Sycamore Networks, Inc. (SCMR)

0.45
+0.017 (+4.094%)
Exchange
PNK
Day Range
0.445 - 0.445
52 Week Range
0.290 - 0.460
Open
0.428
Avg. Vol
73,954
Market Cap
12.85M
Short ratio
1.580
PE ratio
PEG Ratio
0.000
Earnings Share
-0.690

Sycamore Networks, Inc. (SCMR) Historicals

Date Open High Low Vol Cls adjCls
15-09-01 0.45 0.45 0.45 0 0.45 0.45
15-08-31 0.44 0.45 0.42 449,000 0.45 0.45
15-08-28 0.43 0.44 0.43 1,400 0.44 0.44
15-08-27 0.44 0.44 0.44 4,400 0.44 0.44
15-08-26 0.42 0.46 0.42 166,600 0.43 0.43
15-08-25 0.40 0.43 0.40 2,600 0.43 0.43
15-08-24 0.40 0.40 0.40 2,700 0.40 0.40
15-08-21 0.40 0.40 0.40 5,500 0.40 0.40
15-08-20 0.40 0.42 0.40 20,300 0.40 0.40
Date Open High Low Vol Cls adjCls
15-08-19 0.40 0.41 0.40 8,900 0.40 0.40
15-08-18 0.43 0.44 0.38 1,876,800 0.40 0.40
15-08-17 0.40 0.45 0.39 256,800 0.42 0.42
15-08-14 0.39 0.42 0.38 170,500 0.42 0.42
15-08-13 0.38 0.38 0.38 40,100 0.38 0.38
15-08-12 0.38 0.38 0.38 6,600 0.38 0.38
15-08-11 0.37 0.39 0.37 5,800 0.38 0.38
15-08-10 0.36 0.36 0.36 400 0.36 0.36
15-08-07 0.37 0.37 0.29 11,100 0.36 0.36
Date Open High Low Vol Cls adjCls
15-08-06 0.37 0.37 0.37 0 0.37 0.37
15-08-05 0.37 0.37 0.37 2,400 0.37 0.37
15-08-04 0.33 0.33 0.33 400 0.33 0.33
15-08-03 0.40 0.40 0.40 0 0.40 0.40
15-07-31 0.40 0.40 0.40 0 0.40 0.40
15-07-30 0.40 0.40 0.40 300 0.40 0.40
15-07-29 0.40 0.40 0.36 137,200 0.36 0.36
15-07-28 0.38 0.38 0.38 800 0.38 0.38
15-07-27 0.40 0.40 0.40 0 0.40 0.40
Date Open High Low Vol Cls adjCls
15-07-24 0.40 0.40 0.40 5,500 0.40 0.40
15-07-23 0.39 0.39 0.39 300 0.39 0.39
15-07-22 0.39 0.40 0.39 2,900 0.40 0.40
15-07-21 0.38 0.38 0.38 300 0.38 0.38
15-07-20 0.38 0.38 0.38 400 0.38 0.38
15-07-17 0.38 0.38 0.38 16,200 0.38 0.38
15-07-16 0.38 0.38 0.38 0 0.38 0.38
15-07-15 0.38 0.39 0.38 14,300 0.38 0.38
15-07-14 0.38 0.38 0.38 1,900 0.38 0.38
Date Open High Low Vol Cls adjCls
15-07-13 0.38 0.38 0.38 0 0.38 0.38
15-07-10 0.38 0.38 0.38 300 0.38 0.38
15-07-09 0.38 0.38 0.38 300 0.38 0.38
15-07-08 0.38 0.38 0.38 200 0.38 0.38
15-07-07 0.38 0.39 0.38 1,286,000 0.39 0.39
15-07-06 0.38 0.38 0.38 27,800 0.38 0.38
15-07-02 0.38 0.38 0.38 40,700 0.38 0.38
15-07-01 0.38 0.38 0.38 25,700 0.38 0.38
15-06-30 0.38 0.38 0.38 1,200 0.38 0.38
Date Open High Low Vol Cls adjCls
15-06-29 0.39 0.39 0.39 0 0.39 0.39
15-06-26 0.39 0.39 0.39 200 0.39 0.39
15-06-25 0.39 0.39 0.39 400 0.39 0.39
15-06-24 0.39 0.39 0.39 0 0.39 0.39
15-06-23 0.39 0.39 0.39 0 0.39 0.39
15-06-22 0.39 0.39 0.39 600 0.39 0.39
15-06-19 0.38 0.38 0.38 500 0.38 0.38
15-06-18 0.38 0.38 0.38 1,200 0.38 0.38
15-06-17 0.40 0.40 0.38 2,100 0.38 0.38
Date Open High Low Vol Cls adjCls
15-06-16 0.38 0.38 0.38 600 0.38 0.38
15-06-15 0.39 0.40 0.39 5,500 0.40 0.40
15-06-12 0.38 0.38 0.38 16,300 0.38 0.38
15-06-11 0.38 0.38 0.38 500 0.38 0.38
15-06-10 0.38 0.38 0.38 1,900 0.38 0.38
15-06-09 0.39 0.39 0.39 0 0.39 0.39
15-06-08 0.39 0.40 0.39 26,800 0.39 0.39
15-06-05 0.39 0.39 0.39 6,800 0.39 0.39
15-06-04 0.39 0.39 0.39 200 0.39 0.39
Date Open High Low Vol Cls adjCls
15-06-03 0.38 0.38 0.38 0 0.38 0.38
15-06-02 0.38 0.38 0.38 400 0.38 0.38
15-06-01 0.38 0.38 0.38 0 0.38 0.38
15-05-29 0.38 0.38 0.38 6,000 0.38 0.38
15-05-28 0.38 0.38 0.38 277,000 0.38 0.38
15-05-27 0.38 0.38 0.38 600 0.38 0.38
15-05-26 0.38 0.38 0.38 200 0.38 0.38
15-05-22 0.38 0.38 0.38 2,100 0.38 0.38
15-05-21 0.38 0.38 0.38 1,300 0.38 0.38
Date Open High Low Vol Cls adjCls
15-05-20 0.38 0.38 0.38 28,900 0.38 0.38
15-05-19 0.38 0.38 0.38 13,000 0.38 0.38
15-05-18 0.38 0.38 0.38 700 0.38 0.38
15-05-15 0.38 0.38 0.38 0 0.38 0.38
