 10.56
04-05-28 14.47 14.47 13.69 26,300 14.10 10.75
04-05-27 14.30 14.42 13.65 40,900 14.40 10.98
04-05-26 14.12 14.44 13.90 16,500 14.10 10.75
04-05-25 14.60 14.60 13.97 33,100 14.10 10.75
04-05-24 13.71 14.45 13.64 30,700 14.37 10.96
Date Open High Low Vol Cls adjCls
04-05-21 13.34 13.71 13.34 34,200 13.45 10.26
04-05-20 13.46 13.77 13.41 26,000 13.41 10.23
04-05-19 13.64 13.99 13.50 38,100 13.52 10.31
04-05-18 14.00 14.50 13.61 67,100 13.61 10.38
04-05-17 14.69 14.69 13.60 31,100 13.89 10.59
04-05-14 13.65 14.33 13.65 33,400 14.09 10.75
04-05-13 13.53 14.46 13.50 40,700 13.77 10.50
04-05-12 13.90 14.10 13.00 90,500 13.69 10.44
04-05-11 13.71 14.22 13.59 78,200 13.93 10.62
Date Open High Low Vol Cls adjCls
04-05-10 15.01 15.29 13.18 171,500 14.11 10.76
04-05-07 16.70 16.74 15.56 49,900 15.66 11.94
04-05-06 15.76 16.75 15.64 59,500 16.06 12.25
04-05-05 15.94 16.99 14.51 271,500 16.75 12.77
04-05-04 17.09 17.36 16.26 170,200 16.90 12.89
04-05-03 14.51 16.50 14.51 125,700 16.04 12.23
04-04-30 15.01 16.95 14.10 160,900 14.79 11.28
04-04-29 16.44 16.44 15.13 79,300 15.20 11.59
04-04-28 16.60 16.72 15.76 80,100 16.32 12.45
Date Open High Low Vol Cls adjCls
04-04-27 16.25 16.97 16.25 79,800 16.44 12.54
04-04-26 15.96 16.35 15.40 60,200 16.25 12.39
04-04-23 15.44 16.30 15.44 29,000 15.44 11.78
04-04-22 15.62 15.62 14.64 73,900 15.40 11.74
04-04-21 16.20 16.50 14.51 183,200 14.99 11.43
04-04-20 17.00 17.10 16.17 142,300 16.40 12.51
04-04-19 15.85 16.85 15.65 210,400 16.73 12.76
04-04-16 14.76 15.50 14.57 76,600 15.50 11.82
04-04-15 14.40 14.73 14.24 23,000 14.55 11.10
Date Open High Low Vol Cls adjCls
04-04-14 14.36 14.65 14.24 42,800 14.50 11.06
04-04-13 14.87 15.16 14.17 110,200 14.54 11.09
04-04-12 13.31 14.87 13.30 176,700 14.81 11.29
04-04-08 12.74 13.30 12.74 20,400 13.30 10.14
04-04-07 13.00 13.00 12.82 9,400 12.91 9.85
04-04-06 12.75 12.95 12.74 7,400 12.95 9.88
04-04-05 12.78 12.95 12.73 16,600 12.84 9.79
04-04-02 13.00 13.25 12.53 26,000 12.85 9.80
04-04-01 13.24 13.44 13.02 48,900 13.15 10.03
Date Open High Low Vol Cls adjCls
04-03-31 12.55 13.50 12.52 38,700 13.11 10.00
04-03-30 12.75 13.10 12.75 27,000 12.92 9.85
04-03-29 14.00 14.00 12.91 40,500 12.97 9.89
04-03-26 13.57 13.87 13.19 60,600 13.20 9.70
04-03-25 14.13 14.31 13.16 70,200 13.42 9.86
04-03-24 13.20 13.99 13.05 92,700 13.31 9.78
04-03-23 12.61 13.14 12.46 53,200 12.95 9.52
04-03-22 12.80 13.37 12.58 29,000 12.65 9.30
04-03-19 13.09 13.09 12.77 21,500 12.77 9.39
Date Open High Low Vol Cls adjCls
04-03-18 12.41 13.30 12.40 47,300 12.94 9.51
04-03-17 11.98 12.40 11.67 29,000 12.40 9.11
04-03-16 12.17 12.17 11.75 12,800 11.75 8.64
04-03-15 11.80 12.17 11.80 10,900 12.01 8.83
04-03-12 11.85 12.15 11.55 34,500 11.95 8.78
04-03-11 11.80 12.20 11.60 21,700 11.88 8.73
04-03-10 12.30 12.31 11.55 58,900 11.55 8.49
04-03-09 13.30 13.60 12.20 56,200 12.49 9.18
04-03-08 12.58 14.14 12.42 158,900 12.90 9.48
Date Open High Low Vol Cls adjCls
04-03-05 12.58 12.75 12.30 26,000 12.61 9.27
04-03-04 12.75 12.80 12.03 68,100 12.66 9.31
04-03-03 13.39 13.49 12.55 118,900 12.75 9.37
04-03-02 11.62 13.28 11.35 432,100 13.19 9.70
04-03-01 10.02 11.22 10.02 78,200 11.18 8.22
04-02-27 10.15 10.25 9.97 13,900 10.18 7.48
04-02-26 9.92 10.20 9.92 8,900 10.15 7.46
04-02-25 9.58 10.22 9.58 20,200 9.86 7.25
04-02-24 9.79 9.79 9.54 30,700 9.59 7.05
Date Open High Low Vol Cls adjCls
04-02-23 9.95 9.95 9.54 26,700 9.83 7.23
04-02-20 10.03 10.20 9.85 13,400 9.92 7.29
04-02-19 10.45 10.45 10.13 1,500 10.18 7.48
04-02-18 10.56 10.58 10.22 21,600 10.38 7.63
04-02-17 10.04 10.69 10.02 29,800 10.63 7.81
04-02-13 10.50 10.50 10.11 12,500 10.11 7.43
04-02-12 9.90 10.48 9.90 47,200 10.47 7.70
04-02-11 9.85 10.11 9.75 28,300 10.11 7.43
04-02-10 9.62 9.97 9.62 44,200 9.75 7.17
Date Open High Low Vol Cls adjCls
04-02-09 10.53 11.17 9.60 208,400 9.70 7.13
04-02-06 9.90 10.78 9.90 82,300 10.40 7.64
04-02-05 10.24 10.24 9.65 42,800 9.80 7.20
04-02-04 9.90 10.25 9.66 26,400 10.15 7.46
04-02-03 9.56 10.40 9.56 40,900 10.21 7.51
04-02-02 9.85 10.30 9.60 78,000 10.03 7.37
04-01-30 9.75 10.37 9.75 40,200 10.30 7.57
04-01-29 10.95 11.25 9.50 142,200 10.20 7.50
04-01-28 11.20 11.24 10.70 44,300 11.19 8.23
Date Open High Low Vol Cls adjCls
04-01-27 10.81 11.49 10.81 48,700 11.33 8.33
04-01-26 10.95 11.20 10.65 36,400 11.04 8.12
04-01-23 11.25 11.49 10.75 44,200 11.22 8.25
04-01-22 11.68 11.75 11.21 44,300 11.49 8.45
04-01-21 10.51 11.70 10.39 112,300 11.70 8.60
04-01-20 11.03 11.06 10.48 53,300 10.70 7.87
04-01-16 11.18 11.38 10.46 118,200 10.65 7.83
04-01-15 11.72 11.72 11.34 17,300 11.35 8.34
04-01-14 11.84 11.84 11.20 51,800 11.64 8.56
Date Open High Low Vol Cls adjCls
04-01-13 11.36 11.78 11.25 34,700 11.74 8.63
04-01-12 11.21 11.75 11.21 30,400 11.31 8.31
04-01-09 11.10 11.79 11.10 65,800 11.67 8.58
04-01-08 11.98 11.98 10.95 49,900 11.28 8.29
04-01-07 12.10 12.30 11.74 70,700 11.80 8.67
04-01-06 12.00 12.34 11.52 81,800 12.10 8.89
04-01-05 11.04 11.93 10.96 87,200 11.65 8.56
04-01-02 12.35 12.54 10.82 183,200 11.15 8.20
03-12-31 11.80 12.40 11.10 135,700 12.27 9.02
Date Open High Low Vol Cls adjCls
03-12-30 12.60 12.60 11.27 275,800 11.70 8.60
03-12-29 13.83 15.21 12.30 588,600 12.75 9.37
03-12-26 11.95 12.87 11.67 140,400 12.80 9.07
03-12-24 11.07 12.00 11.04 154,000 11.77 8.34
03-12-23 9.69 11.34 9.50 210,500 11.00 7.79
03-12-22 9.34 9.43 9.10 18,100 9.43 6.68
03-12-19 9.05 9.43 9.05 11,000 9.30 6.59
03-12-18 9.00 9.23 9.00 13,900 9.23 6.54
03-12-17 8.98 9.16 8.98 11,600 8.99 6.37
Date Open High Low Vol Cls adjCls
03-12-16 9.10 9.58 8.92 27,300 9.10 6.45
03-12-15 9.21 9.32 8.96 16,100 9.04 6.40
03-12-12 9.14 9.14 8.93 4,300 9.09 6.44
03-12-11 9.14 9.15 8.96 3,200 9.05 6.41
03-12-10 9.01 9.15 8.85 25,000 9.10 6.45
03-12-09 9.33 9.40 9.10 36,400 9.10 6.45
03-12-08 9.00 9.29 8.90 49,800 9.29 6.58
03-12-05 9.00 9.05 8.92 16,700 8.99 6.37
03-12-04 8.80 9.00 8.80 9,900 8.91 6.31
Date Open High Low Vol Cls adjCls
03-12-03 8.98 9.00 8.80 15,400 8.99 6.37
03-12-02 9.00 9.01 8.43 32,500 9.00 6.38
03-12-01 9.07 9.09 8.80 53,300 8.95 6.34
03-11-28 8.78 9.00 8.51 16,700 9.00 6.38
03-11-26 8.49 8.76 8.40 30,900 8.76 6.21
03-11-25 8.38 8.46 8.30 8,000 8.30 5.88
03-11-24 8.43 8.49 8.21 10,400 8.21 5.82
03-11-21 8.15 8.49 8.05 13,200 8.35 5.92
03-11-20 8.01 8.20 8.01 13,100 8.15 5.77
Date Open High Low Vol Cls adjCls
03-11-19 8.14 8.14 8.05 2,400 8.05 5.70
03-11-18 8.07 8.14 8.07 5,800 8.14 5.77
03-11-17 8.34 8.34 8.06 14,900 8.06 5.71
03-11-14 8.34 8.34 8.17 25,300 8.34 5.91
03-11-13 8.40 8.40 8.04 6,400 8.17 5.79
03-11-12 8.18 8.22 7.96 3,200 8.22 5.82
03-11-11 8.36 8.39 7.96 12,300 7.96 5.64
03-11-10 8.39 8.39 8.01 10,600 8.16 5.78
03-11-07 7.98 8.30 7.98 17,900 8.19 5.80
Date Open High Low Vol Cls adjCls
03-11-06 7.87 8.00 7.76 9,900 7.92 5.61
03-11-05 7.93 7.94 7.83 5,400 7.94 5.63
03-11-04 7.82 7.94 7.75 9,700 7.78 5.51
03-11-03 7.84 8.00 7.71 7,700 7.85 5.56
03-10-31 7.96 8.11 7.76 15,600 7.94 5.63
03-10-30 8.04 8.06 7.83 16,700 7.97 5.65
03-10-29 7.76 8.25 7.76 18,800 8.15 5.77
03-10-28 7.80 8.25 7.79 21,100 8.05 5.70
03-10-27 7.91 8.03 7.91 4,700 7.93 5.62
Date Open High Low Vol Cls adjCls
03-10-24 7.91 8.00 7.78 16,200 7.85 5.56
03-10-23 8.21 8.34 7.61 23,000 7.85 5.56
03-10-22 8.41 8.51 8.20 25,000 8.38 5.94
03-10-21 8.69 8.77 8.28 23,600 8.50 6.02
03-10-20 9.25 9.30 8.38 104,600 8.46 5.99
03-10-17 7.10 8.00 6.75 96,100 8.00 5.67
03-10-16 7.02 7.35 6.98 13,400 7.13 5.05
03-10-15 7.11 7.49 7.00 9,300 7.06 5.00
03-10-14 7.11 7.49 7.11 25,000 7.29 5.17
Date Open High Low Vol Cls adjCls
03-10-13 7.41 7.45 7.18 17,400 7.30 5.17
03-10-10 7.18 7.45 7.18 36,500 7.41 5.25
03-10-09 6.99 7.24 6.75 26,700 7.07 5.01
03-10-08 7.00 7.00 6.61 9,400 6.84 4.85
03-10-07 6.55 6.85 6.55 6,000 6.84 4.85
03-10-06 6.75 6.89 6.55 13,000 6.70 4.75
03-10-03 6.49 7.09 6.49 10,800 6.89 4.88
03-10-02 6.70 6.90 6.55 5,800 6.85 4.85
03-10-01 6.24 6.90 6.24 19,000 6.62 4.69
Date Open High Low Vol Cls adjCls
03-09-30 6.20 6.63 6.19 8,900 6.63 4.70
03-09-29 6.00 6.38 6.00 13,200 6.20 4.39
03-09-26 6.64 6.64 6.13 14,300 6.13 4.34
03-09-25 6.92 6.92 6.63 1,400 6.68 4.56
03-09-24 6.73 6.91 6.56 10,000 6.91 4.72
03-09-23 6.46 6.61 6.46 20,100 6.51 4.45
03-09-22 6.60 6.60 6.30 13,400 6.54 4.47
03-09-19 6.63 6.80 6.60 10,600 6.60 4.51
03-09-18 7.22 7.22 6.21 30,300 6.69 4.57
Date Open High Low Vol Cls adjCls
03-09-17 7.28 7.38 7.19 2,500 7.22 4.93
03-09-16 7.34 7.40 7.05 24,100 7.38 5.04
03-09-15 7.25 7.40 7.06 13,200 7.23 4.94
03-09-12 7.33 7.42 7.33 4,100 7.33 5.01
03-09-11 7.30 7.42 7.24 8,100 7.42 5.07
03-09-10 7.34 7.34 7.23 7,400 7.30 4.99