15-05-14 0.38 0.38 0.38 600 0.38 0.38
15-05-13 0.38 0.38 0.38 200 0.38 0.38
15-05-12 0.38 0.39 0.38 13,200 0.38 0.38
15-05-11 0.38 0.38 0.38 800 0.38 0.38
15-05-08 0.38 0.38 0.38 0 0.38 0.38
Date Open High Low Vol Cls adjCls
15-05-07 0.38 0.38 0.38 5,100 0.38 0.38
15-05-06 0.37 0.38 0.37 8,500 0.38 0.38
15-05-05 0.38 0.38 0.38 5,600 0.38 0.38
15-05-04 0.38 0.38 0.38 700 0.38 0.38
15-05-01 0.38 0.38 0.38 500 0.38 0.38
15-04-30 0.38 0.38 0.38 1,000 0.38 0.38
15-04-29 0.39 0.40 0.39 12,200 0.40 0.40
15-04-28 0.38 0.38 0.38 500 0.38 0.38
15-04-27 0.40 0.40 0.40 1,100 0.40 0.40
Date Open High Low Vol Cls adjCls
15-04-24 0.39 0.39 0.39 1,600 0.39 0.39
15-04-23 0.39 0.39 0.39 4,800 0.39 0.39
15-04-22 0.38 0.39 0.38 14,500 0.39 0.39
15-04-21 0.38 0.38 0.38 0 0.38 0.38
15-04-20 0.38 0.38 0.38 7,700 0.38 0.38
15-04-17 0.38 0.39 0.38 900 0.39 0.39
15-04-16 0.39 0.39 0.39 1,000 0.39 0.39
15-04-15 0.38 0.38 0.38 10,500 0.38 0.38
15-04-14 0.38 0.38 0.38 25,400 0.38 0.38
Date Open High Low Vol Cls adjCls
15-04-13 0.38 0.38 0.38 2,600 0.38 0.38
15-04-10 0.38 0.38 0.38 200 0.38 0.38
15-04-09 0.38 0.38 0.38 3,100 0.38 0.38
15-04-08 0.38 0.38 0.38 0 0.38 0.38
15-04-07 0.39 0.39 0.38 2,600 0.38 0.38
15-04-06 0.38 0.38 0.38 500 0.38 0.38
15-04-02 0.37 0.39 0.37 2,100 0.39 0.39
15-04-01 0.38 0.38 0.38 7,900 0.38 0.38
15-03-31 0.37 0.38 0.37 500 0.38 0.38
Date Open High Low Vol Cls adjCls
15-03-30 0.37 0.38 0.37 2,600 0.38 0.38
15-03-27 0.37 0.37 0.37 0 0.37 0.37
15-03-26 0.39 0.39 0.37 4,300 0.37 0.37
15-03-25 0.38 0.39 0.38 6,800 0.38 0.38
15-03-24 0.36 0.38 0.36 17,300 0.38 0.38
15-03-23 0.36 0.38 0.36 32,600 0.38 0.38
15-03-20 0.39 0.40 0.39 10,900 0.39 0.39
15-03-19 0.39 0.39 0.39 200 0.39 0.39
15-03-18 0.39 0.39 0.39 500 0.39 0.39
Date Open High Low Vol Cls adjCls
15-03-17 0.39 0.39 0.39 700 0.39 0.39
15-03-16 0.39 0.39 0.39 0 0.39 0.39
15-03-13 0.39 0.39 0.39 1,300 0.39 0.39
15-03-12 0.39 0.39 0.39 2,100 0.39 0.39
15-03-11 0.39 0.39 0.39 200 0.39 0.39
15-03-10 0.39 0.39 0.39 0 0.39 0.39
15-03-09 0.39 0.39 0.39 0 0.39 0.39
15-03-06 0.39 0.39 0.39 1,100 0.39 0.39
15-03-05 0.39 0.39 0.39 2,700 0.39 0.39
Date Open High Low Vol Cls adjCls
15-03-04 0.39 0.39 0.39 800 0.39 0.39
15-03-03 0.39 0.39 0.39 500 0.39 0.39
15-03-02 0.40 0.40 0.39 30,700 0.39 0.39
15-02-27 0.40 0.40 0.40 18,700 0.40 0.40
15-02-26 0.40 0.40 0.40 1,100 0.40 0.40
15-02-25 0.40 0.40 0.40 500 0.40 0.40
15-02-24 0.40 0.41 0.40 2,100 0.40 0.40
15-02-23 0.40 0.40 0.40 200 0.40 0.40
15-02-20 0.40 0.40 0.40 64,700 0.40 0.40
Date Open High Low Vol Cls adjCls
15-02-19 0.39 0.39 0.39 1,300 0.39 0.39
15-02-18 0.41 0.41 0.39 600 0.39 0.39
15-02-17 0.38 0.38 0.38 200 0.38 0.38
15-02-13 0.40 0.41 0.36 31,900 0.37 0.37
15-02-12 0.41 0.41 0.41 200 0.41 0.41
15-02-11 0.40 0.40 0.40 1,700 0.40 0.40
15-02-10 0.41 0.41 0.40 27,700 0.41 0.41
15-02-09 0.39 0.42 0.39 29,900 0.41 0.41
15-02-06 0.38 0.38 0.38 27,500 0.38 0.38
Date Open High Low Vol Cls adjCls
15-02-05 0.37 0.37 0.37 200 0.37 0.37
15-02-04 0.38 0.38 0.37 5,600 0.37 0.37
15-02-03 0.37 0.37 0.37 3,800 0.37 0.37
15-02-02 0.37 0.37 0.37 1,000 0.37 0.37
15-01-30 0.37 0.37 0.37 1,500 0.37 0.37
15-01-29 0.36 0.36 0.36 0 0.36 0.36
15-01-28 0.37 0.37 0.36 500 0.36 0.36
15-01-27 0.37 0.37 0.37 0 0.37 0.37
15-01-26 0.37 0.37 0.37 300 0.37 0.37
Date Open High Low Vol Cls adjCls
15-01-23 0.36 0.36 0.36 27,900 0.36 0.36
15-01-22 0.36 0.36 0.36 4,700 0.36 0.36
15-01-21 0.36 0.36 0.36 10,200 0.36 0.36
15-01-20 0.36 0.36 0.36 2,000 0.36 0.36
15-01-16 0.36 0.36 0.36 2,600 0.36 0.36
15-01-15 0.36 0.36 0.36 0 0.36 0.36
15-01-14 0.36 0.36 0.36 1,900 0.36 0.36