03-09-09 7.30 7.35 7.19 17,300 7.34 5.01
03-09-08 7.00 7.34 7.00 13,900 7.29 4.98
03-09-05 7.40 7.40 7.31 5,100 7.31 4.99
Date Open High Low Vol Cls adjCls
03-09-04 7.31 7.43 7.20 33,000 7.32 5.00
03-09-03 7.50 7.50 7.34 1,300 7.35 5.02
03-09-02 7.50 7.50 7.30 14,000 7.31 4.99
03-08-29 7.49 7.49 7.27 20,000 7.45 5.09
03-08-28 7.25 7.48 7.07 32,500 7.45 5.09
03-08-27 7.20 7.40 7.13 38,500 7.14 4.88
03-08-26 7.05 7.23 7.05 23,600 7.10 4.85
03-08-25 6.95 7.05 6.90 34,900 7.05 4.81
03-08-22 7.02 7.27 7.00 17,900 7.00 4.78
Date Open High Low Vol Cls adjCls
03-08-21 7.11 7.25 7.06 16,400 7.25 4.95
03-08-20 7.00 7.25 7.00 18,900 7.20 4.92
03-08-19 6.83 7.11 6.83 6,000 7.11 4.86
03-08-18 7.09 7.09 6.55 40,800 6.97 4.76
03-08-15 6.99 7.00 6.89 9,500 7.00 4.78
03-08-14 6.96 6.96 6.89 5,100 6.89 4.71
03-08-13 7.10 7.20 6.92 10,600 6.93 4.73
03-08-12 7.15 7.15 7.10 7,100 7.10 4.85
03-08-11 7.00 7.25 7.00 19,500 7.25 4.95
Date Open High Low Vol Cls adjCls
03-08-08 7.10 7.35 7.10 36,600 7.25 4.95
03-08-07 6.96 6.96 6.82 11,700 6.96 4.75
03-08-06 6.82 6.96 6.82 3,200 6.94 4.74
03-08-05 7.01 7.18 7.01 4,900 7.18 4.90
03-08-04 7.22 7.22 6.90 15,600 6.93 4.73
03-08-01 7.23 7.23 6.85 6,300 6.88 4.70
03-07-31 6.75 7.22 6.59 12,200 7.22 4.93
03-07-30 6.75 6.88 6.75 12,500 6.75 4.61
03-07-29 6.88 6.95 6.88 12,600 6.88 4.70
Date Open High Low Vol Cls adjCls
03-07-28 7.30 7.30 6.95 13,300 6.97 4.76
03-07-25 6.88 7.29 6.70 53,500 7.29 4.98
03-07-24 6.35 6.95 6.35 26,600 6.70 4.58
03-07-23 6.96 6.96 6.26 58,500 6.65 4.54
03-07-22 7.15 7.15 6.88 26,300 6.88 4.70
03-07-21 7.20 7.27 7.13 12,600 7.13 4.87
03-07-18 7.05 7.25 7.05 21,300 7.14 4.88
03-07-17 7.21 7.21 7.10 5,800 7.15 4.88
03-07-16 7.40 7.40 6.95 15,600 7.10 4.85
Date Open High Low Vol Cls adjCls
03-07-15 7.12 7.33 7.12 9,100 7.25 4.95
03-07-14 7.44 7.44 7.00 22,500 7.14 4.88
03-07-11 7.32 7.44 7.26 2,900 7.28 4.97
03-07-10 7.43 7.43 6.99 27,200 7.21 4.92
03-07-09 7.40 7.48 7.26 13,200 7.33 5.01
03-07-08 7.50 7.68 7.25 30,200 7.49 5.11
03-07-07 7.70 7.74 7.52 13,300 7.56 5.16
03-07-03 7.56 7.69 7.56 3,700 7.64 5.22
03-07-02 7.60 7.70 7.51 8,800 7.57 5.17
Date Open High Low Vol Cls adjCls
03-07-01 7.60 7.75 7.60 5,400 7.61 5.20
03-06-30 7.52 7.74 7.52 21,000 7.69 5.25
03-06-27 7.59 8.00 7.32 26,900 7.32 5.00
03-06-26 6.84 8.00 6.84 37,000 7.41 5.06
03-06-25 7.96 8.00 7.90 22,200 7.95 5.23
03-06-24 8.00 8.01 7.90 32,300 7.99 5.26
03-06-23 8.10 8.18 7.95 85,600 8.00 5.27
03-06-20 8.28 8.28 7.83 58,100 7.95 5.23
03-06-19 7.45 8.35 7.30 114,600 8.16 5.37
Date Open High Low Vol Cls adjCls
03-06-18 7.76 7.81 7.07 68,600 7.35 4.84
03-06-17 6.70 6.88 6.60 25,200 6.68 4.40
03-06-16 7.00 7.00 6.70 16,000 6.70 4.41
03-06-13 7.58 7.58 6.75 23,000 6.79 4.47
03-06-12 7.85 7.85 6.80 52,700 7.11 4.68
03-06-11 7.00 7.64 6.84 83,100 7.58 4.99
03-06-10 6.97 6.97 6.67 8,100 6.91 4.55
03-06-09 6.80 6.90 6.70 22,200 6.89 4.54
03-06-06 6.95 6.99 6.65 11,000 6.66 4.38
Date Open High Low Vol Cls adjCls
03-06-05 7.00 7.00 6.70 27,900 6.70 4.41
03-06-04 6.50 7.10 6.50 8,000 6.95 4.57
03-06-03 6.93 6.99 6.93 14,400 6.99 4.60
03-06-02 6.41 7.14 6.25 45,000 7.03 4.63
03-05-30 6.25 6.44 6.24 24,100 6.44 4.24
03-05-29 6.09 6.34 6.09 15,300 6.30 4.15
03-05-28 6.71 6.71 6.10 53,000 6.35 4.18
03-05-27 6.75 6.75 6.40 31,700 6.71 4.42
03-05-23 6.78 6.90 6.75 36,400 6.75 4.44
Date Open High Low Vol Cls adjCls
03-05-22 6.50 6.89 6.49 46,500 6.89 4.54
03-05-21 6.15 6.50 5.98 31,900 6.45 4.25
03-05-20 6.25 6.25 6.20 44,900 6.21 4.09
03-05-19 6.03 6.25 5.96 57,500 6.25 4.11
03-05-16 5.77 6.05 5.75 74,400 5.96 3.92
03-05-15 5.37 5.90 5.37 82,600 5.89 3.88
03-05-14 5.26 5.38 5.26 31,900 5.35 3.52
03-05-13 5.31 5.36 5.25 31,700 5.25 3.46
03-05-12 5.00 5.31 5.00 27,000 5.31 3.50
Date Open High Low Vol Cls adjCls
03-05-09 5.38 5.49 5.02 30,000 5.25 3.46
03-05-08 5.07 5.50 5.06 30,900 5.41 3.56
03-05-07 5.21 5.21 4.92 19,100 5.06 3.33
03-05-06 4.85 5.30 4.85 10,400 5.25 3.46
03-05-05 4.87 4.88 4.76 8,000 4.80 3.16
03-05-02 4.78 4.88 4.78 1,500 4.88 3.21
03-05-01 4.94 4.95 4.60 16,800 4.61 3.03
03-04-30 4.68 4.83 4.68 4,800 4.75 3.13
03-04-29 4.65 4.79 4.65 5,400 4.69 3.09
Date Open High Low Vol Cls adjCls
03-04-28 4.71 4.75 4.66 5,300 4.66 3.07
03-04-25 4.85 4.85 4.65 1,200 4.75 3.13
03-04-24 4.62 4.84 4.62 1,800 4.84 3.19
03-04-23 4.60 4.74 4.60 6,300 4.67 3.07
03-04-22 4.64 4.80 4.55 20,700 4.61 3.03
03-04-21 4.50 4.75 4.50 17,900 4.75 3.13
03-04-17 4.51 4.67 4.51 9,900 4.65 3.06
03-04-16 4.74 4.76 4.59 5,300 4.59 3.02
03-04-15 4.62 4.74 4.61 8,600 4.74 3.12
Date Open High Low Vol Cls adjCls
03-04-14 4.56 4.56 4.56 4,600 4.56 3.00
03-04-11 4.58 4.63 4.58 12,100 4.61 3.03
03-04-10 4.55 4.63 4.55 4,400 4.60 3.03
03-04-09 4.65 4.69 4.57 4,000 4.57 3.01
03-04-08 4.56 4.63 4.56 6,300 4.62 3.04
03-04-07 4.52 4.60 4.52 14,300 4.60 3.03
03-04-04 4.65 4.80 4.59 11,500 4.59 3.02
03-04-03 4.70 4.90 4.55 13,300 4.80 3.16
03-04-02 5.03 5.03 4.66 6,300 4.89 3.22
Date Open High Low Vol Cls adjCls
03-04-01 4.88 5.10 4.86 22,700 4.86 3.20
03-03-31 4.75 4.95 4.59 18,300 4.85 3.19
03-03-28 5.20 5.20 4.66 12,700 4.75 3.13
03-03-27 4.89 5.37 4.53 24,000 5.17 3.40
03-03-26 5.01 5.03 4.71 6,100 4.73 3.11
03-03-25 4.64 5.49 4.64 10,600 5.19 3.42
03-03-24 5.25 5.26 4.58 47,800 4.70 3.09
03-03-21 5.28 5.40 5.25 17,100 5.28 3.48
03-03-20 5.60 5.68 5.09 48,200 5.28 3.48
Date Open High Low Vol Cls adjCls
03-03-19 5.82 5.83 5.60 17,600 5.70 3.75
03-03-18 5.75 5.90 5.61 30,800 5.83 3.84
03-03-17 5.80 5.90 5.59 25,100 5.77 3.80
03-03-14 5.63 5.63 5.50 9,500 5.60 3.69
03-03-13 5.81 5.81 5.55 11,400 5.55 3.65
03-03-12 5.81 5.85 5.81 8,200 5.83 3.84
03-03-11 5.81 5.92 5.81 11,000 5.81 3.82
03-03-10 6.10 6.10 5.80 33,800 5.81 3.82
03-03-07 6.11 6.19 6.11 27,400 6.11 4.02
Date Open High Low Vol Cls adjCls
03-03-06 6.08 6.18 6.08 11,500 6.18 4.07
03-03-05 6.06 6.11 6.06 6,000 6.11 4.02
03-03-04 5.79 6.20 5.79 12,300 6.07 4.00
03-03-03 6.22 6.22 5.78 17,400 5.94 3.91
03-02-28 5.81 6.22 5.81 38,500 6.17 4.06
03-02-27 6.08 6.16 5.79 26,400 5.90 3.88
03-02-26 6.11 6.11 5.52 52,000 6.05 3.98
03-02-25 6.11 6.24 6.00 82,000 6.07 4.00
03-02-24 5.29 5.94 5.26 59,700 5.86 3.86
Date Open High Low Vol Cls adjCls
03-02-21 5.47 5.48 5.21 10,800 5.24 3.45
03-02-20 4.79 5.05 4.79 10,300 5.05 3.32
03-02-19 4.95 4.95 4.73 9,900 4.78 3.15
03-02-18 5.00 5.01 4.90 9,900 4.97 3.27
03-02-14 4.67 5.19 4.67 10,800 5.05 3.32
03-02-13 4.85 5.19 4.85 20,500 5.10 3.36
03-02-12 4.62 5.20 4.62 21,100 4.85 3.19
03-02-11 4.70 4.72 4.57 5,200 4.72 3.11
03-02-10 4.90 5.00 4.56 15,700 4.71 3.10
Date Open High Low Vol Cls adjCls
03-02-07 4.85 5.00 4.54 21,100 4.92 3.24
03-02-06 4.59 4.80 4.50 17,100 4.80 3.16
03-02-05 4.61 4.65 4.51 8,900 4.65 3.06
03-02-04 4.74 4.78 4.22 46,000 4.77 3.14
03-02-03 5.22 5.22 4.85 24,100 4.85 3.19
03-01-31 5.02 5.18 5.02 20,700 5.04 3.32
03-01-30 5.35 5.40 5.01 38,000 5.02 3.30
03-01-29 5.23 5.84 5.23 12,000 5.31 3.50
03-01-28 5.05 5.36 5.05 15,300 5.13 3.38
Date Open High Low Vol Cls adjCls
03-01-27 5.53 5.54 5.03 21,000 5.48 3.61
03-01-24 5.96 6.14 5.18 15,000 5.61 3.69
03-01-23 5.44 5.60 5.44 4,800 5.54 3.65
03-01-22 5.32 5.81 5.24 41,100 5.40 3.55
03-01-21 6.05 6.07 5.41 28,700 5.44 3.58
03-01-17 5.95 6.07 5.90 25,300 6.07 4.00
03-01-16 5.62 5.95 5.61 11,500 5.91 3.89
03-01-15 5.69 5.69 5.60 5,700 5.68 3.74
03-01-14 5.49 5.95 5.49 5,200 5.63 3.71
Date Open High Low Vol Cls adjCls
03-01-13 5.54 5.67 5.30 13,200 5.49 3.61
03-01-10 5.51 5.77 5.51 8,600 5.71 3.76
03-01-09 5.60 5.92 5.39 24,700 5.65 3.72
03-01-08 5.50 5.70 5.50 37,600 5.70 3.75
03-01-07 5.67 5.99 5.50 14,300 5.64 3.71
03-01-06 6.04 6.04 5.75 51,700 5.95 3.92
03-01-03 5.19 6.06 5.19 55,500 6.04 3.98
03-01-02 5.19 5.19 5.17 1,500 5.19 3.42
02-12-31 5.08 5.19 5.00 24,100 5.06 3.33
Date Open High Low Vol Cls adjCls
02-12-30 5.26 5.30 5.10 25,100 5.10 3.36
02-12-27 5.28 5.40 5.20 9,100 5.25 3.46
02-12-26 5.29 5.48 5.25 16,500 5.26 3.46
02-12-24 5.31 5.44 5.21 8,200 5.44 3.58
02-12-23 5.57 5.95 5.20 25,600 5.48 3.61
02-12-20 5.54 5.60 5.01 11,400 5.57 3.67
02-12-19 5.85 5.85 5.09 40,800 5.19 3.42
02-12-18 6.05 6.05 5.45 42,500 5.60 3.69
02-12-17 6.45 6.50 5.70 110,900 5.96 3.92
Date Open High Low Vol Cls adjCls
02-12-16 5.74 6.18 5.70 79,400 6.04 3.98
02-12-13 4.74 5.75 4.55 85,200 5.56 3.66
02-12-12 4.24 4.95 4.21 24,100 4.73 3.11
02-12-11 4.13 4.20 4.00 10,800 4.20 2.76
02-12-10 3.90 4.05 3.82 14,000 4.05 2.67
02-12-09 3.90 3.91 3.80 13,700 3.86 2.54
02-12-06 3.81 3.94 3.70 13,100 3.81 2.51
02-12-05 3.86 3.96 3.81 12,000 3.83 2.52
02-12-04 3.75 3.82 3.75 800 3.82 2.51
Date Open High Low Vol Cls adjCls
02-12-03 3.75 3.75 3.60 16,600 3.75 2.47
02-12-02 3.89 3.89 3.70 5,300 3.71 2.44
02-11-29 3.89 3.95 3.85 11,500 3.89 2.56
02-11-27 3.88 3.88 3.61 6,600 3.68 2.42
02-11-26 3.90 3.96 3.55 9,500 3.96 2.61
02-11-25 3.81 3.97 3.80 12,800 3.81 2.51
02-11-22 3.75 3.90 3.75 11,000 3.83 2.52
02-11-21 3.66 3.83 3.66 35,800 3.83 2.52
02-11-20 3.73 3.84 3.55 12,300 3.81 2.51
Date Open High Low Vol Cls adjCls
02-11-19 3.70 3.75 3.60 25,000 3.75 2.47
02-11-18 3.83 3.83 3.51 25,100 3.78 2.49
02-11-15 3.85 3.93 3.80 9,100 3.81 2.51
02-11-14 4.20 4.20 3.85 4,800 4.08 2.69
02-11-13 4.00 4.00 3.95 2,700 4.00 2.63
02-11-12 3.93 4.13 3.92 4,100 3.93 2.59
02-11-11 4.00 4.05 3.91 8,100 4.05 2.67
02-11-08 3.99 4.00 3.91 4,200 3.91 2.57
02-11-07 3.80 4.05 3.80 4,000 3.81 2.51
Date Open High Low Vol Cls adjCls
02-11-06 3.95 4.12 3.75 19,900 4.00 2.63
02-11-05 4.05 4.13 3.93 12,700 4.06 2.67
02-11-04 4.14 4.33 3.91 5,100 4.05 2.67
02-11-01 3.89 4.03 3.89 12,100 4.03 2.65
02-10-31 3.94 3.95 3.90 5,300 3.93 2.59
02-10-30 3.94 3.94 3.94 1,400 3.94 2.59
02-10-29 3.83 3.89 3.81 9,400 3.81 2.51
02-10-28 3.82 3.90 3.82 17,000 3.82 2.51
02-10-25 3.98 3.99 3.83 3,000 3.83 2.52
Date Open High Low Vol Cls adjCls
02-10-24 3.80 4.26 3.80 5,100 3.90 2.57
02-10-23 3.80 3.98 3.75 15,700 3.98 2.62
02-10-22 3.76 3.85 3.70 16,200 3.76 2.47
02-10-21 3.81 3.85 3.62 5,300 3.85 2.53
02-10-18 3.81 4.05 3.81 10,000 4.00 2.63
02-10-17 4.32 4.50 4.00 17,000 4.00 2.63
02-10-16 4.29 4.29 3.75 6,800 3.75 2.47
02-10-15 4.10 4.75 4.10 4,200 4.31 2.84
02-10-14 3.96 4.09 3.50 29,200 4.09 2.69
Date Open High Low Vol Cls adjCls
02-10-11 3.95 4.03 3.95 6,500 4.01 2.64
02-10-10 4.05 4.10 4.00 16,400 4.06 2.67
02-10-09 4.17 4.18 4.00 7,100 4.10 2.70
02-10-08 4.22 4.22 4.02 4,000 4.17 2.74
02-10-07 4.52 4.65 4.00 21,500 4.00 2.63
02-10-04 4.60 4.60 4.44 8,100 4.52 2.98
02-10-03 4.58 4.58 4.58 900 4.58 3.01
02-10-02 4.77 4.77 4.58 3,200 4.58 3.01
02-10-01 4.76 4.76 4.60 12,700 4.61 3.03
Date Open High Low Vol Cls adjCls
02-09-30 4.96 4.96 4.76 6,100 4.77 3.14
02-09-27 4.86 5.15 4.86 21,600 4.91 3.23
02-09-26 4.52 4.62 4.50 17,200 4.61 3.03
02-09-25 4.53 4.53 4.51 1,200 4.51 2.97
02-09-24 4.61 4.75 4.50 4,900 4.50 2.96
02-09-23 4.51 4.53 4.50 5,200 4.50 2.96
02-09-20 4.51 4.75 4.50 4,400 4.50 2.96
02-09-19 4.62 4.67 4.53 6,100 4.67 3.07
02-09-18 4.60 4.61 4.60 1,500 4.61 3.03
Date Open High Low Vol Cls adjCls
02-09-17 4.57 4.57 4.55 1,700 4.55 2.99
02-09-16 4.55 4.55 4.55 5,700 4.55 2.99
02-09-13 4.60 4.76 4.55 10,400 4.55 2.99
02-09-12 4.56 5.15 4.56 7,600 4.70 3.09
02-09-11 4.66 4.66 4.55 1,500 4.55 2.99
02-09-10 4.50 4.57 4.50 3,000 4.55 2.99
02-09-09 4.57 4.57 4.50 2,400 4.56 3.00
02-09-06 4.82 4.82 4.51 4,100 4.57 3.01
02-09-05 4.55 4.80 4.55 2,300 4.80 3.16
Date Open High Low Vol Cls adjCls
02-09-04 4.66 4.66 4.50 5,300 4.55 2.99
02-09-03 4.86 5.00 4.65 14,000 4.65 3.06
02-08-30 5.07 5.07 5.00 5,100 5.00 3.29
02-08-29 5.30 5.30 5.05 10,200 5.09 3.35
02-08-28 5.89 5.90 5.26 22,400 5.26 3.46
02-08-27 5.16 5.16 5.04 4,100 5.07 3.34
02-08-26 5.20 5.25 4.91 24,000 4.99 3.28
02-08-23 5.00 5.11 5.00 12,100 5.06 3.33
02-08-22 5.35 5.35 5.00 12,700 5.01 3.30
Date Open High Low Vol Cls adjCls
02-08-21 5.70 5.70 5.35 8,000 5.35 3.52
02-08-20 5.06 5.70 5.06 6,100 5.70 3.75
02-08-19 5.19 5.49 5.19 9,200 5.40 3.55
02-08-16 5.54 5.54 5.07 9,100 5.19 3.42
02-08-15 4.90 5.70 4.85 24,300 5.40 3.55
02-08-14 4.89 5.00 4.80 8,500 4.86 3.20
02-08-13 4.77 5.49 4.54 29,600 4.75 3.13
02-08-12 4.55 4.78 4.55 5,100 4.60 3.03
02-08-09 4.80 4.80 4.50 9,300 4.55 2.99
Date Open High Low Vol Cls adjCls
02-08-08 4.31 5.49 4.31 24,600 4.84 3.19
02-08-07 4.26 4.30 4.16 2,100 4.30 2.83
02-08-06 4.04 4.54 4.04 20,400 4.25 2.80
02-08-05 4.60 4.60 4.05 18,200 4.15 2.73
02-08-02 4.55 4.60 4.12 10,000 4.55 2.99
02-08-01 4.78 5.00 4.40 28,300 4.60 3.03
02-07-31 4.84 4.84 4.35 8,800 4.56 3.00
02-07-30 4.51 5.00 4.35 10,000 4.50 2.96
02-07-29 4.23 5.24 4.10 30,800 4.65 3.06
Date Open High Low Vol Cls adjCls
02-07-26 3.99 4.75 3.86 41,600 3.90 2.57
02-07-25 3.99 4.00 3.85 8,900 3.85 2.53
02-07-24 4.40 4.40 3.55 41,600 3.99 2.63
02-07-23 4.55 4.60 4.20 31,100 4.20 2.76
02-07-22 4.66 4.75 4.50 10,600 4.55 2.99
02-07-19 4.88 4.90 4.77 10,200 4.77 3.14
02-07-18 5.05 5.07 4.80 7,100 4.88 3.21
02-07-17 5.07 5.09 4.85 12,700 4.96 3.26
02-07-16 5.09 5.09 5.05 4,400 5.06 3.33
Date Open High Low Vol Cls adjCls
02-07-15 5.08 5.39 5.08 12,600 5.15 3.39
02-07-12 5.00 5.07 4.89 84,900 5.00 3.29
02-07-11 5.02 5.11 5.00 25,300 5.00 3.29
02-07-10 5.03 5.13 5.01 16,800 5.02 3.30
02-07-09 5.16 5.30 5.05 16,800 5.10 3.36
02-07-08 5.10 5.28 5.05 6,100 5.16 3.40
02-07-05 5.06 5.30 5.05 19,100 5.17 3.40
02-07-03 5.44 5.44 5.10 31,100 5.10 3.36
02-07-02 5.70 5.71 5.10 28,700 5.30 3.49
Date Open High Low Vol Cls adjCls
02-07-01 5.80 6.25 5.75 13,400 5.75 3.78
02-06-28 5.90 5.99 5.80 8,000 5.93 3.90
02-06-27 6.15 6.25 6.00 10,800 6.00 3.95
02-06-26 6.01 6.25 6.00 18,800 6.25 4.11
02-06-25 6.30 6.50 6.00 12,500 6.49 4.27
02-06-24 5.80 6.40 5.75 24,700 6.30 4.15
02-06-21 6.19 6.19 5.75 24,500 5.80 3.82
02-06-20 6.07 6.19 6.03 10,200 6.05 3.98
02-06-19 6.10 6.41 6.01 13,600 6.30 4.15
Date Open High Low Vol Cls adjCls
02-06-18 6.49 6.55 6.35 47,800 6.39 4.21
02-06-17 6.40 6.59 6.20 93,900 6.54 4.30
02-06-14 4.70 6.15 4.70 158,300 6.00 3.95
02-06-13 4.12 4.68 4.02 50,700 4.57 3.01
02-06-12 4.25 4.50 4.15 25,500 4.15 2.73
02-06-11 4.50 4.50 4.26 44,100 4.27 2.81
02-06-10 5.09 5.30 4.45 55,200 4.50 2.96
02-06-07 5.15 5.15 4.85 54,700 4.95 3.26
02-06-06 5.15 5.77 5.15 21,700 5.30 3.49
Date Open High Low Vol Cls adjCls
02-06-05 5.60 5.60 5.12 26,200 5.26 3.46
02-06-04 5.56 5.77 5.41 74,400 5.65 3.72
02-06-03 6.22 6.34 5.56 113,900 5.56 3.66
02-05-31 6.61 6.90 6.31 30,400 6.35 4.18
02-05-30 7.03 7.10 6.51 38,800 6.69 4.40
02-05-29 7.84 7.95 6.57 69,400 7.00 4.61
02-05-28 8.76 8.77 8.30 66,900 8.32 4.76
02-05-24 8.68 8.90 8.40 27,400 8.72 4.99
02-05-23 8.04 8.99 8.00 33,000 8.47 4.85
Date Open High Low Vol Cls adjCls
02-05-22 8.01 8.16 7.80 38,300 8.04 4.60
02-05-21 8.85 9.10 8.00 94,700 8.15 4.66
02-05-20 9.00 9.15 8.90 23,000 8.93 5.11
02-05-17 8.81 9.15 8.81 12,700 9.15 5.24
02-05-16 9.01 9.05 8.99 900 8.99 5.15
02-05-15 9.11 9.24 8.91 14,000 9.11 5.21
02-05-14 9.00 9.00 8.70 16,600 8.70 4.98
02-05-13 9.05 9.05 8.90 13,400 9.05 5.18
02-05-10 9.00 9.05 9.00 6,100 9.05 5.18
Date Open High Low Vol Cls adjCls
02-05-09 8.91 9.15 8.90 6,600 8.95 5.12
02-05-08 8.95 9.50 8.80 30,000 8.90 5.09
02-05-07 8.85 9.00 8.70 28,400 8.95 5.12
02-05-06 8.95 9.11 8.75 40,500 8.88 5.08
02-05-03 8.89 9.35 8.89 30,900 9.19 5.26
02-05-02 9.58 9.58 8.90 48,300 9.07 5.19
02-05-01 9.90 9.90 9.25 41,300 9.46 5.41
02-04-30 9.89 10.14 9.80 45,000 10.00 5.72
02-04-29 9.90 10.00 9.75 18,300 9.80 5.61
Date Open High Low Vol Cls adjCls
02-04-26 9.46 9.70 9.19 24,300 9.45 5.41
02-04-25 9.73 9.74 9.45 22,700 9.45 5.41
02-04-24 9.83 9.83 9.10 33,800 9.65 5.52
02-04-23 8.86 9.50 8.86 43,100 9.35 5.35
02-04-22 9.00 9.25 8.80 41,100 9.00 5.15
02-04-19 8.59 9.25 8.59 49,400 8.86 5.07
02-04-18 9.70 9.83 8.48 116,500 8.52 4.88
02-04-17 9.18 10.00 9.15 50,400 9.50 5.44
02-04-16 10.25 10.26 9.00 91,200 9.24 5.29
Date Open High Low Vol Cls adjCls
02-04-15 8.16 9.78 7.72 161,800 9.78 5.60
02-04-12 9.00 9.20 8.00 96,200 8.37 4.79
02-04-11 9.50 9.50 8.69 114,000 8.93 5.11
02-04-10 9.49 10.00 9.06 168,800 9.45 5.41
02-04-09 10.79 10.80 9.37 166,500 9.68 5.54
02-04-08 11.39 11.40 10.53 110,600 10.90 6.24
02-04-05 11.90 11.90 11.20 63,900 11.25 6.44
02-04-04 11.25 11.80 10.90 99,700 11.75 6.73
02-04-03 10.76 11.45 10.65 132,400 11.34 6.49
Date Open High Low Vol Cls adjCls
02-04-02 12.08 12.52 10.69 339,700 11.10 6.35
02-04-01 12.35 12.75 11.89 469,800 12.15 6.95
02-03-28 10.70 12.36 10.55 293,000 11.90 6.81
02-03-27 9.70 10.99 9.55 232,900 10.55 6.04
02-03-26 8.50 9.35 8.48 42,400 9.04 5.17
02-03-25 8.87 9.29 8.60 60,200 8.75 5.01
02-03-22 9.33 9.50 8.50 122,900 8.80 5.04
02-03-21 10.10 10.15 9.00 265,800 9.30 5.32
02-03-20 8.43 10.25 8.07 496,500 10.15 5.81
Date Open High Low Vol Cls adjCls
02-03-19 7.03 8.00 6.89 121,800 8.00 4.58
02-03-18 6.87 6.97 6.80 36,200 6.85 3.92
02-03-15 6.76 6.98 6.75 17,300 6.79 3.89
02-03-14 7.00 7.25 6.90 23,400 7.00 4.01
02-03-13 6.98 7.25 6.98 43,800 7.00 4.01
02-03-12 6.93 6.93 6.65 18,300 6.85 3.92
02-03-11 6.50 6.94 6.49 43,100 6.75 3.86
02-03-08 6.26 6.45 6.25 40,000 6.45 3.69
02-03-07 5.98 6.10 5.96 9,300 6.10 3.49
Date Open High Low Vol Cls adjCls
02-03-06 5.98 5.98 5.95 2,100 5.97 3.42
02-03-05 6.05 6.05 5.50 9,500 5.72 3.27
02-03-04 5.85 6.14 5.71 19,900 6.00 3.43
02-03-01 5.55 5.85 5.50 3,200 5.85 3.35
02-02-28 5.80 5.80 5.65 9,300 5.71 3.27