15-01-13 0.36 0.36 0.36 0 0.36 0.36
15-01-12 0.36 0.36 0.36 1,300 0.36 0.36
Date Open High Low Vol Cls adjCls
15-01-09 0.36 0.36 0.36 300 0.36 0.36
15-01-08 0.36 0.36 0.36 300 0.36 0.36
15-01-07 0.35 0.35 0.35 0 0.35 0.35
15-01-06 0.35 0.35 0.35 900 0.35 0.35
15-01-05 0.35 0.35 0.35 700 0.35 0.35
15-01-02 0.35 0.35 0.35 8,300 0.35 0.35
14-12-31 0.35 0.37 0.35 19,700 0.37 0.37
14-12-30 0.35 0.35 0.35 1,400 0.35 0.35
14-12-29 0.36 0.37 0.35 49,200 0.35 0.35
Date Open High Low Vol Cls adjCls
14-12-26 0.35 0.35 0.35 1,500 0.35 0.35
14-12-24 0.35 0.35 0.35 17,700 0.35 0.35
14-12-23 0.35 0.36 0.35 631,100 0.35 0.35
14-12-22 0.35 0.36 0.35 16,000 0.36 0.36
14-12-19 0.35 0.36 0.35 4,500 0.35 0.35
14-12-18 0.35 0.36 0.35 25,600 0.36 0.36
14-12-17 0.35 0.36 0.35 6,500 0.36 0.36
14-12-16 0.35 0.35 0.35 9,500 0.35 0.35
14-12-15 0.36 0.36 0.36 800 0.36 0.36
Date Open High Low Vol Cls adjCls
14-12-12 0.36 0.36 0.35 560,700 0.35 0.35
14-12-11 0.36 0.36 0.36 2,500 0.36 0.36
14-12-10 0.36 0.36 0.36 700 0.36 0.36
14-12-09 0.36 0.36 0.36 6,800 0.36 0.36
14-12-08 0.36 0.36 0.36 1,700 0.36 0.36
14-12-05 0.36 0.36 0.36 104,100 0.36 0.36
14-12-04 0.36 0.36 0.35 26,500 0.36 0.36
14-12-03 0.36 0.36 0.36 1,500 0.36 0.36
14-12-02 0.36 0.36 0.35 59,800 0.36 0.36
Date Open High Low Vol Cls adjCls
14-12-01 0.36 0.36 0.36 300 0.36 0.36
14-11-28 0.36 0.36 0.36 200 0.36 0.36
14-11-26 0.36 0.36 0.36 2,300 0.36 0.36
14-11-25 0.36 0.37 0.36 8,400 0.36 0.36
14-11-24 0.36 0.36 0.36 172,600 0.36 0.36
14-11-21 0.36 0.36 0.36 0 0.36 0.36
14-11-20 0.36 0.36 0.36 16,600 0.36 0.36
14-11-19 0.36 0.36 0.36 10,800 0.36 0.36
14-11-18 0.36 0.36 0.36 65,600 0.36 0.36
Date Open High Low Vol Cls adjCls
14-11-17 0.36 0.36 0.36 2,600 0.36 0.36
14-11-14 0.36 0.37 0.36 2,800 0.37 0.37
14-11-13 0.36 0.37 0.36 50,500 0.37 0.37
14-11-12 0.36 0.36 0.36 211,800 0.36 0.36
14-11-11 0.36 0.37 0.36 32,400 0.36 0.36
14-11-10 0.36 0.36 0.36 16,600 0.36 0.36
14-11-07 0.36 0.36 0.36 28,800 0.36 0.36
14-11-06 0.36 0.36 0.36 11,700 0.36 0.36
14-11-05 0.36 0.37 0.36 23,500 0.36 0.36
Date Open High Low Vol Cls adjCls
14-11-04 0.36 0.38 0.36 11,600 0.36 0.36
14-11-03 0.36 0.38 0.36 11,200 0.36 0.36
14-10-31 0.38 0.38 0.38 0 0.38 0.38
14-10-30 0.38 0.38 0.38 0 0.38 0.38
14-10-29 0.36 0.38 0.36 5,600 0.38 0.38
14-10-28 0.38 0.38 0.36 28,000 0.36 0.36
14-10-27 0.38 0.39 0.36 5,100 0.39 0.39
14-10-24 0.35 0.35 0.35 1,800 0.35 0.35
14-10-23 0.35 0.35 0.35 0 0.35 0.35
Date Open High Low Vol Cls adjCls
14-10-22 0.35 0.36 0.35 82,200 0.35 0.35
14-10-21 0.36 0.36 0.35 115,200 0.35 0.35
14-10-20 0.35 0.35 0.35 3,500 0.35 0.35
14-10-17 0.35 0.35 0.35 54,400 0.35 0.35
14-10-16 0.35 0.35 0.35 59,000 0.35 0.35
14-10-15 0.35 0.35 0.35 400 0.35 0.35
14-10-14 0.35 0.35 0.35 35,200 0.35 0.35
14-10-13 0.35 0.35 0.35 3,500 0.35 0.35
14-10-10 0.35 0.35 0.35 858,700 0.35 0.35
Date Open High Low Vol Cls adjCls
14-10-09 0.36 0.36 0.35 18,100 0.35 0.35
14-10-08 0.35 0.35 0.34 68,300 0.35 0.35
14-10-07 0.35 0.35 0.34 40,100 0.35 0.35
14-10-06 0.35 0.35 0.35 2,300 0.35 0.35
14-10-03 0.35 0.35 0.35 12,200 0.35 0.35
14-10-02 0.35 0.35 0.35 21,200 0.35 0.35
14-10-01 0.35 0.35 0.35 24,400 0.35 0.35
14-09-30 0.35 0.35 0.35 13,400 0.35 0.35
14-09-29 0.34 0.34 0.34 53,900 0.34 0.34
Date Open High Low Vol Cls adjCls
14-09-26 0.34 0.34 0.34 400 0.34 0.34
14-09-25 0.34 0.34 0.34 3,100 0.34 0.34
14-09-24 0.34 0.34 0.34 700 0.34 0.34
14-09-23 0.34 0.34 0.34 0 0.34 0.34
14-09-22 0.34 0.34 0.34 200 0.34 0.34
14-09-19 0.34 0.34 0.34 72,600 0.34 0.34
14-09-18 0.34 0.37 0.34 192,800 0.35 0.35