02-02-27 6.18 6.18 6.01 15,400 6.01 3.44
02-02-26 6.19 6.20 6.08 12,200 6.18 3.54
02-02-25 5.90 6.22 5.81 13,000 6.10 3.49
02-02-22 5.92 5.98 5.41 16,500 5.78 3.31
Date Open High Low Vol Cls adjCls
02-02-21 6.00 6.00 5.90 8,600 5.95 3.41
02-02-20 6.10 6.14 5.96 13,700 6.04 3.46
02-02-19 6.01 6.25 5.90 32,500 6.14 3.51
02-02-15 6.39 6.41 5.76 53,000 5.90 3.38
02-02-14 5.52 5.70 5.50 4,100 5.50 3.15
02-02-13 5.65 5.65 5.39 20,000 5.46 3.13
02-02-12 5.50 5.69 5.37 17,300 5.64 3.23
02-02-11 5.59 5.90 5.50 6,500 5.58 3.19
02-02-08 5.10 5.63 5.10 20,800 5.60 3.21
Date Open High Low Vol Cls adjCls
02-02-07 5.40 5.41 5.05 5,200 5.38 3.08
02-02-06 6.00 6.02 5.00 32,300 5.40 3.09
02-02-05 5.17 5.29 5.05 13,100 5.29 3.03
02-02-04 5.39 5.39 5.15 10,300 5.29 3.03
02-02-01 5.40 5.40 5.15 8,500 5.38 3.08
02-01-31 5.15 5.40 5.15 17,400 5.25 3.00
02-01-30 5.12 5.25 5.10 18,700 5.15 2.95
02-01-29 5.10 5.19 5.10 12,200 5.11 2.92
02-01-28 5.10 5.24 5.00 9,500 5.15 2.95
Date Open High Low Vol Cls adjCls
02-01-25 5.11 5.19 4.90 17,100 5.10 2.92
02-01-24 5.01 5.37 5.00 6,900 5.10 2.92
02-01-23 5.00 5.29 5.00 9,300 5.25 3.00
02-01-22 5.40 5.52 5.00 19,900 5.25 3.00
02-01-18 5.35 5.44 5.30 4,600 5.40 3.09
02-01-17 5.49 5.49 5.34 14,800 5.35 3.06
02-01-16 5.54 5.54 5.40 4,700 5.49 3.14
02-01-15 5.50 5.56 5.45 12,200 5.55 3.18
02-01-14 5.49 5.55 5.40 10,400 5.49 3.14
Date Open High Low Vol Cls adjCls
02-01-11 5.36 5.45 5.36 21,600 5.40 3.09
02-01-10 5.56 5.78 5.26 41,300 5.37 3.07
02-01-09 5.91 6.04 5.50 20,600 5.56 3.18
02-01-08 6.01 6.15 5.85 17,400 5.86 3.35
02-01-07 6.30 6.30 5.95 10,000 5.95 3.41
02-01-04 5.57 6.35 5.03 56,400 6.34 3.63
02-01-03 6.36 6.36 5.52 30,700 5.65 3.23
02-01-02 6.49 6.49 6.12 16,400 6.25 3.58
01-12-31 6.76 6.98 6.25 36,300 6.37 3.65
Date Open High Low Vol Cls adjCls
01-12-28 6.60 6.67 6.16 33,500 6.67 3.82
01-12-27 6.35 6.69 6.06 54,400 6.59 3.77
01-12-26 5.41 6.10 5.41 25,200 6.03 3.45
01-12-24 5.20 5.98 5.00 31,100 5.78 3.31
01-12-21 5.39 5.40 5.00 20,400 5.16 2.95
01-12-20 5.30 6.19 5.00 18,500 5.30 3.03
01-12-19 4.36 5.35 4.06 19,900 5.12 2.93
01-12-18 4.33 4.50 4.05 67,000 4.45 2.55
01-12-17 5.15 5.16 4.02 32,600 4.34 2.48
Date Open High Low Vol Cls adjCls
01-12-14 4.79 5.04 4.71 6,100 4.80 2.75
01-12-13 4.75 4.80 4.60 4,900 4.80 2.75
01-12-12 5.20 5.20 4.50 24,300 4.86 2.78
01-12-11 4.97 5.18 4.97 8,600 5.18 2.96
01-12-10 5.25 5.25 4.70 30,100 5.00 2.86
01-12-07 5.61 5.61 5.25 3,000 5.26 3.01
01-12-06 5.35 5.63 4.87 29,100 5.27 3.02
01-12-05 5.69 5.69 5.58 26,300 5.63 3.22
01-12-04 5.64 5.70 5.50 13,600 5.67 3.25
Date Open High Low Vol Cls adjCls
01-12-03 5.80 5.80 5.33 12,000 5.64 3.23
01-11-30 5.41 5.81 5.26 24,500 5.80 3.32
01-11-29 5.77 5.77 5.46 48,200 5.46 3.13
01-11-28 5.66 5.84 5.50 24,300 5.81 3.33
01-11-27 5.67 6.00 5.61 14,000 5.94 3.40
01-11-26 6.50 6.50 5.50 60,000 5.99 3.43
01-11-23 6.50 6.50 5.98 4,600 6.15 3.52
01-11-21 6.49 6.50 6.25 9,500 6.25 3.58
01-11-20 6.45 6.81 6.25 18,300 6.25 3.58
Date Open High Low Vol Cls adjCls
01-11-19 6.17 6.19 5.68 16,100 6.19 3.54
01-11-16 6.18 6.18 5.90 18,800 6.15 3.52
01-11-15 6.51 6.51 6.16 23,900 6.18 3.54
01-11-14 6.51 6.95 6.50 21,100 6.60 3.78
01-11-13 6.91 7.43 6.55 7,400 6.96 3.98
01-11-12 6.27 7.00 6.27 26,400 7.00 4.01
01-11-09 6.36 6.49 6.27 28,000 6.27 3.59
01-11-08 6.18 6.47 6.18 10,600 6.35 3.63
01-11-07 6.21 6.29 6.15 11,400 6.29 3.60
Date Open High Low Vol Cls adjCls
01-11-06 6.35 6.50 6.11 13,300 6.20 3.55
01-11-05 6.45 6.50 6.34 10,300 6.48 3.71
01-11-02 6.55 6.59 6.31 5,200 6.42 3.67
01-11-01 6.28 6.45 6.28 5,100 6.45 3.69
01-10-31 6.60 6.61 6.28 4,400 6.45 3.69
01-10-30 6.98 6.99 6.27 13,000 6.49 3.71
01-10-29 6.47 7.04 6.28 22,900 6.81 3.90
01-10-26 7.19 7.20 6.38 21,500 6.42 3.67
01-10-25 6.61 7.25 6.10 49,400 6.91 3.96
Date Open High Low Vol Cls adjCls
01-10-24 7.55 7.55 6.60 26,000 6.65 3.81
01-10-23 7.65 8.20 7.50 30,700 7.58 4.34
01-10-22 6.12 9.50 5.76 69,200 7.66 4.38
01-10-19 6.29 6.29 5.86 3,000 6.11 3.50
01-10-18 6.01 6.22 5.99 11,500 6.00 3.43
01-10-17 6.06 6.23 6.01 10,000 6.22 3.56
01-10-16 6.39 6.39 6.01 17,000 6.12 3.50
01-10-15 6.01 6.38 6.01 16,600 6.38 3.65
01-10-12 6.45 6.49 6.16 22,900 6.37 3.65
Date Open High Low Vol Cls adjCls
01-10-11 6.28 6.50 6.01 8,500 6.50 3.72
01-10-10 5.99 6.37 5.52 15,500 6.35 3.63
01-10-09 6.50 6.50 6.00 25,000 6.34 3.63
01-10-08 6.44 6.50 6.21 16,000 6.50 3.72
01-10-05 6.09 6.45 6.09 29,200 6.21 3.55
01-10-04 5.90 6.45 5.69 41,300 5.85 3.35
01-10-03 5.50 5.85 5.01 23,200 5.68 3.25
01-10-02 5.75 5.75 5.50 29,100 5.50 3.15
01-10-01 5.51 5.95 5.42 34,200 5.75 3.29
Date Open High Low Vol Cls adjCls
01-09-28 5.20 5.94 4.82 36,500 5.42 3.10
01-09-27 5.35 5.75 4.75 83,900 5.35 3.06
01-09-26 5.75 5.99 5.50 40,800 5.50 3.15
01-09-25 5.80 6.22 5.50 40,200 5.75 3.29
01-09-24 5.76 6.25 5.56 36,000 6.01 3.44
01-09-21 6.94 6.94 5.56 37,300 6.24 3.57
01-09-20 7.98 7.98 6.50 33,600 6.53 3.74
01-09-19 7.81 8.00 6.75 28,100 7.99 4.57
01-09-18 8.01 8.54 8.00 4,700 8.00 4.58
Date Open High Low Vol Cls adjCls
01-09-17 8.15 8.75 7.25 42,400 8.51 4.87
01-09-10 8.27 8.80 8.25 8,500 8.59 4.92
01-09-07 9.01 9.30 8.50 18,300 8.51 4.87
01-09-06 9.06 9.31 8.51 60,100 8.95 5.12
01-09-05 8.20 8.57 8.00 18,800 8.50 4.87
01-09-04 8.01 8.20 8.00 16,200 8.01 4.58
01-08-31 8.02 8.15 8.00 10,000 8.00 4.58
01-08-30 8.14 8.39 8.01 40,800 8.03 4.60
01-08-29 8.75 8.97 8.06 26,400 8.19 4.69
Date Open High Low Vol Cls adjCls
01-08-28 9.01 9.03 8.50 26,600 8.74 5.00
01-08-27 9.36 9.80 9.00 14,000 9.00 5.15
01-08-24 9.47 9.84 9.25 13,000 9.35 5.35
01-08-23 9.51 9.80 9.22 16,500 9.44 5.40
01-08-22 10.02 10.03 9.50 26,000 9.65 5.52
01-08-21 9.97 10.01 9.74 9,400 9.85 5.64
01-08-20 9.67 10.09 9.36 22,300 9.94 5.69
01-08-17 9.32 9.73 9.30 16,200 9.73 5.57
01-08-16 9.74 10.00 9.45 50,500 9.46 5.41
Date Open High Low Vol Cls adjCls
01-08-15 9.00 9.65 9.00 25,300 9.50 5.44
01-08-14 9.11 9.11 8.76 15,400 9.05 5.18
01-08-13 8.76 9.13 8.76 17,100 9.06 5.19
01-08-10 8.79 8.90 8.75 10,400 8.90 5.09
01-08-09 8.50 8.80 8.50 9,900 8.74 5.00
01-08-08 8.86 9.00 8.58 22,900 8.80 5.04
01-08-07 9.39 9.39 8.61 33,500 8.75 5.01
01-08-06 9.54 9.55 8.51 100,700 9.10 5.21
01-08-03 9.65 9.65 9.05 16,000 9.53 5.45
Date Open High Low Vol Cls adjCls
01-08-02 9.90 10.02 9.39 31,100 9.65 5.52
01-08-01 10.17 10.18 9.25 34,200 9.67 5.53
01-07-31 10.89 10.90 10.01 82,100 10.10 5.78
01-07-30 8.86 9.25 8.85 28,400 9.14 5.23
01-07-27 8.55 8.80 8.55 14,900 8.75 5.01
01-07-26 8.53 8.85 8.51 18,800 8.65 4.95
01-07-25 8.49 8.65 8.34 48,800 8.51 4.87
01-07-24 8.58 8.99 8.09 78,400 8.40 4.81
01-07-23 9.45 9.45 8.51 97,200 8.55 4.89
Date Open High Low Vol Cls adjCls
01-07-20 7.36 8.70 7.05 130,200 8.39 4.80
01-07-19 7.11 7.49 7.05 107,200 7.30 4.18
01-07-18 6.90 7.30 6.70 120,400 7.08 4.05
01-07-17 8.30 8.77 6.94 582,900 7.10 4.06
01-07-16 9.58 9.58 9.00 96,700 9.00 5.15
01-07-13 9.72 9.72 9.28 63,000 9.50 5.44
01-07-12 10.28 10.30 9.41 145,100 9.41 5.39
01-07-11 10.98 11.05 10.07 63,300 10.33 5.91
01-07-10 11.24 11.24 10.51 119,900 11.03 6.31
Date Open High Low Vol Cls adjCls
01-07-09 10.90 11.18 10.50 19,900 10.51 6.02
01-07-06 10.50 10.99 10.50 22,200 10.80 6.18
01-07-05 10.49 11.23 10.48 94,400 10.70 6.12
01-07-03 10.55 10.60 10.37 10,800 10.54 6.03
01-07-02 10.26 10.54 10.25 20,100 10.49 6.00
01-06-29 10.00 10.80 10.00 71,300 10.30 5.90
01-06-28 9.70 10.30 9.70 92,300 10.00 5.72
01-06-27 11.23 11.39 10.00 91,900 10.10 5.78
01-06-26 11.20 11.45 11.00 23,000 11.43 6.54
Date Open High Low Vol Cls adjCls
01-06-25 11.97 11.98 11.27 56,600 11.53 6.60
01-06-22 11.20 12.33 11.01 169,600 11.63 6.66
01-06-21 9.20 11.23 9.19 154,000 11.23 6.43
01-06-20 9.52 9.82 9.01 114,800 9.21 5.27
01-06-19 10.97 11.40 9.57 110,600 9.57 5.48
01-06-18 11.70 12.00 10.43 177,000 10.85 6.21
01-06-15 13.08 13.19 12.25 115,100 12.25 7.01
01-06-14 13.55 13.81 13.05 60,000 13.12 7.51
01-06-13 13.02 14.00 13.02 61,900 13.93 7.97
Date Open High Low Vol Cls adjCls
01-06-12 14.56 14.60 13.06 116,600 13.95 7.98
01-06-11 15.66 15.75 15.34 137,400 15.45 8.84
01-06-08 15.78 15.94 15.05 141,500 15.94 9.12
01-06-07 15.90 16.00 15.55 94,000 15.94 9.12
01-06-06 15.96 16.24 15.64 91,800 16.11 9.22
01-06-05 16.00 16.30 15.92 86,000 16.00 9.16
01-06-04 16.07 16.48 15.32 62,500 15.90 9.10
01-06-01 16.98 17.19 16.09 124,400 16.09 9.21
01-05-31 14.37 16.50 14.10 309,500 16.34 9.35
Date Open High Low Vol Cls adjCls
01-05-30 15.35 15.99 13.78 278,400 14.41 8.25
01-05-29 17.94 18.14 15.90 291,900 16.50 9.44
01-05-25 18.83 18.86 17.50 110,500 18.35 10.50
01-05-24 19.98 20.00 17.26 401,000 18.40 10.53
01-05-23 19.92 20.35 17.30 424,000 20.15 11.53
01-05-22 17.88 21.00 17.73 613,300 19.95 9.93
01-05-21 15.81 17.65 15.76 316,300 17.09 8.51
01-05-18 14.33 15.34 14.26 144,200 15.06 7.50
01-05-17 14.45 14.45 14.00 172,800 14.35 7.14
Date Open High Low Vol Cls adjCls
01-05-16 13.52 15.00 13.21 215,100 14.49 7.21
01-05-15 14.25 14.30 12.75 118,000 13.54 6.74
01-05-14 13.80 14.20 13.05 150,700 13.80 6.87
01-05-11 14.72 15.06 13.75 401,000 14.40 7.17
01-05-10 11.93 15.53 11.92 399,900 15.06 7.50
01-05-09 11.99 12.35 11.75 145,600 11.90 5.92
01-05-08 11.60 12.19 10.40 392,200 11.84 5.89
01-05-07 9.05 10.49 8.90 200,400 10.20 5.08
01-05-04 8.70 9.29 8.56 61,200 9.00 4.48
Date Open High Low Vol Cls adjCls
01-05-03 8.79 8.90 8.56 39,400 8.65 4.31
01-05-02 9.15 9.28 8.87 30,300 9.03 4.49
01-05-01 8.65 9.48 8.29 129,100 9.25 4.60
01-04-30 9.51 9.60 9.03 40,200 9.27 4.61
01-04-27 9.25 9.45 9.25 11,500 9.45 4.70
01-04-26 8.97 9.44 8.93 98,900 9.25 4.60
01-04-25 9.34 9.45 9.01 13,700 9.35 4.65
01-04-24 9.29 9.49 9.10 66,300 9.35 4.65
01-04-23 9.44 9.54 9.01 41,900 9.05 4.50
Date Open High Low Vol Cls adjCls
01-04-20 9.70 9.71 8.76 80,700 9.00 4.48
01-04-19 8.03 8.98 8.03 49,400 8.98 4.47
01-04-18 8.64 9.20 8.01 122,400 8.15 4.06
01-04-17 8.00 8.76 8.00 169,200 8.65 4.31
01-04-16 7.35 7.94 7.35 50,700 7.94 3.95
01-04-12 7.47 7.50 7.34 14,900 7.50 3.73
01-04-11 7.20 7.45 7.10 27,900 7.34 3.65
01-04-10 7.13 7.38 7.13 17,200 7.38 3.67
01-04-09 6.70 7.01 6.69 23,300 6.95 3.46
Date Open High Low Vol Cls adjCls
01-04-06 6.91 7.09 6.69 41,900 6.69 3.33
01-04-05 7.31 7.50 6.63 59,400 6.70 3.34
01-04-04 6.81 7.25 6.81 18,800 7.25 3.61
01-04-03 6.75 7.00 6.56 49,000 6.75 3.36
01-04-02 6.88 6.88 6.69 9,200 6.70 3.34
01-03-30 7.09 7.09 6.81 14,300 6.81 3.39
01-03-29 7.00 7.25 7.00 14,800 7.13 3.55
01-03-28 7.00 7.00 6.88 22,400 7.00 3.48
01-03-27 6.77 7.19 6.50 11,500 7.06 3.52
Date Open High Low Vol Cls adjCls
01-03-26 7.00 7.06 6.75 10,200 6.77 3.37
01-03-23 6.81 7.00 6.00 78,400 6.50 3.24
01-03-22 7.03 7.06 6.50 43,100 6.70 3.34
01-03-21 7.06 7.25 7.06 5,200 7.25 3.61
01-03-20 7.17 7.25 7.00 18,800 7.13 3.55
01-03-19 7.25 7.25 6.69 52,000 6.94 3.45
01-03-16 7.50 7.50 7.06 17,200 7.13 3.55
01-03-15 7.06 7.25 7.06 21,700 7.13 3.55
01-03-14 6.53 7.13 6.50 39,400 6.94 3.45
Date Open High Low Vol Cls adjCls
01-03-13 7.11 7.63 7.06 57,900 7.50 3.73
01-03-12 7.28 7.38 6.88 54,000 7.00 3.48
01-03-09 7.55 7.56 7.25 34,100 7.31 3.64
01-03-08 7.11 7.50 7.06 31,900 7.50 3.73
01-03-07 7.44 7.63 7.13 58,400 7.13 3.55
01-03-06 7.72 7.75 7.25 116,600 7.44 3.70
01-03-05 6.98 7.88 6.88 79,200 7.69 3.83
01-03-02 6.94 7.00 6.88 22,700 6.94 3.45
01-03-01 7.11 7.13 6.75 17,400 6.88 3.42
Date Open High Low Vol Cls adjCls
01-02-28 7.00 7.13 6.88 38,300 7.00 3.48
01-02-27 6.73 7.00 6.73 23,900 6.88 3.42
01-02-26 7.00 7.00 6.50 47,100 6.75 3.36
01-02-23 7.53 7.81 6.50 82,600 6.88 3.42
01-02-22 6.44 7.25 6.13 229,200 7.19 3.58
01-02-21 5.83 6.75 5.37 83,100 6.50 3.24
01-02-20 6.38 6.38 6.00 8,500 6.00 2.99
01-02-16 6.53 6.53 6.38 6,900 6.38 3.17
01-02-15 6.53 6.63 6.53 22,300 6.53 3.25
Date Open High Low Vol Cls adjCls
01-02-14 6.66 7.00 6.50 34,600 6.55 3.26
01-02-13 6.97 7.13 6.63 137,000 6.81 3.39
01-02-12 6.89 7.13 6.75 62,000 6.94 3.45
01-02-09 5.98 6.50 5.98 30,900 6.50 3.24
01-02-08 6.00 6.25 6.00 34,100 6.00 2.99
01-02-07 5.63 6.00 5.63 30,100 6.00 2.99
01-02-06 6.00 6.00 6.00 1,400 6.00 2.99
01-02-05 5.73 5.94 5.69 9,100 5.69 2.83
01-02-02 5.75 5.94 5.75 10,600 5.75 2.86
Date Open High Low Vol Cls adjCls
01-02-01 6.00 6.00 5.75 8,000 6.00 2.99
01-01-31 5.81 6.00 5.80 43,400 6.00 2.99
01-01-30 5.92 5.94 5.69 40,300 5.69 2.83
01-01-29 6.00 6.00 5.94 14,300 5.94 2.96
01-01-26 5.86 6.00 5.84 11,700 5.94 2.96
01-01-25 5.94 5.94 5.63 6,400 5.69 2.83
01-01-24 5.98 6.00 5.88 23,900 5.88 2.92
01-01-23 5.88 6.00 5.88 6,400 5.88 2.92
01-01-22 5.80 5.88 5.63 7,400 5.81 2.89
Date Open High Low Vol Cls adjCls
01-01-19 5.75 5.88 5.50 15,000 5.88 2.92
01-01-18 6.00 6.00 5.75 38,500 5.75 2.86
01-01-17 6.50 6.50 6.00 13,600 6.00 2.99
01-01-16 6.00 6.25 5.75 80,300 6.00 2.99
01-01-12 6.06 6.50 6.00 12,600 6.00 2.99
01-01-11 5.95 6.13 5.94 14,500 5.94 2.96
01-01-10 6.09 6.13 5.88 31,400 5.88 2.92
01-01-09 6.25 6.50 6.00 70,400 6.13 3.05
01-01-08 6.25 6.38 5.88 24,000 6.25 3.11
Date Open High Low Vol Cls adjCls
01-01-05 6.38 6.63 6.13 14,300 6.50 3.24
01-01-04 6.09 6.94 6.09 70,200 6.38 3.17
01-01-03 5.92 6.75 5.92 40,800 6.25 3.11
01-01-02 7.66 7.75 6.00 206,000 6.50 3.24
00-12-29 6.92 7.44 6.88 178,400 7.25 3.61
00-12-28 6.98 7.00 6.75 38,500 6.97 3.47
00-12-27 6.25 7.00 6.25 77,600 7.00 3.48
00-12-26 5.98 6.50 5.98 38,100 6.25 3.11
00-12-22 5.94 6.25 5.94 13,100 6.25 3.11
Date Open High Low Vol Cls adjCls
00-12-21 6.13 6.13 6.00 13,100 6.13 3.05
00-12-20 6.02 6.31 6.00 38,000 6.31 3.14
00-12-19 6.88 6.94 5.75 67,100 6.13 3.05
00-12-18 6.72 7.00 6.72 92,400 6.88 3.42
00-12-15 6.50 7.00 6.00 44,800 6.50 3.24
00-12-14 6.97 7.00 6.25 51,300 6.75 3.36
00-12-13 6.72 7.00 6.38 68,800 7.00 3.48
00-12-12 5.94 6.69 5.94 53,200 6.38 3.17
00-12-11 6.44 6.50 5.37 68,800 6.31 3.14
Date Open High Low Vol Cls adjCls
00-12-08 6.59 6.69 5.06 98,900 6.25 3.11
00-12-07 6.77 7.25 6.50 274,100 6.75 3.36
00-12-06 5.25 6.69 5.25 157,700 6.44 3.20
00-12-05 4.94 5.31 4.88 88,600 5.00 2.49
00-12-04 4.70 5.00 4.50 52,800 4.75 2.36
00-12-01 4.89 5.00 4.56 89,400 4.88 2.43
00-11-30 3.88 4.38 3.88 42,800 4.19 2.08
00-11-29 3.17 3.75 3.17 20,100 3.75 1.87
00-11-28 3.13 3.50 3.06 11,500 3.31 1.65
Date Open High Low Vol Cls adjCls
00-11-27 3.62 3.62 2.75 78,300 3.13 1.56
00-11-24 3.78 3.78 3.62 8,200 3.62 1.80
00-11-22 3.58 3.81 3.58 37,500 3.66 1.82
00-11-21 3.88 3.88 3.75 16,000 3.75 1.87
00-11-20 4.00 4.12 3.94 8,000 3.94 1.96
00-11-17 4.31 4.31 4.31 6,100 4.31 2.15
00-11-16 4.48 4.75 4.31 13,400 4.31 2.15
00-11-15 4.31 4.75 4.25 33,200 4.63 2.30
00-11-14 4.16 4.31 4.12 14,000 4.12 2.05
Date Open High Low Vol Cls adjCls
00-11-13 4.19 4.38 4.12 25,300 4.12 2.05
00-11-10 4.12 4.25 4.12 2,500 4.12 2.05
00-11-09 4.00 4.06 4.00 4,400 4.06 2.02
00-11-08 4.00 4.38 3.98 16,400 4.38 2.18
00-11-07 3.88 4.00 3.88 11,700 3.94 1.96
00-11-06 4.00 4.00 4.00 8,300 4.00 1.99
00-11-03 4.09 4.38 4.00 7,400 4.00 1.99
00-11-02 3.88 4.09 3.88 2,300 4.09 2.04
00-11-01 4.38 4.38 3.75 8,600 3.88 1.93
Date Open High Low Vol Cls adjCls
00-10-31 4.25 4.38 3.78 24,600 4.25 2.12
00-10-30 4.38 4.38 4.25 8,100 4.38 2.18
00-10-27 4.56 4.88 4.38 7,400 4.38 2.18
00-10-26 4.38 4.38 4.38 1,300 4.38 2.18
00-10-25 4.50 4.50 4.12 39,800 4.50 2.24
00-10-24 4.88 4.88 4.50 4,100 4.50 2.24
00-10-23 4.73 4.75 4.53 8,000 4.75 2.36
00-10-20 4.75 4.75 4.25 5,500 4.25 2.12
00-10-19 4.50 4.75 4.38 3,000 4.38 2.18
Date Open High Low Vol Cls adjCls
00-10-18 4.19 4.88 4.19 21,700 4.69 2.33
00-10-17 4.88 5.13 4.12 30,100 5.00 2.49
00-10-16 4.94 5.00 4.38 28,000 4.88 2.43
00-10-13 5.11 5.37 4.88 9,300 4.88 2.43
00-10-12 5.37 5.37 4.88 39,400 5.00 2.49
00-10-11 4.75 5.50 4.53 22,300 5.00 2.49
00-10-10 3.89 5.00 3.89 64,500 4.53 2.26
00-10-09 4.03 4.41 3.75 28,700 3.75 1.87
00-10-06 4.50 4.50 4.03 18,500 4.25 2.12
Date Open High Low Vol Cls adjCls
00-10-05 4.63 4.63 4.50 3,200 4.50 2.24
00-10-04 4.98 5.00 4.63 17,300 4.63 2.30
00-10-03 4.38 4.81 4.38 33,400 4.81 2.40
00-10-02 4.38 4.38 4.25 9,500 4.31 2.15
00-09-29 4.00 4.31 4.00 59,000 4.31 2.15
00-09-28 4.72 4.72 3.75 90,000 4.25 2.12
00-09-27 4.63 4.81 4.63 24,000 4.81 2.40
00-09-26 4.91 4.94 4.25 79,900 4.75 2.36
00-09-25 5.50 5.53 4.81 58,400 4.94 2.46
Date Open High Low Vol Cls adjCls
00-09-22 4.55 5.88 4.53 98,100 5.63 2.80
00-09-21 5.56 5.63 4.56 97,200 4.56 2.27
00-09-20 6.13 6.13 5.75 70,400 5.75 2.86
00-09-19 6.13 6.22 5.88 86,100 6.00 2.99
00-09-18 5.83 6.31 5.56 109,700 6.13 3.05
00-09-15 5.75 6.00 4.75 198,200 5.81 2.89
00-09-14 6.38 6.50 5.19 212,100 5.50 2.74
00-09-13 6.98 7.00 6.13 153,300 6.50 3.24
00-09-12 6.06 6.69 6.00 209,700 6.25 3.11
Date Open High Low Vol Cls adjCls
00-09-11 6.06 6.06 5.63 90,000 5.81 2.89
00-09-08 5.86 6.13 5.50 158,900 5.63 2.80
00-09-07 4.88 6.00 4.84 182,000 5.44 2.71
00-09-06 4.50 4.81 4.50 94,000 4.81 2.40
00-09-05 4.16 4.63 4.12 66,000 4.50 2.24
00-09-01 4.05 4.31 4.05 52,600 4.12 2.05
00-08-31 4.06 4.12 4.00 58,900 4.06 2.02
00-08-30 4.19 4.19 4.00 34,100 4.12 2.05
00-08-29 4.16 4.50 3.94 83,700 4.25 2.12
Date Open High Low Vol Cls adjCls
00-08-28 3.98 4.56 3.81 68,400 4.25 2.12
00-08-25 4.72 4.84 3.25 91,700 4.06 2.02
00-08-24 4.11 4.91 4.00 178,200 4.75 2.36
00-08-23 4.00 4.22 4.00 134,900 4.12 2.05
00-08-22 3.91 4.00 3.50 183,700 4.00 1.99
00-08-21 2.98 3.75 2.94 92,400 3.50 1.74
00-08-18 2.75 2.88 2.63 117,000 2.81 1.40