14-09-17 0.34 0.34 0.34 1,500 0.34 0.34
14-09-16 0.38 0.38 0.34 94,700 0.34 0.34
Date Open High Low Vol Cls adjCls
14-09-15 0.34 0.34 0.34 131,800 0.34 0.34
14-09-12 0.34 0.34 0.33 74,500 0.34 0.34
14-09-11 0.33 0.34 0.33 29,300 0.34 0.34
14-09-10 0.34 0.34 0.34 2,300 0.34 0.34
14-09-09 0.34 0.34 0.34 1,800 0.34 0.34
14-09-08 0.34 0.34 0.34 1,400 0.34 0.34
14-09-05 0.34 0.34 0.34 14,200 0.34 0.34
14-09-04 0.34 0.34 0.34 4,400 0.34 0.34
14-09-03 0.34 0.34 0.34 400 0.34 0.34
Date Open High Low Vol Cls adjCls
14-09-02 0.34 0.34 0.34 600 0.34 0.34
14-08-29 0.34 0.34 0.34 0 0.34 0.34
14-08-28 0.34 0.34 0.34 1,200 0.34 0.34
14-08-27 0.34 0.34 0.34 40,600 0.34 0.34
14-08-26 0.34 0.34 0.34 3,400 0.34 0.34
14-08-25 0.34 0.34 0.34 3,900 0.34 0.34
14-08-22 0.34 0.34 0.34 700 0.34 0.34
14-08-21 0.34 0.34 0.34 600 0.34 0.34
14-08-20 0.34 0.34 0.34 500 0.34 0.34
Date Open High Low Vol Cls adjCls
14-08-19 0.34 0.34 0.34 300 0.34 0.34
14-08-18 0.34 0.34 0.34 10,400 0.34 0.34
14-08-15 0.34 0.34 0.34 3,100 0.34 0.34
14-08-14 0.34 0.34 0.34 300 0.34 0.34
14-08-13 0.34 0.34 0.34 300 0.34 0.34
14-08-12 0.34 0.34 0.34 2,200 0.34 0.34
14-08-11 0.33 0.33 0.33 600 0.33 0.33
14-08-08 0.33 0.33 0.33 2,100 0.33 0.33
14-08-07 0.34 0.34 0.33 189,600 0.33 0.33
Date Open High Low Vol Cls adjCls
14-08-06 0.35 0.35 0.33 94,500 0.34 0.34
14-08-05 0.35 0.35 0.34 57,600 0.34 0.34
14-08-04 0.35 0.35 0.34 112,100 0.34 0.34
14-08-01 0.35 0.35 0.34 32,400 0.35 0.35
14-07-31 0.35 0.35 0.33 148,600 0.35 0.35
14-07-30 0.39 0.39 0.34 114,300 0.35 0.35
14-07-29 0.57 0.57 0.57 0 0.57 0.33
14-07-28 0.56 0.57 0.56 29,900 0.57 0.33
14-07-25 0.56 0.56 0.56 40,400 0.56 0.32
Date Open High Low Vol Cls adjCls
14-07-24 0.55 0.56 0.55 260,800 0.56 0.32
14-07-23 0.55 0.56 0.55 319,200 0.55 0.32
14-07-22 0.56 0.56 0.56 1,900 0.56 0.32
14-07-21 0.55 0.56 0.55 28,200 0.56 0.32
14-07-18 0.55 0.56 0.55 23,200 0.56 0.32
14-07-17 0.55 0.55 0.55 13,700 0.55 0.32
14-07-16 0.56 0.56 0.52 329,400 0.55 0.32
14-07-15 0.56 0.56 0.56 173,400 0.56 0.32
14-07-14 0.56 0.56 0.55 26,400 0.56 0.32
Date Open High Low Vol Cls adjCls
14-07-11 0.56 0.57 0.56 27,000 0.56 0.32
14-07-10 0.56 0.56 0.56 23,000 0.56 0.32
14-07-09 0.56 0.56 0.55 72,500 0.56 0.32
14-07-08 0.58 0.58 0.55 954,300 0.55 0.32
14-07-07 0.57 0.57 0.57 15,700 0.57 0.33
14-07-03 0.57 0.57 0.57 1,100 0.57 0.33
14-07-02 0.57 0.57 0.57 4,900 0.57 0.33
14-07-01 0.57 0.57 0.57 0 0.57 0.33
14-06-30 0.57 0.57 0.57 2,100 0.57 0.33
Date Open High Low Vol Cls adjCls
14-06-27 0.57 0.57 0.57 27,600 0.57 0.33
14-06-26 0.57 0.57 0.57 9,700 0.57 0.33
14-06-25 0.57 0.57 0.57 3,200 0.57 0.33
14-06-24 0.57 0.57 0.57 0 0.57 0.33
14-06-23 0.57 0.59 0.57 2,500 0.57 0.33
14-06-20 0.58 0.58 0.58 5,500 0.58 0.34
14-06-19 0.57 0.59 0.57 461,300 0.58 0.34
14-06-18 0.57 0.57 0.57 15,800 0.57 0.33
14-06-17 0.58 0.59 0.57 2,364,100 0.57 0.33
Date Open High Low Vol Cls adjCls
14-06-16 0.56 0.56 0.56 0 0.56 0.32
14-06-13 0.56 0.56 0.56 3,800 0.56 0.32
14-06-12 0.56 0.56 0.56 500 0.56 0.32
14-06-11 0.56 0.56 0.56 1,000 0.56 0.32
14-06-10 0.56 0.56 0.56 42,800 0.56 0.32
14-06-09 0.56 0.58 0.54 49,100 0.56 0.32
14-06-06 0.57 0.57 0.55 39,700 0.55 0.32
14-06-05 0.56 0.57 0.56 8,900 0.57 0.33
14-06-04 0.56 0.56 0.55 178,400 0.55 0.32
Date Open High Low Vol Cls adjCls
14-06-03 0.58 0.58 0.56 138,100 0.56 0.32
14-06-02 0.57 0.58 0.57 1,300 0.58 0.34
14-05-30 0.57 0.57 0.57 121,200 0.57 0.33
14-05-29 0.56 0.57 0.56 50,000 0.57 0.33
14-05-28 0.56 0.56 0.56 0 0.56 0.32
14-05-27 0.56 0.56 0.56 28,800 0.56 0.32
14-05-23 0.56 0.57 0.56 4,500 0.57 0.33