00-08-17 2.81 2.81 2.56 6,600 2.56 1.28
00-08-16 2.81 2.81 2.75 6,900 2.75 1.37
Date Open High Low Vol Cls adjCls
00-08-15 2.75 2.81 2.75 10,300 2.75 1.37
00-08-14 2.63 2.63 2.63 0 2.63 1.31
00-08-11 2.94 3.00 2.63 12,600 2.63 1.31
00-08-10 2.94 2.94 2.94 100 2.94 1.46
00-08-09 3.00 3.00 2.94 14,900 3.00 1.49
00-08-08 2.94 3.00 2.94 9,900 2.94 1.46
00-08-07 2.88 2.94 2.69 13,100 2.69 1.34
00-08-04 2.56 2.56 2.56 100 2.56 1.28
00-08-03 2.63 2.63 2.63 0 2.63 1.31
Date Open High Low Vol Cls adjCls
00-08-02 2.44 2.63 2.44 9,100 2.63 1.31
00-08-01 2.63 2.63 2.63 400 2.63 1.31
00-07-31 2.63 2.63 2.44 1,700 2.44 1.21
00-07-28 2.63 2.63 2.63 5,400 2.63 1.31
00-07-27 2.94 2.94 2.94 0 2.94 1.46
00-07-26 2.75 2.94 2.75 5,700 2.94 1.46
00-07-25 2.69 2.69 2.69 0 2.69 1.34
00-07-24 2.69 2.69 2.69 2,900 2.69 1.34
00-07-21 2.94 2.94 2.63 6,600 2.63 1.31
Date Open High Low Vol Cls adjCls
00-07-20 2.94 2.94 2.94 1,000 2.94 1.46
00-07-19 2.63 2.63 2.63 0 2.63 1.31
00-07-18 2.63 2.63 2.44 17,600 2.63 1.31
00-07-17 2.63 2.63 2.63 400 2.63 1.31
00-07-14 2.78 2.94 2.50 7,400 2.94 1.46
00-07-13 2.75 2.75 2.63 22,900 2.69 1.34
00-07-12 2.88 2.88 2.63 21,700 2.88 1.43
00-07-11 3.00 3.00 3.00 100 3.00 1.49
00-07-10 2.88 3.00 2.88 12,000 2.88 1.43
Date Open High Low Vol Cls adjCls
00-07-07 2.88 2.88 2.88 1,400 2.88 1.43
00-07-06 2.88 3.00 2.81 18,900 2.88 1.43
00-07-05 3.00 3.00 3.00 0 3.00 1.49
00-07-03 3.00 3.00 3.00 3,200 3.00 1.49
00-06-30 3.00 3.00 3.00 1,500 3.00 1.49
00-06-29 2.78 3.00 2.69 5,200 3.00 1.49
00-06-28 2.75 2.75 2.75 0 2.75 1.37
00-06-27 2.75 2.75 2.75 9,300 2.75 1.37
00-06-26 3.00 3.00 3.00 1,400 3.00 1.49
Date Open High Low Vol Cls adjCls
00-06-23 2.91 3.13 2.91 2,500 3.00 1.49
00-06-22 3.00 3.13 3.00 27,400 3.00 1.49
00-06-21 3.00 3.00 3.00 300 3.00 1.49
00-06-20 2.69 2.94 2.69 3,200 2.94 1.46
00-06-19 2.88 2.94 2.88 30,200 2.94 1.46
00-06-16 2.75 3.00 2.75 38,100 2.88 1.43
00-06-15 2.88 2.88 2.88 23,400 2.88 1.43
00-06-14 2.88 2.88 2.88 1,000 2.88 1.43
00-06-13 3.16 3.16 2.88 2,600 2.88 1.43
Date Open High Low Vol Cls adjCls
00-06-12 2.88 3.06 2.88 5,800 3.03 1.51
00-06-09 2.81 2.94 2.81 2,500 2.94 1.46
00-06-08 2.75 2.75 2.75 1,700 2.75 1.37
00-06-07 2.88 2.88 2.88 11,700 2.88 1.43
00-06-06 2.88 2.88 2.88 4,900 2.88 1.43
00-06-05 2.97 2.97 2.94 4,200 2.94 1.46
00-06-02 3.13 3.13 3.00 32,600 3.13 1.56
00-06-01 2.94 3.31 2.75 82,000 3.06 1.52
00-05-31 3.00 3.19 2.94 121,500 3.19 1.59
Date Open High Low Vol Cls adjCls
00-05-30 2.75 2.75 2.75 200 2.75 1.37
00-05-26 2.75 2.75 2.75 0 2.75 1.37
00-05-25 2.75 2.75 2.63 18,200 2.75 1.37
00-05-24 2.75 2.75 2.75 100 2.75 1.37
00-05-23 2.88 2.88 2.88 200 2.88 1.43
00-05-22 2.81 3.38 2.63 60,800 3.00 1.49
00-05-19 3.00 3.03 2.63 12,200 2.63 1.31
00-05-18 2.63 2.75 2.63 6,400 2.63 1.31
00-05-17 2.56 2.63 2.56 1,700 2.63 1.31
Date Open High Low Vol Cls adjCls
00-05-16 2.63 2.63 2.63 0 2.63 1.31
00-05-15 2.88 2.88 2.63 4,100 2.63 1.31
00-05-12 2.75 2.88 2.75 17,000 2.81 1.40
00-05-11 2.47 2.47 2.47 100 2.47 1.23
00-05-10 2.50 2.50 2.50 0 2.50 1.24
00-05-09 2.75 2.75 2.50 19,900 2.50 1.24
00-05-08 2.88 2.88 2.88 0 2.88 1.43
00-05-05 2.88 2.88 2.88 600 2.88 1.43
00-05-04 2.47 2.56 2.47 50,700 2.56 1.28
Date Open High Low Vol Cls adjCls
00-05-03 2.50 2.50 2.44 1,500 2.44 1.21
00-05-02 2.44 2.50 2.44 4,600 2.50 1.24
00-05-01 2.44 2.44 2.44 100 2.44 1.21
00-04-28 2.44 2.44 2.44 0 2.44 1.21
00-04-27 2.44 2.44 2.44 0 2.44 1.21
00-04-26 2.44 2.44 2.44 1,400 2.44 1.21
00-04-25 2.45 2.63 2.45 2,400 2.63 1.31
00-04-24 2.50 2.50 2.50 700 2.50 1.24
00-04-20 2.31 2.56 2.25 49,400 2.37 1.18
Date Open High Low Vol Cls adjCls
00-04-19 2.63 2.63 2.44 30,300 2.44 1.21
00-04-18 2.63 3.00 2.56 8,500 3.00 1.49
00-04-17 2.75 3.00 2.75 17,300 2.88 1.43
00-04-14 2.81 3.00 2.81 1,000 3.00 1.49
00-04-13 3.00 3.00 2.75 15,500 2.88 1.43
00-04-12 3.22 3.22 3.00 22,400 3.00 1.49
00-04-11 2.75 2.75 2.75 1,200 2.75 1.37
00-04-10 3.06 3.13 2.75 9,300 2.75 1.37
00-04-07 2.75 3.50 2.75 8,000 3.13 1.56
Date Open High Low Vol Cls adjCls
00-04-06 3.06 3.13 2.50 10,200 2.75 1.37
00-04-05 3.00 3.41 2.50 13,700 3.41 1.70
00-04-04 3.62 3.75 3.00 41,300 3.00 1.49
00-04-03 3.19 3.75 3.13 40,800 3.25 1.62
00-03-31 3.06 3.13 2.84 18,900 3.06 1.52
00-03-30 2.75 3.13 2.75 54,700 3.06 1.52
00-03-29 2.88 2.88 2.63 2,400 2.63 1.31
00-03-28 2.75 2.75 2.75 36,300 2.75 1.37
00-03-27 2.69 2.75 2.63 10,200 2.69 1.34
Date Open High Low Vol Cls adjCls
00-03-24 2.75 2.81 2.44 19,900 2.56 1.28
00-03-23 2.50 2.75 2.47 24,100 2.50 1.24
00-03-22 2.50 2.50 2.44 23,300 2.50 1.24
00-03-21 2.50 2.50 2.37 12,800 2.50 1.24
00-03-20 2.44 2.44 2.31 22,900 2.31 1.15
00-03-17 2.25 2.44 2.25 10,800 2.44 1.21
00-03-16 2.19 2.19 2.19 0 2.19 1.09
00-03-15 2.37 2.37 2.19 2,600 2.19 1.09
00-03-14 2.37 2.37 2.37 2,400 2.37 1.18
Date Open High Low Vol Cls adjCls
00-03-13 2.50 2.50 2.22 10,200 2.37 1.18
00-03-10 2.44 2.56 2.44 36,600 2.50 1.24
00-03-09 2.37 2.56 2.37 2,900 2.37 1.18
00-03-08 2.55 2.56 2.50 28,400 2.50 1.24
00-03-07 2.37 2.53 2.34 86,500 2.50 1.24
00-03-06 2.34 2.34 2.19 1,500 2.34 1.17
00-03-03 2.37 2.37 2.37 100 2.37 1.18
00-03-02 2.27 2.37 2.19 23,400 2.37 1.18
00-03-01 2.27 2.34 2.27 4,700 2.34 1.17
Date Open High Low Vol Cls adjCls
00-02-29 2.13 2.19 2.13 13,100 2.19 1.09
00-02-28 2.50 2.50 2.50 200 2.50 1.24
00-02-25 2.33 2.41 2.13 34,600 2.13 1.06
00-02-24 2.41 2.44 2.31 29,200 2.37 1.18
00-02-23 2.41 2.44 2.37 4,100 2.44 1.21
00-02-22 2.44 2.50 2.37 27,400 2.50 1.24
00-02-18 2.37 2.44 2.37 8,300 2.44 1.21
00-02-17 2.41 2.41 2.37 5,200 2.37 1.18
00-02-16 2.50 2.50 2.50 300 2.50 1.24
Date Open High Low Vol Cls adjCls
00-02-15 2.50 2.50 2.50 300 2.50 1.24
00-02-14 2.59 2.59 2.50 20,100 2.50 1.24
00-02-11 2.63 2.63 2.63 0 2.63 1.31
00-02-10 2.44 2.63 2.41 26,200 2.63 1.31
00-02-09 2.50 2.50 2.44 2,300 2.44 1.21
00-02-08 2.47 2.47 2.47 11,500 2.47 1.23
00-02-07 2.53 2.53 2.37 17,300 2.37 1.18
00-02-04 2.44 2.50 2.44 15,500 2.50 1.24
00-02-03 2.47 2.50 2.44 5,500 2.44 1.21
Date Open High Low Vol Cls adjCls
00-02-02 2.44 2.44 2.44 2,500 2.44 1.21
00-02-01 2.44 2.44 2.44 1,400 2.44 1.21
00-01-31 2.37 2.37 2.37 13,300 2.37 1.18
00-01-28 2.25 2.37 2.25 9,900 2.28 1.14
00-01-27 2.50 2.50 2.50 6,500 2.50 1.24
00-01-26 2.50 2.50 2.50 1,400 2.50 1.24
00-01-25 2.50 2.50 2.25 10,600 2.25 1.12
00-01-24 2.25 2.50 2.25 3,000 2.50 1.24
00-01-21 2.13 2.13 2.13 1,000 2.13 1.06
Date Open High Low Vol Cls adjCls
00-01-20 2.50 2.50 2.31 2,500 2.50 1.24
00-01-19 2.16 2.53 2.16 5,100 2.50 1.24
00-01-18 2.28 2.50 2.16 8,100 2.16 1.07
00-01-14 2.47 2.50 2.25 20,100 2.44 1.21
00-01-13 2.50 2.50 2.25 4,100 2.47 1.23
00-01-12 2.25 2.50 2.13 11,100 2.50 1.24
00-01-11 2.37 2.50 2.37 1,400 2.50 1.24
00-01-10 2.25 2.88 2.25 31,200 2.37 1.18
00-01-07 2.25 2.25 2.25 0 2.25 1.12
Date Open High Low Vol Cls adjCls
00-01-06 2.25 2.25 2.25 0 2.25 1.12
00-01-05 2.37 2.37 2.25 1,200 2.25 1.12
00-01-04 2.47 2.47 2.25 2,400 2.25 1.12
00-01-03 2.25 2.25 2.25 4,100 2.25 1.12
99-12-31 2.25 2.50 2.25 1,300 2.50 1.24
99-12-30 2.63 2.63 2.19 31,900 2.19 1.09
99-12-29 2.00 2.50 2.00 45,300 2.25 1.12
99-12-28 2.31 2.37 2.25 20,100 2.25 1.12
99-12-27 2.44 2.50 2.44 9,900 2.50 1.24
Date Open High Low Vol Cls adjCls
99-12-23 2.37 2.50 2.34 20,000 2.34 1.17
99-12-22 2.25 2.37 2.25 5,100 2.25 1.12
99-12-21 2.37 2.50 2.37 11,100 2.37 1.18
99-12-20 2.37 2.50 2.37 16,100 2.37 1.18
99-12-17 2.50 2.56 2.50 8,600 2.56 1.28
99-12-16 2.75 2.88 2.50 21,100 2.75 1.37
99-12-15 2.75 2.75 2.44 33,600 2.75 1.37
99-12-14 2.19 2.75 2.09 50,600 2.37 1.18
99-12-13 2.31 2.31 1.63 16,200 1.63 0.81
Date Open High Low Vol Cls adjCls
99-12-10 2.75 2.75 2.31 9,900 2.50 1.24
99-12-09 2.44 2.50 2.25 4,900 2.44 1.21
99-12-08 2.37 2.37 2.37 300 2.37 1.18
99-12-07 2.75 2.75 2.37 3,000 2.37 1.18
99-12-06 2.50 2.50 2.50 600 2.50 1.24
99-12-03 2.50 2.50 2.50 22,200 2.50 1.24
99-12-02 2.63 2.63 2.63 5,500 2.63 1.31
99-12-01 2.63 2.69 2.63 2,000 2.69 1.34
99-11-30 2.75 2.75 2.63 4,600 2.63 1.31
Date Open High Low Vol Cls adjCls
99-11-29 2.75 2.75 2.63 5,800 2.75 1.37
99-11-26 2.63 2.63 2.63 1,200 2.63 1.31
99-11-24 2.88 2.88 2.75 6,100 2.75 1.37
99-11-23 2.63 2.63 2.63 3,200 2.63 1.31
99-11-22 2.88 2.88 2.88 1,400 2.88 1.43
99-11-19 2.78 3.00 2.63 22,900 3.00 1.49
99-11-18 3.00 3.00 2.63 66,400 2.63 1.31
99-11-17 3.00 3.00 3.00 3,200 3.00 1.49
99-11-16 3.00 3.00 2.88 9,500 2.88 1.43
Date Open High Low Vol Cls adjCls
99-11-15 2.94 2.94 2.94 4,000 2.94 1.46
99-11-12 3.00 3.00 3.00 4,100 3.00 1.49
99-11-11 2.88 2.88 2.88 40,800 2.88 1.43
99-11-10 2.88 2.88 2.88 200 2.88 1.43
99-11-09 2.88 2.88 2.88 19,400 2.88 1.43
99-11-08 2.88 2.88 2.88 7,400 2.88 1.43
99-11-05 2.78 2.88 2.78 12,600 2.88 1.43
99-11-04 2.78 2.78 2.78 300 2.78 1.38
99-11-03 2.75 2.75 2.75 2,300 2.75 1.37
Date Open High Low Vol Cls adjCls
99-11-02 2.75 2.75 2.75 4,600 2.75 1.37
99-11-01 3.00 3.00 2.88 4,600 2.88 1.43
99-10-29 2.75 3.00 2.75 300 3.00 1.49
99-10-28 2.75 2.75 2.75 100 2.75 1.37
99-10-27 3.00 3.06 3.00 22,900 3.06 1.52
99-10-26 2.81 2.81 2.75 5,500 2.81 1.40
99-10-25 3.00 3.00 3.00 1,300 3.00 1.49
99-10-22 2.72 3.06 2.72 7,400 3.06 1.52
99-10-21 2.75 2.75 2.50 10,600 2.63 1.31
Date Open High Low Vol Cls adjCls
99-10-20 2.75 2.75 2.63 8,900 2.63 1.31
99-10-19 2.88 2.88 2.88 3,200 2.88 1.43
99-10-18 3.00 3.00 3.00 400 3.00 1.49
99-10-15 2.88 2.88 2.88 12,000 2.88 1.43
99-10-14 2.88 2.88 2.88 200 2.88 1.43
99-10-13 2.88 2.88 2.88 4,700 2.88 1.43
99-10-12 3.13 3.13 2.88 8,300 2.88 1.43
99-10-11 3.06 3.13 3.00 14,300 3.00 1.49
99-10-08 3.00 3.13 3.00 15,400 3.13 1.56
Date Open High Low Vol Cls adjCls
99-10-07 3.03 3.06 3.00 4,100 3.06 1.52
99-10-06 3.13 3.13 3.13 35,900 3.13 1.56
99-10-05 3.00 3.16 3.00 1,400 3.16 1.57
99-10-04 3.13 3.13 3.13 1,200 3.13 1.56
99-10-01 3.13 3.13 3.13 0 3.13 1.56
99-09-30 3.13 3.13 3.13 2,900 3.13 1.56
99-09-29 3.16 3.25 3.16 3,000 3.25 1.62
99-09-28 3.19 3.19 3.13 37,300 3.13 1.56
99-09-27 3.25 3.25 3.19 18,500 3.19 1.59
Date Open High Low Vol Cls adjCls
99-09-24 3.25 3.38 3.19 25,600 3.38 1.68
99-09-23 3.19 3.25 3.19 2,300 3.25 1.62
99-09-22 3.19 3.19 3.19 0 3.19 1.59
99-09-21 3.19 3.19 3.19 2,500 3.19 1.59
99-09-20 3.11 3.25 3.11 12,500 3.19 1.59
99-09-17 3.00 3.25 3.00 23,300 3.22 1.60
99-09-16 3.75 3.75 3.13 43,800 3.13 1.56
99-09-15 3.62 3.62 3.62 600 3.62 1.80
99-09-14 3.62 3.75 3.62 2,300 3.75 1.87
Date Open High Low Vol Cls adjCls
99-09-13 3.75 3.75 3.62 2,000 3.62 1.80
99-09-10 3.81 3.81 3.75 10,300 3.75 1.87
99-09-09 3.50 3.88 3.50 20,100 3.88 1.93
99-09-08 3.44 3.62 3.44 20,700 3.50 1.74
99-09-07 3.25 3.62 3.25 8,900 3.62 1.80
99-09-03 3.13 3.38 3.13 6,100 3.38 1.68
99-09-02 3.50 3.56 3.19 38,000 3.56 1.77
99-09-01 3.50 3.62 3.44 13,400 3.56 1.77
99-08-31 3.56 3.56 3.38 49,400 3.38 1.68
Date Open High Low Vol Cls adjCls
99-08-30 3.50 3.88 3.50 22,700 3.62 1.80
99-08-27 3.69 3.69 3.69 0 3.69 1.84
99-08-26 3.75 3.75 3.44 19,500 3.69 1.84
99-08-25 3.75 3.75 3.75 5,700 3.75 1.87
99-08-24 3.56 3.56 3.56 3,200 3.56 1.77
99-08-23 3.50 3.50 3.50 0 3.50 1.74
99-08-20 3.62 3.62 3.50 2,000 3.50 1.74
99-08-19 3.50 3.50 3.50 0 3.50 1.74
99-08-18 3.50 3.50 3.50 0 3.50 1.74
Date Open High Low Vol Cls adjCls
99-08-17 3.50 3.50 3.44 5,100 3.50 1.74
99-08-16 3.50 3.88 3.50 49,000 3.56 1.77
99-08-13 3.62 3.62 3.56 8,600 3.62 1.80
99-08-12 3.75 3.75 3.75 0 3.75 1.87
99-08-11 3.88 3.88 3.56 13,400 3.75 1.87
99-08-10 3.88 3.88 3.88 14,300 3.88 1.93
99-08-09 3.75 3.88 3.75 18,200 3.88 1.93
99-08-06 3.75 3.75 3.75 10,400 3.75 1.87
99-08-05 3.50 3.88 3.50 57,500 3.88 1.93
Date Open High Low Vol Cls adjCls
99-08-04 3.69 3.75 3.50 6,600 3.50 1.74
99-08-03 3.50 3.50 3.50 600 3.50 1.74
99-08-02 3.88 4.00 3.88 8,600 3.88 1.93
99-07-30 3.50 3.50 3.50 5,400 3.50 1.74
99-07-29 3.75 3.88 3.44 22,300 3.62 1.80
99-07-28 3.50 3.97 2.88 70,200 3.50 1.74
99-07-27 3.75 3.75 3.62 5,800 3.62 1.80
99-07-26 3.75 4.00 3.62 19,900 3.75 1.87
99-07-23 3.75 3.88 3.62 13,400 3.75 1.87
Date Open High Low Vol Cls adjCls
99-07-22 3.62 3.88 3.56 12,100 3.56 1.77
99-07-21 3.81 3.88 3.62 20,400 3.62 1.80
99-07-20 4.00 4.00 3.75 74,400 3.75 1.87
99-07-19 3.69 3.88 3.69 40,200 3.75 1.87
99-07-16 3.56 3.69 3.50 11,700 3.69 1.84
99-07-15 3.56 3.56 3.50 5,700 3.50 1.74
99-07-14 3.34 3.62 3.34 31,300 3.62 1.80
99-07-13 3.50 3.50 3.19 36,300 3.50 1.74
99-07-12 3.25 3.25 3.25 16,400 3.25 1.62
Date Open High Low Vol Cls adjCls
99-07-09 3.25 3.25 3.25 600 3.25 1.62
99-07-08 3.25 3.31 3.06 63,400 3.31 1.65
99-07-07 3.13 3.19 3.00 38,300 3.00 1.49
99-07-06 3.00 3.13 3.00 24,100 3.00 1.49
99-07-02 3.13 3.13 3.06 4,900 3.13 1.56
99-07-01 3.06 3.13 3.06 2,300 3.06 1.52
99-06-30 3.13 3.25 3.06 21,600 3.19 1.59
99-06-29 3.03 3.13 3.00 12,600 3.00 1.49
99-06-28 3.06 3.25 3.03 6,800 3.25 1.62
Date Open High Low Vol Cls adjCls
99-06-25 3.25 3.38 3.25 8,500 3.38 1.68
99-06-24 3.13 3.13 3.06 2,300 3.06 1.52
99-06-23 3.00 3.19 3.00 47,300 3.13 1.56
99-06-22 3.13 3.13 3.09 15,500 3.09 1.54
99-06-21 3.13 3.13 3.13 1,400 3.13 1.56
99-06-18 3.44 3.44 3.19 2,500 3.19 1.59
99-06-17 3.19 3.31 3.19 4,100 3.31 1.65
99-06-16 3.75 3.75 3.31 21,700 3.31 1.65
99-06-15 3.13 3.50 3.13 11,700 3.13 1.56
Date Open High Low Vol Cls adjCls
99-06-14 3.13 3.13 3.06 14,500 3.06 1.52
99-06-11 3.25 3.50 3.06 33,500 3.06 1.52
99-06-10 3.19 3.38 3.13 8,600 3.38 1.68
99-06-09 3.38 3.38 3.31 1,700 3.31 1.65
99-06-08 3.31 3.31 3.13 8,200 3.13 1.56
99-06-07 3.09 3.50 3.08 17,400 3.50 1.74
99-06-04 3.19 3.50 3.19 2,300 3.50 1.74
99-06-03 3.13 3.13 3.13 0 3.13 1.56
99-06-02 3.19 3.19 3.13 1,400 3.13 1.56
Date Open High Low Vol Cls adjCls
99-06-01 3.25 3.25 3.13 5,500 3.13 1.56
99-05-28 3.28 3.50 3.25 15,400 3.25 1.62
99-05-27 3.38 3.44 3.38 1,000 3.44 1.71
99-05-26 3.38 3.38 3.25 8,200 3.25 1.62
99-05-25 3.25 3.62 3.25 5,400 3.44 1.71
99-05-24 3.50 3.50 3.38 20,000 3.38 1.68
99-05-21 3.00 3.50 3.00 9,200 3.38 1.68
99-05-20 3.50 3.50 3.13 5,500 3.13 1.56
99-05-19 3.50 3.50 3.38 1,700 3.38 1.68
Date Open High Low Vol Cls adjCls
99-05-18 3.50 3.53 3.50 1,000 3.50 1.74
99-05-17 3.50 3.50 3.50 700 3.50 1.74
99-05-14 3.69 3.69 3.69 7,400 3.69 1.84
99-05-13 3.75 3.75 3.75 0 3.75 1.87
99-05-12 3.62 3.75 3.62 2,400 3.75 1.87
99-05-11 3.62 3.75 3.62 8,200 3.75 1.87
99-05-10 3.75 3.75 3.75 4,600 3.75 1.87
99-05-07 3.88 3.88 3.75 19,900 3.75 1.87
99-05-06 4.00 4.00 4.00 0 4.00 1.99
Date Open High Low Vol Cls adjCls
99-05-05 3.75 4.00 3.50 21,500 4.00 1.99
99-05-04 3.75 4.00 3.75 20,400 3.88 1.93
99-05-03 3.88 4.12 3.53 111,900 3.75 1.87
99-04-30 3.50 4.25 3.50 95,000 3.62 1.80
99-04-29 3.25 3.50 2.75 63,100 3.50 1.74
99-04-28 3.00 3.00 2.88 6,900 2.88 1.43
99-04-27 3.25 3.31 3.06 23,400 3.13 1.56
99-04-26 3.13 3.13 3.13 2,500 3.13 1.56
99-04-23 3.13 3.13 3.13 100 3.13 1.56
Date Open High Low Vol Cls adjCls
99-04-22 3.25 3.38 3.25 12,200 3.38 1.68
99-04-21 3.13 3.13 3.00 20,500 3.00 1.49
99-04-20 3.31 3.31 3.00 4,100 3.19 1.59
99-04-19 2.88 3.13 2.81 40,200 3.13 1.56
99-04-16 3.06 3.06 3.00 10,600 3.00 1.49
99-04-15 3.00 3.06 3.00 14,900 3.00 1.49
99-04-14 2.88 3.00 2.88 400 3.00 1.49
99-04-13 2.88 3.00 2.75 43,900 2.88 1.43
99-04-12 2.88 2.88 2.88 600 2.88 1.43
Date Open High Low Vol Cls adjCls
99-04-09 2.88 2.94 2.88 21,500 2.94 1.46
99-04-08 2.75 2.75 2.75 0 2.75 1.37
99-04-07 2.75 2.75 2.63 5,800 2.75 1.37
99-04-06 3.13 3.13 2.75 25,500 2.88 1.43
99-04-05 2.63 2.63 2.25 4,900 2.47 1.23
99-04-01 2.75 2.75 2.75 4,200 2.75 1.37
99-03-31 2.69 3.13 2.63 19,400 2.63 1.31
99-03-30 2.81 2.81 2.81 2,300 2.81 1.40
99-03-29 2.63 3.00 2.63 21,100 2.63 1.31
Date Open High Low Vol Cls adjCls
99-03-26 2.69 2.75 2.63 15,400 2.75 1.37
99-03-25 3.00 3.00 3.00 1,200 3.00 1.49
99-03-24 3.00 3.00 2.75 52,600 2.81 1.40
99-03-23 2.63 2.94 2.63 8,900 2.88 1.43
99-03-22 2.94 2.94 2.56 22,400 2.75 1.37
99-03-19 3.00 3.00 2.63 13,600 2.88 1.43
99-03-18 2.75 2.94 2.75 18,200 2.88 1.43
99-03-17 2.81 2.88 2.81 12,200 2.88 1.43
99-03-16 2.75 2.81 2.75 30,900 2.75 1.37
Date Open High Low Vol Cls adjCls
99-03-15 2.81 2.81 2.81 600 2.81 1.40
99-03-12 2.81 2.81 2.56 10,300 2.56 1.28
99-03-11 2.75 2.94 2.50 76,000 2.56 1.28
99-03-10 2.75 2.75 2.63 7,400 2.63 1.31
99-03-09 2.75 2.75 2.53 18,200 2.53 1.26
99-03-08 2.81 2.81 2.63 1,700 2.75 1.37
99-03-05 2.75 2.75 2.63 8,100 2.75 1.37
99-03-04 2.75 2.75 2.75 10,600 2.75 1.37
99-03-03 2.56 2.69 2.56 4,700 2.69 1.34
Date Open High Low Vol Cls adjCls
99-03-02 3.00 3.00 2.56 10,200 2.56 1.28
99-03-01 2.75 2.75 2.75 23,300 2.75 1.37
99-02-26 2.63 2.63 2.63 5,500 2.63 1.31
99-02-25 2.63 2.63 2.63 200 2.63 1.31
99-02-24 2.75 2.75 2.75 1,200 2.75 1.37
99-02-23 2.75 2.75 2.75 7,400 2.75 1.37
99-02-22 3.00 3.13 2.94 45,100 3.00 1.49
99-02-19 2.75 2.88 2.75 21,100 2.88 1.43
99-02-18 3.00 3.00 2.69 17,200 2.88 1.43
Date Open High Low Vol Cls adjCls
99-02-17 2.81 2.88 2.81 1,300 2.88 1.43
99-02-16 2.88 2.88 2.88 700 2.88 1.43
99-02-12 3.00 3.00 3.00 0 3.00 1.49
99-02-11 3.00 3.00 3.00 5,100 3.00 1.49
99-02-10 2.81 2.81 2.81 200 2.81 1.40
99-02-09 2.88 2.88 2.88 0 2.88 1.43
99-02-08 2.88 2.88 2.88 14,500 2.88 1.43
99-02-05 2.81 2.81 2.81 9,300 2.81 1.40
99-02-04 2.88 2.88 2.88 5,400 2.88 1.43
Date Open High Low Vol Cls adjCls
99-02-03 2.88 2.88 2.88 3,000 2.88 1.43
99-02-02 2.81 2.81 2.81 2,500 2.81 1.40
99-02-01 2.88 3.00 2.88 6,400 2.94 1.46
99-01-29 2.88 3.00 2.88 300 3.00 1.49