14-05-22 0.57 0.57 0.57 5,100 0.57 0.33
14-05-21 0.56 0.57 0.56 23,100 0.56 0.32
Date Open High Low Vol Cls adjCls
14-05-20 0.56 0.56 0.56 700 0.56 0.32
14-05-19 0.57 0.57 0.56 5,800 0.56 0.32
14-05-16 0.57 0.57 0.57 0 0.57 0.33
14-05-15 0.57 0.57 0.57 6,900 0.57 0.33
14-05-14 0.57 0.57 0.57 300 0.57 0.33
14-05-13 0.68 0.68 0.57 21,000 0.58 0.34
14-05-12 0.57 0.66 0.57 2,600 0.66 0.38
14-05-09 0.57 0.57 0.57 2,600 0.57 0.33
14-05-08 0.57 0.57 0.57 0 0.57 0.33
Date Open High Low Vol Cls adjCls
14-05-07 0.57 0.57 0.57 400 0.57 0.33
14-05-06 0.57 0.57 0.57 96,200 0.57 0.33
14-05-05 0.57 0.57 0.56 55,000 0.56 0.32
14-05-02 0.57 0.57 0.57 400 0.57 0.33
14-05-01 0.58 0.58 0.58 0 0.58 0.34
14-04-30 0.57 0.58 0.57 3,500 0.58 0.34
14-04-29 0.57 0.57 0.57 7,900 0.57 0.33
14-04-28 0.57 0.57 0.57 202,100 0.57 0.33
14-04-25 0.59 0.59 0.59 600 0.59 0.34
Date Open High Low Vol Cls adjCls
14-04-24 0.57 0.57 0.57 5,700 0.57 0.33
14-04-23 0.57 0.57 0.57 100,500 0.57 0.33
14-04-22 0.56 0.56 0.56 10,600 0.56 0.32
14-04-21 0.56 0.57 0.56 1,800 0.57 0.33
14-04-17 0.57 0.57 0.57 1,900 0.57 0.33
14-04-16 0.57 0.57 0.57 200 0.57 0.33
14-04-15 0.56 0.57 0.56 3,100 0.57 0.33
14-04-14 0.56 0.57 0.56 3,100 0.57 0.33
14-04-11 0.56 0.57 0.56 1,800 0.56 0.32
Date Open High Low Vol Cls adjCls
14-04-10 0.57 0.57 0.57 9,800 0.57 0.33
14-04-09 0.57 0.57 0.56 1,000 0.56 0.32
14-04-08 0.56 0.57 0.56 1,600 0.57 0.33
14-04-07 0.56 0.56 0.56 9,500 0.56 0.32
14-04-04 0.56 0.56 0.56 2,200 0.56 0.32
14-04-03 0.56 0.57 0.56 7,000 0.57 0.33
14-04-02 0.56 0.57 0.56 1,000 0.57 0.33
14-04-01 0.56 0.57 0.56 30,600 0.57 0.33
14-03-31 0.57 0.57 0.56 13,700 0.57 0.33
Date Open High Low Vol Cls adjCls
14-03-28 0.56 0.56 0.56 6,000 0.56 0.32
14-03-27 0.56 0.57 0.56 52,300 0.56 0.32
14-03-26 0.56 0.56 0.56 10,000 0.56 0.32
14-03-25 0.56 0.57 0.56 96,100 0.57 0.33
14-03-24 0.57 0.57 0.56 5,600 0.57 0.33
14-03-21 0.57 0.57 0.56 47,300 0.57 0.33
14-03-20 0.56 0.57 0.56 218,300 0.56 0.32
14-03-19 0.56 0.57 0.56 68,400 0.57 0.33
14-03-18 0.58 0.58 0.57 25,200 0.57 0.33
Date Open High Low Vol Cls adjCls
14-03-17 0.58 0.58 0.58 2,500 0.58 0.34
14-03-14 0.58 0.60 0.57 109,500 0.57 0.33
14-03-13 0.58 0.65 0.58 4,000 0.58 0.34
14-03-12 0.58 0.58 0.58 400 0.58 0.34
14-03-11 0.59 0.59 0.58 129,300 0.58 0.34
14-03-10 0.58 0.58 0.58 1,400 0.58 0.34
14-03-07 0.55 0.60 0.55 8,600 0.58 0.34
14-03-06 0.55 0.56 0.55 14,700 0.56 0.32
14-03-05 0.56 0.57 0.55 57,100 0.55 0.32
Date Open High Low Vol Cls adjCls
14-03-04 0.58 0.58 0.56 151,200 0.56 0.32
14-03-03 0.57 0.58 0.55 221,100 0.58 0.34
14-02-28 0.58 0.58 0.57 81,300 0.57 0.33
14-02-27 0.58 0.58 0.58 9,700 0.58 0.34
14-02-26 0.57 0.61 0.57 44,200 0.58 0.34
14-02-25 0.59 0.60 0.59 17,000 0.59 0.34
14-02-24 0.60 0.60 0.59 10,700 0.59 0.34
14-02-21 0.57 0.60 0.57 133,600 0.60 0.35
14-02-20 0.57 0.57 0.57 1,000 0.57 0.33
Date Open High Low Vol Cls adjCls
14-02-19 0.57 0.59 0.57 5,100 0.57 0.33
14-02-18 0.57 0.60 0.57 13,700 0.57 0.33
14-02-14 0.57 0.59 0.57 59,700 0.59 0.34
14-02-13 0.57 0.59 0.57 13,400 0.59 0.34
14-02-12 0.57 0.59 0.57 9,700 0.59 0.34
14-02-11 0.57 0.58 0.57 30,600 0.58 0.34
14-02-10 0.58 0.60 0.56 116,900 0.57 0.33
14-02-07 0.58 0.59 0.58 158,100 0.58 0.34
14-02-06 0.55 0.59 0.55 140,200 0.59 0.34
Date Open High Low Vol Cls adjCls
14-02-05 0.55 0.57 0.55 30,900 0.55 0.32
14-02-04 0.55 0.55 0.54 8,000 0.54 0.31
14-02-03 0.56 0.56 0.55 3,100 0.55 0.32
14-01-31 0.56 0.56 0.56 5,200 0.56 0.32
14-01-30 0.56 0.56 0.56 2,600 0.56 0.32
14-01-29 0.56 0.56 0.56 6,900 0.56 0.32
14-01-28 0.55 0.57 0.55 28,500 0.57 0.33