99-01-28 3.00 3.13 2.88 10,400 2.88 1.43
99-01-27 2.88 3.00 2.88 8,300 2.94 1.46
99-01-26 2.88 2.88 2.75 4,700 2.88 1.43
99-01-25 3.00 3.25 2.88 19,400 3.00 1.49
99-01-22 3.13 3.13 3.06 12,500 3.06 1.52
Date Open High Low Vol Cls adjCls
99-01-21 3.13 3.13 3.13 5,400 3.13 1.56
99-01-20 3.25 3.25 3.13 10,800 3.13 1.56
99-01-19 3.00 3.25 3.00 33,600 3.00 1.49
99-01-15 3.06 3.06 3.00 21,100 3.00 1.49
99-01-14 3.06 3.06 3.06 0 3.06 1.52
99-01-13 3.06 3.06 3.00 10,400 3.06 1.52
99-01-12 3.25 3.25 3.00 10,300 3.00 1.49
99-01-11 3.06 3.13 3.06 10,800 3.13 1.56
99-01-08 3.06 3.06 3.06 200 3.06 1.52
Date Open High Low Vol Cls adjCls
99-01-07 3.13 3.13 3.13 400 3.13 1.56
99-01-06 3.13 3.13 3.13 0 3.13 1.56
99-01-05 3.13 3.13 3.13 400 3.13 1.56
99-01-04 3.25 3.25 3.25 300 3.25 1.62
98-12-31 3.13 3.38 3.06 24,000 3.06 1.52
98-12-30 3.19 3.19 3.06 20,100 3.19 1.59
98-12-29 3.06 3.38 3.06 28,700 3.19 1.59
98-12-28 3.00 3.00 3.00 6,800 3.00 1.49
98-12-24 3.00 3.25 3.00 700 3.25 1.62
Date Open High Low Vol Cls adjCls
98-12-23 3.06 3.13 3.00 27,900 3.00 1.49
98-12-22 3.13 3.31 3.13 11,100 3.25 1.62
98-12-21 3.31 3.31 3.31 1,500 3.31 1.65
98-12-18 3.19 3.38 3.19 2,600 3.38 1.68
98-12-17 3.31 3.31 3.19 5,800 3.19 1.59
98-12-16 3.19 3.19 3.19 1,200 3.19 1.59
98-12-15 3.62 3.62 3.13 2,000 3.19 1.59
98-12-14 3.00 3.62 3.00 27,300 3.62 1.80
98-12-11 3.38 3.38 3.13 200 3.13 1.56
Date Open High Low Vol Cls adjCls
98-12-10 3.19 3.19 3.13 26,300 3.19 1.59
98-12-09 3.13 3.13 3.13 400 3.13 1.56
98-12-08 3.28 3.31 3.13 13,400 3.13 1.56
98-12-07 3.44 3.44 3.44 4,200 3.44 1.71
98-12-04 3.50 3.50 3.50 5,400 3.50 1.74
98-12-03 3.38 3.38 3.38 0 3.38 1.68
98-12-02 3.50 3.50 3.38 15,400 3.38 1.68
98-12-01 3.62 3.88 3.50 4,400 3.62 1.80
98-11-30 4.06 4.06 3.75 16,500 3.75 1.87
Date Open High Low Vol Cls adjCls
98-11-27 3.75 3.75 3.75 5,400 3.75 1.87
98-11-25 3.88 3.88 3.88 0 3.88 1.93
98-11-24 4.06 4.06 3.88 6,600 3.88 1.93
98-11-23 3.88 4.06 3.88 1,500 4.06 2.02
98-11-20 4.00 4.00 4.00 0 4.00 1.99
98-11-19 3.94 4.00 3.94 23,900 4.00 1.99
98-11-18 3.94 3.94 3.94 0 3.94 1.96
98-11-17 4.00 4.00 3.88 5,100 3.94 1.96
98-11-16 4.19 4.19 3.75 9,200 3.97 1.98
Date Open High Low Vol Cls adjCls
98-11-13 4.12 4.25 4.06 34,200 4.06 2.02
98-11-12 4.00 4.00 4.00 600 4.00 1.99
98-11-11 4.12 4.12 3.88 9,900 3.94 1.96
98-11-10 4.00 4.25 4.00 15,500 4.25 2.12
98-11-09 4.00 4.12 4.00 10,400 4.12 2.05
98-11-06 4.00 4.00 4.00 10,800 4.00 1.99
98-11-05 4.00 4.00 3.88 17,400 3.94 1.96
98-11-04 3.88 3.88 3.88 700 3.88 1.93
98-11-03 3.75 3.75 3.75 1,400 3.75 1.87
Date Open High Low Vol Cls adjCls
98-11-02 3.88 3.88 3.62 1,300 3.62 1.80
98-10-30 3.75 3.88 3.75 5,500 3.88 1.93
98-10-29 4.00 4.00 4.00 0 4.00 1.99
98-10-28 4.25 4.25 3.75 8,600 4.00 1.99
98-10-27 3.75 3.75 3.75 600 3.75 1.87
98-10-26 3.81 3.81 3.75 7,400 3.75 1.87
98-10-23 3.75 3.81 3.62 8,600 3.72 1.85
98-10-22 3.62 3.62 3.62 0 3.62 1.80
98-10-21 3.62 3.62 3.62 0 3.62 1.80
Date Open High Low Vol Cls adjCls
98-10-20 3.62 3.62 3.62 0 3.62 1.80
98-10-19 3.38 4.63 3.38 38,700 3.62 1.80
98-10-16 3.25 3.25 3.25 2,500 3.25 1.62
98-10-15 3.00 3.13 3.00 35,200 3.00 1.49
98-10-14 3.13 3.13 3.13 3,200 3.13 1.56
98-10-13 3.25 3.25 3.25 1,400 3.25 1.62
98-10-12 3.38 3.38 3.13 2,500 3.13 1.56
98-10-09 3.00 3.13 3.00 13,400 3.06 1.52
98-10-08 3.19 3.19 3.13 5,400 3.19 1.59
Date Open High Low Vol Cls adjCls
98-10-07 3.19 3.19 3.19 200 3.19 1.59
98-10-06 3.19 3.19 3.19 0 3.19 1.59
98-10-05 3.19 3.19 3.19 100 3.19 1.59
98-10-02 3.38 3.38 3.13 39,400 3.25 1.62
98-10-01 3.25 3.38 3.25 74,600 3.38 1.68
98-09-30 3.62 3.62 3.62 100 3.62 1.80
98-09-29 3.75 3.75 3.50 27,400 3.50 1.74
98-09-28 3.38 3.75 3.38 16,500 3.50 1.74
98-09-25 3.50 3.50 3.50 0 3.50 1.74
Date Open High Low Vol Cls adjCls
98-09-24 3.50 3.50 3.50 1,400 3.50 1.74
98-09-23 3.50 3.50 3.38 23,300 3.38 1.68
98-09-22 3.50 3.50 3.38 5,400 3.38 1.68
98-09-21 3.13 3.25 3.13 4,200 3.25 1.62
98-09-18 3.13 3.13 3.13 5,400 3.13 1.56
98-09-17 3.38 3.38 3.13 10,400 3.13 1.56
98-09-16 3.50 3.50 3.06 14,000 3.13 1.56
98-09-15 3.13 3.38 3.06 12,100 3.13 1.56
98-09-14 3.19 3.44 3.13 21,500 3.13 1.56
Date Open High Low Vol Cls adjCls
98-09-11 2.88 3.00 2.81 9,100 3.00 1.49
98-09-10 3.00 3.13 3.00 21,500 3.13 1.56
98-09-09 3.13 3.19 3.13 4,900 3.19 1.59
98-09-08 3.19 3.19 3.00 26,600 3.13 1.56
98-09-04 3.25 3.25 3.00 36,800 3.13 1.56
98-09-03 3.19 3.19 3.00 9,500 3.13 1.56
98-09-02 2.94 3.25 2.94 58,000 3.19 1.59
98-09-01 3.25 3.38 2.88 13,000 3.38 1.68
98-08-31 3.50 3.50 3.50 26,800 3.50 1.74
Date Open High Low Vol Cls adjCls
98-08-28 3.50 3.50 3.50 25,600 3.50 1.74
98-08-27 3.62 3.62 3.50 14,000 3.50 1.74
98-08-26 3.50 3.75 3.50 5,700 3.75 1.87
98-08-25 3.62 3.75 3.50 41,300 3.62 1.80
98-08-24 3.75 3.75 3.75 3,200 3.75 1.87
98-08-21 3.75 3.88 3.75 14,000 3.75 1.87
98-08-20 3.50 3.75 3.50 9,300 3.75 1.87
98-08-19 3.62 4.00 3.50 43,900 3.62 1.80
98-08-18 3.88 3.88 3.88 2,300 3.88 1.93
Date Open High Low Vol Cls adjCls
98-08-17 4.00 4.00 3.69 10,300 3.69 1.84
98-08-14 4.00 4.00 3.88 1,500 3.94 1.96
98-08-13 3.88 4.00 3.88 2,000 4.00 1.99
98-08-12 4.00 4.00 3.75 13,000 3.88 1.93
98-08-11 3.75 4.12 3.50 43,400 4.00 1.99
98-08-10 4.00 4.12 4.00 32,300 4.06 2.02
98-08-07 3.94 3.94 3.88 20,000 3.88 1.93
98-08-06 3.75 3.75 3.75 1,400 3.75 1.87
98-08-05 4.00 4.00 3.75 4,600 3.75 1.87
Date Open High Low Vol Cls adjCls
98-08-04 3.88 3.88 3.88 200 3.88 1.93
98-08-03 3.75 3.75 3.75 5,400 3.75 1.87
98-07-31 3.88 3.88 3.88 100 3.88 1.93
98-07-30 3.75 3.75 3.75 0 3.75 1.87
98-07-29 3.94 3.94 3.50 25,300 3.75 1.87
98-07-28 4.12 4.12 3.75 32,600 3.94 1.96
98-07-27 4.00 4.00 4.00 1,200 4.00 1.99
98-07-24 4.00 4.19 4.00 30,800 4.12 2.05
98-07-23 4.00 4.12 4.00 3,000 4.12 2.05
Date Open High Low Vol Cls adjCls
98-07-22 4.12 4.12 4.12 300 4.12 2.05
98-07-21 4.00 4.00 4.00 700 4.00 1.99
98-07-20 4.00 4.12 4.00 5,500 4.12 2.05
98-07-17 4.12 4.12 4.12 300 4.12 2.05
98-07-16 4.25 4.25 4.00 14,300 4.00 1.99
98-07-15 4.12 4.12 4.00 35,200 4.12 2.05
98-07-14 4.00 4.00 4.00 6,800 4.00 1.99
98-07-13 4.00 4.00 4.00 1,500 4.00 1.99
98-07-10 4.06 4.12 4.06 300 4.12 2.05
Date Open High Low Vol Cls adjCls
98-07-09 4.06 4.06 4.00 7,400 4.06 2.02
98-07-08 4.00 4.00 4.00 0 4.00 1.99
98-07-07 4.00 4.00 4.00 400 4.00 1.99
98-07-06 4.00 4.00 4.00 400 4.00 1.99
98-07-02 4.00 4.00 4.00 0 4.00 1.99
98-07-01 4.12 4.12 4.00 4,200 4.00 1.99
98-06-30 4.12 4.12 4.00 1,700 4.00 1.99
98-06-29 4.00 4.12 4.00 19,900 4.12 2.05
98-06-26 4.00 4.06 4.00 10,300 4.00 1.99
Date Open High Low Vol Cls adjCls
98-06-25 4.00 4.00 4.00 400 4.00 1.99
98-06-24 4.12 4.12 4.00 12,200 4.00 1.99
98-06-23 4.12 4.12 4.00 700 4.00 1.99
98-06-22 4.25 4.25 4.00 9,100 4.12 2.05
98-06-19 4.25 4.25 4.19 12,600 4.25 2.12
98-06-18 4.25 4.25 4.25 1,400 4.25 2.12
98-06-17 4.31 4.31 4.31 200 4.31 2.15
98-06-16 4.25 4.25 4.25 1,400 4.25 2.12
98-06-15 4.31 4.31 4.31 0 4.31 2.15
Date Open High Low Vol Cls adjCls
98-06-12 4.25 4.31 4.25 12,500 4.31 2.15
98-06-11 4.31 4.31 4.31 1,400 4.31 2.15
98-06-10 4.25 4.25 4.25 2,900 4.25 2.12
98-06-09 4.19 4.31 4.19 8,000 4.19 2.08
98-06-08 4.38 4.38 4.25 6,500 4.25 2.12
98-06-05 4.25 4.25 4.25 8,500 4.25 2.12
98-06-04 4.25 4.25 4.25 0 4.25 2.12
98-06-03 4.38 4.38 4.25 15,000 4.25 2.12
98-06-02 4.38 4.38 4.38 1,500 4.38 2.18
Date Open High Low Vol Cls adjCls
98-06-01 4.50 4.50 4.38 2,900 4.44 2.21
98-05-29 4.50 4.50 4.12 28,400 4.50 2.24
98-05-28 4.38 4.44 4.25 70,100 4.38 2.18
98-05-27 4.25 4.63 4.25 2,400 4.63 2.30
98-05-26 4.63 4.63 4.38 600 4.38 2.18
98-05-22 4.38 4.38 4.25 12,100 4.25 2.12
98-05-21 4.75 4.75 4.38 11,500 4.38 2.18
98-05-20 4.63 4.63 4.63 5,400 4.63 2.30
98-05-19 4.63 4.63 4.63 2,400 4.63 2.30
Date Open High Low Vol Cls adjCls
98-05-18 4.56 4.56 4.56 3,200 4.56 2.27
98-05-15 4.63 4.63 4.63 1,400 4.63 2.30
98-05-14 4.63 4.63 4.38 18,500 4.38 2.18
98-05-13 4.25 4.25 4.25 0 4.25 2.12
98-05-12 4.25 4.25 4.25 1,400 4.25 2.12
98-05-11 4.50 4.50 4.50 600 4.50 2.24
98-05-08 4.25 4.88 4.25 16,800 4.63 2.30
98-05-07 4.56 4.56 4.19 27,900 4.56 2.27
98-05-06 4.56 4.56 4.50 24,400 4.50 2.24
Date Open High Low Vol Cls adjCls
98-05-05 4.88 4.88 4.56 15,400 4.75 2.36
98-05-04 4.75 4.75 4.75 0 4.75 2.36
98-05-01 4.88 4.88 4.75 6,100 4.75 2.36
98-04-30 4.94 5.06 4.75 16,500 4.88 2.43
98-04-29 5.25 5.25 4.75 35,200 5.06 2.52
98-04-28 4.63 5.25 4.63 65,900 5.00 2.49
98-04-27 4.50 4.75 4.50 50,600 4.56 2.27
98-04-24 4.56 4.88 4.50 88,500 4.69 2.33
98-04-23 4.88 4.88 4.56 18,700 4.63 2.30
Date Open High Low Vol Cls adjCls
98-04-22 4.56 4.81 4.56 18,300 4.56 2.27
98-04-21 4.81 5.25 4.47 148,700 4.81 2.40
98-04-20 4.44 4.44 4.38 119,500 4.44 2.21
98-04-17 4.38 4.38