14-01-27 0.58 0.58 0.55 4,800 0.58 0.34
14-01-24 0.59 0.59 0.59 6,600 0.59 0.34
Date Open High Low Vol Cls adjCls
14-01-23 0.57 0.57 0.54 184,500 0.57 0.33
14-01-22 0.56 0.56 0.56 25,700 0.56 0.32
14-01-21 0.53 0.57 0.53 37,800 0.55 0.32
14-01-17 0.54 0.56 0.53 68,800 0.56 0.32
14-01-16 0.55 0.56 0.53 157,100 0.54 0.31
14-01-15 0.51 0.56 0.50 1,107,600 0.55 0.32
14-01-14 0.51 0.51 0.49 177,700 0.51 0.30
14-01-13 0.49 0.49 0.49 2,400 0.49 0.28
14-01-10 0.50 0.50 0.49 54,900 0.50 0.29
Date Open High Low Vol Cls adjCls
14-01-09 0.49 0.49 0.49 6,300 0.49 0.28
14-01-08 0.48 0.49 0.48 12,600 0.49 0.28
14-01-07 0.50 0.50 0.50 1,600 0.50 0.29
14-01-06 0.49 0.51 0.49 6,600 0.51 0.30
14-01-03 0.49 0.49 0.49 0 0.49 0.28
14-01-02 0.49 0.49 0.48 12,800 0.49 0.28
13-12-31 0.49 0.52 0.49 27,500 0.49 0.28
13-12-30 0.49 0.49 0.49 7,500 0.49 0.28
13-12-27 0.49 0.51 0.49 19,500 0.49 0.28
Date Open High Low Vol Cls adjCls
13-12-26 0.49 0.50 0.48 73,400 0.49 0.28
13-12-24 0.50 0.50 0.48 17,500 0.48 0.28
13-12-23 0.51 0.51 0.50 24,500 0.50 0.29
13-12-20 0.50 0.50 0.50 110,200 0.50 0.29
13-12-19 0.50 0.51 0.49 66,900 0.50 0.29
13-12-18 0.49 0.55 0.49 219,200 0.52 0.30
13-12-17 0.49 0.50 0.49 96,000 0.49 0.28
13-12-16 0.49 0.51 0.49 43,400 0.49 0.28
13-12-13 0.48 0.49 0.48 16,500 0.49 0.28
Date Open High Low Vol Cls adjCls
13-12-12 0.49 0.49 0.48 68,400 0.49 0.28
13-12-11 0.50 0.50 0.49 103,900 0.49 0.28
13-12-10 0.48 0.50 0.48 53,700 0.50 0.29
13-12-09 0.47 0.47 0.47 3,000 0.47 0.27
13-12-06 0.47 0.49 0.47 9,700 0.47 0.27
13-12-05 0.47 0.49 0.47 7,700 0.47 0.27
13-12-04 0.47 0.48 0.47 6,900 0.47 0.27
13-12-03 0.48 0.48 0.47 288,700 0.48 0.28
13-12-02 0.47 0.47 0.47 35,800 0.47 0.27
Date Open High Low Vol Cls adjCls
13-11-29 0.47 0.48 0.47 300 0.47 0.27
13-11-27 0.47 0.47 0.47 34,300 0.47 0.27
13-11-26 0.47 0.47 0.47 1,100 0.47 0.27
13-11-25 0.47 0.47 0.47 25,000 0.47 0.27
13-11-22 0.48 0.48 0.47 23,100 0.47 0.27
13-11-21 0.47 0.47 0.47 67,900 0.47 0.27
13-11-20 0.46 0.47 0.46 5,500 0.47 0.27
13-11-19 0.46 0.46 0.46 521,700 0.46 0.27
13-11-18 0.46 0.46 0.46 3,600 0.46 0.27
Date Open High Low Vol Cls adjCls
13-11-15 0.46 0.47 0.46 259,700 0.47 0.27
13-11-14 0.47 0.48 0.46 23,700 0.47 0.27
13-11-13 0.48 0.48 0.46 13,900 0.46 0.27
13-11-12 0.48 0.48 0.48 5,000 0.48 0.28
13-11-11 0.48 0.48 0.48 4,800 0.48 0.28
13-11-08 0.48 0.49 0.48 9,600 0.49 0.28
13-11-07 0.46 0.48 0.46 2,500 0.48 0.28
13-11-06 0.48 0.48 0.48 900 0.48 0.28
13-11-05 0.48 0.48 0.48 1,000 0.48 0.28
Date Open High Low Vol Cls adjCls
13-11-04 0.47 0.49 0.47 105,100 0.48 0.28
13-11-01 0.48 0.48 0.48 86,900 0.48 0.28
13-10-31 0.48 0.49 0.48 126,900 0.48 0.28
13-10-30 0.48 0.49 0.48 40,100 0.49 0.28
13-10-29 0.48 0.48 0.48 51,700 0.48 0.28
13-10-28 0.48 0.48 0.48 500 0.48 0.28
13-10-25 0.48 0.49 0.48 600 0.48 0.28
13-10-24 0.49 0.49 0.48 8,200 0.48 0.28
13-10-23 0.48 0.48 0.48 13,000 0.48 0.28
Date Open High Low Vol Cls adjCls
13-10-22 0.49 0.49 0.48 200 0.48 0.28
13-10-21 0.50 0.50 0.48 120,400 0.48 0.28
13-10-18 0.49 0.50 0.49 200 0.50 0.29
13-10-17 0.49 0.51 0.49 15,900 0.49 0.28
13-10-16 0.50 0.50 0.48 91,100 0.50 0.29
13-10-15 0.48 0.48 0.48 1,500 0.48 0.28
13-10-14 0.48 0.48 0.48 1,900 0.48 0.28
13-10-11 0.48 0.49 0.48 18,000 0.48 0.28
13-10-10 0.48 0.48 0.48 9,000 0.48 0.28
Date Open High Low Vol Cls adjCls
13-10-09 0.47 0.49 0.47 12,400 0.49 0.28
13-10-08 0.48 0.48 0.47 7,500 0.47 0.27
13-10-07 0.45 0.47 0.45 200 0.47 0.27
13-10-04 0.48 0.48 0.48 252,400 0.48 0.28
13-10-03 0.48 0.48 0.48 1,000 0.48 0.28
13-10-02 0.48 0.48 0.48 4,000 0.48 0.28
13-10-01 0.48 0.49 0.48 5,200 0.48 0.28
13-09-30 0.48 0.49 0.48 11,500 0.48 0.28
13-09-27 0.48 0.49 0.48 2,200 0.48 0.28
Date Open High Low Vol Cls adjCls
13-09-26 0.48 0.48 0.48 1,900 0.48 0.28
13-09-25 0.47 0.48 0.47 21,100 0.48 0.28
13-09-24 0.47 0.50 0.47 9,000 0.47 0.27
13-09-23 0.47 0.47 0.47 1,800 0.47 0.27
13-09-20 0.47 0.48 0.47 3,400 0.48 0.28
13-09-19 0.46 0.48 0.46 36,700 0.47 0.27
13-09-18 0.46 0.46 0.46 3,600 0.46 0.27
13-09-17 0.46 0.46 0.46 8,000 0.46 0.27
13-09-16 0.46 0.46 0.46 11,800 0.46 0.27
Date Open High Low Vol Cls adjCls
13-09-13 0.46 0.46 0.46 38,500 0.46 0.27
13-09-12 0.46 0.46 0.46 2,700 0.46 0.27
13-09-11 0.46 0.46 0.46 100 0.46 0.27
13-09-10 0.47 0.47 0.46 25,300 0.46 0.27
13-09-09 0.50 0.50 0.46 283,500 0.47 0.27
13-09-06 0.49 0.49 0.49 300 0.49 0.28
13-09-05 0.49 0.55 0.49 1,800 0.49 0.28
13-09-04 0.49 0.49 0.49 2,900 0.49 0.28
13-09-03 0.49 0.49 0.49 15,000 0.49 0.28
Date Open High Low Vol Cls adjCls
13-08-30 0.49 0.50 0.48 58,900 0.48 0.28
13-08-29 0.49 0.49 0.49 1,500 0.49 0.28
13-08-28 0.49 0.49 0.49 400 0.49 0.28
13-08-27 0.49 0.50 0.49 2,100 0.49 0.28
13-08-26 0.49 0.49 0.49 700 0.49 0.28
13-08-23 0.49 0.49 0.49 0 0.49 0.28
13-08-22 0.49 0.49 0.49 1,900 0.49 0.28
13-08-21 0.49 0.49 0.49 17,100 0.49 0.28
13-08-20 0.49 0.49 0.49 100 0.49 0.28
Date Open High Low Vol Cls adjCls
13-08-19 0.49 0.49 0.49 900 0.49 0.28
13-08-16 0.50 0.51 0.49 37,200 0.49 0.28
13-08-15 0.51 0.53 0.49 19,800 0.51 0.30
13-08-14 0.51 0.53 0.51 1,500 0.51 0.30
13-08-13 0.50 0.55 0.50 36,300 0.55 0.32
13-08-12 0.50 0.50 0.50 4,200 0.50 0.29
13-08-09 0.51 0.51 0.50 37,200 0.50 0.29
13-08-08 0.51 0.51 0.51 45,700 0.51 0.30
13-08-07 0.52 0.52 0.51 1,100 0.51 0.30
Date Open High Low Vol Cls adjCls
13-08-06 0.51 0.51 0.51 5,100 0.51 0.30
13-08-05 0.51 0.51 0.51 6,000 0.51 0.30
13-08-02 0.54 0.54 0.51 11,300 0.54 0.31
13-08-01 0.51 0.53 0.51 1,000 0.53 0.31
13-07-31 0.51 0.51 0.51 9,500 0.51 0.30
13-07-30 0.51 0.52 0.51 6,500 0.51 0.30
13-07-29 0.51 0.51 0.51 1,500 0.51 0.30
13-07-26 0.51 0.51 0.51 3,500 0.51 0.30
13-07-25 0.51 0.51 0.51 13,000 0.51 0.30
Date Open High Low Vol Cls adjCls
13-07-24 0.52 0.53 0.51 72,500 0.51 0.30
13-07-23 0.51 0.52 0.51 26,400 0.51 0.30
13-07-22 0.50 0.52 0.50 5,100 0.52 0.30
13-07-19 0.50 0.50 0.50 9,200 0.50 0.29
13-07-18 0.50 0.50 0.50 2,000 0.50 0.29
13-07-17 0.50 0.51 0.50 19,500 0.51 0.30
13-07-16 0.50 0.51 0.50 1,600 0.50 0.29
13-07-15 0.50 0.51 0.50 42,500 0.50 0.29
13-07-12 0.49 0.51 0.49 92,000 0.50 0.29
Date Open High Low Vol Cls adjCls
13-07-11 0.51 0.51 0.50 82,900 0.51 0.30
13-07-10 0.50 0.51 0.50 95,400 0.51 0.30
13-07-09 0.49 0.51 0.49 4,100 0.50 0.29
13-07-08 0.49 0.51 0.49 7,700 0.51 0.30
13-07-05 0.49 0.50 0.49 25,600 0.49 0.28
13-07-03 0.49 0.50 0.49 200 0.50 0.29
13-07-02 0.49 0.50 0.49 46,300 0.49 0.28
13-07-01 0.49 0.50 0.49 66,800 0.49 0.28
13-06-28 0.49 0.50 0.49 144,600 0.50 0.29
Date Open High Low Vol Cls adjCls
13-06-27 0.49 0.50 0.49 46,700 0.49 0.28
13-06-26 0.50 0.50 0.49 90,800 0.49 0.28
13-06-25 0.50 0.52 0.48 46,300 0.50 0.29
13-06-24 0.50 0.50 0.48 173,600 0.50 0.29
13-06-21 0.50 0.51 0.50 101,300 0.51 0.30
13-06-20 0.50 0.51 0.48 40,700 0.50 0.29
13-06-19 0.49 0.51 0.48 179,300 0.50 0.29
13-06-18 0.50 0.51 0.49 137,200 0.49 0.28
13-06-17 0.49 0.51 0.49 107,300 0.51 0.30
Date Open High Low Vol Cls adjCls
13-06-14 0.50 0.50 0.49 116,700 0.49 0.28
13-06-13 0.49 0.50 0.49 102,800 0.50 0.29
13-06-12 0.47 0.50 0.46 1,128,900 0.50 0.29
13-06-11 0.44 0.47 0.44 730,900 0.47 0.27
13-06-10 0.44 0.45 0.44 31,500 0.44 0.25
13-06-07 0.44 0.44 0.43 93,100 0.44 0.25
13-06-06 0.45 0.45 0.41 196,900 0.44 0.25
13-06-05 0.44 0.46 0.44 87,600 0.46 0.27
13-06-04 0.45 0.45 0.44 45,600 0.44 0.25
Date Open High Low Vol Cls adjCls
13-06-03 0.43 0.45 0.43 213,700 0.44 0.25
13-05-31 0.41 0.43 0.41 37,900 0.43 0.25
13-05-30 0.40 0.42 0.40 577,200 0.41 0.24
13-05-29 0.41 0.44 0.40 389,700 0.41 0.24
13-05-28 0.41 0.42 0.40 74,500 0.42 0.24
13-05-24 0.41 0.42 0.41 33,900 0.41 0.24
13-05-23 0.38 0.42 0.38 113,300 0.42 0.24
13-05-22 0.42 0.42 0.40 60,600 0.40 0.23
13-05-21 0.40 0.42 0.40 43,600 0.41 0.24
Date Open High Low Vol Cls adjCls
13-05-20 0.40 0.40 0.40 6,800 0.40 0.23
13-05-17 0.41 0.42 0.41 121,500 0.41 0.24
13-05-16 0.42 0.42 0.41 410,200 0.42 0.24
13-05-15 0.42 0.43 0.42 53,500 0.42 0.24
13-05-14 0.42 0.43 0.42 310,200 0.42 0.24
13-05-13 0.43 0.43 0.42 514,300 0.43 0.25
13-05-10 0.42 0.42 0.41 31,300 0.42 0.24
13-05-09 0.40 0.41 0.40 4,300 0.41 0.24
13-05-08 0.40 0.43 0.39 250,100 0.41 0.24
Date Open High Low Vol Cls adjCls
13-05-07 0.40 0.41 0.39 17,000 0.41 0.24
13-05-06 0.39 0.39 0.39 2,600 0.39 0.23
13-05-03 0.39 0.40 0.39 100,800 0.39 0.23
13-05-02 0.39 0.40 0.38 19,700 0.39 0.23
13-05-01 0.38 0.40 0.37 77,500 0.40 0.23
13-04-30 0.38 0.40 0.38 27,500 0.38 0.22
13-04-29 0.38 0.38 0.37 65,200 0.38 0.22
13-04-26 0.37 0.38 0.37 3,100 0.38 0.22
13-04-25 0.39 0.39 0.39 1,800 0.39 0.23
Date Open High Low Vol Cls adjCls
13-04-24 0.39 0.40 0.39 1,600 0.40 0.23
13-04-23 0.39 0.40 0.39 13,500 0.39 0.23
13-04-22 0.38 0.40 0.38 63,100 0.40 0.23
13-04-19 0.40 0.40 0.37 331,200 0.38 0.22
13-04-18 0.39 0.39 0.39 4,700 0.39 0.23
13-04-17 0.39 0.40 0.39 19,000 0.40 0.23
13-04-16 0.39 0.39 0.39 10,700 0.39 0.23
13-04-15 0.39 0.41 0.39 22,100 0.39 0.23
13-04-12 0.39 0.41 0.39 54,500 0.39 0.23
Date Open High Low Vol Cls adjCls
13-04-11 0.37 0.40 0.37 60,600 0.40 0.23
13-04-10 0.39 0.39 0.37 242,100 0.37 0.21
13-04-09 0.36 0.39 0.36 218,400 0.38 0.22
13-04-08 0.36 0.39 0.36 90,900 0.37 0.21
13-04-05 0.38 0.38 0.36 772,000 0.37 0.21
13-04-04 0.36 0.39 0.36 200,900 0.38 0.22
13-04-03 0.36 0.37 0.36 151,800 0.36 0.21
13-04-02 0.37 0.39 0.37 232,700 0.37 0.21
13-04-01 0.36 0.39 0.36 111,300 0.37 0.21
Date Open High Low Vol Cls adjCls
13-03-28 0.37 0.39 0.37 67,100 0.37 0.21
13-03-27 0.37 0.39 0.37 88,500 0.37 0.21
13-03-26 0.39 0.39 0.36 164,900 0.38 0.22
13-03-25 0.39 0.40 0.39 256,300 0.39 0.23
13-03-22 0.38 0.40 0.38 98,000 0.39 0.23
13-03-21 0.38 0.40 0.38 214,200 0.40 0.23
13-03-20 0.38 0.39 0.38 157,500 0.38 0.22
13-03-19 0.37 0.39 0.37 362,900 0.38 0.22
13-03-18 0.39 0.39 0.35 114,200 0.37 0.21
Date Open High Low Vol Cls adjCls
13-03-15 0.39 0.40 0.39 473,500 0.39 0.23
13-03-14 0.40 0.40 0.39 376,200 0.39 0.23
13-03-13 0.41 0.41 0.40 516,800 0.40 0.23
13-03-12 0.40 0.41 0.40 213,400 0.40 0.23
13-03-11 0.40 0.41 0.40 272,700 0.41 0.24
13-03-08 0.37 0.41 0.37 1,259,700 0.40 0.23
13-03-07 0.42 0.43 0.36 2,666,700 0.37 0.21
13-03-06 0.42 0.43 0.42 287,300 0.42 0.24
13-03-05 0.39 0.43 0.39 435,800 0.43 0.25
Date Open High Low Vol Cls adjCls
13-03-04 0.50 0.58 0.37 3,309,400 0.40 0.23
13-03-01 0.52 0.68 0.40 1,984,800 0.56 0.32
13-02-28 2.28 2.31 2.27 356,600 2.29 0.28
13-02-27 2.27 2.32 2.27 159,800 2.28 0.28
13-02-26 2.28 2.30 2.25 363,000 2.27 0.28
13-02-25 2.32 2.35 2.27 225,800 2.29 0.28
13-02-22 2.34 2.34 2.30 141,500 2.31 0.28
13-02-21 2.32 2.35 2.24 443,200 2.33 0.28
13-02-20 2.33 2.35 2.31 209,500 2.32 0.28
Date Open High Low Vol Cls adjCls
13-02-19 2.34 2.35 2.31 424,600 2.32 0.28
13-02-15 2.38 2.38 2.34 399,900 2.36 0.29
13-02-14 2.38 2.39 2.33 618,100 2.38 0.29
13-02-13 2.33 2.37 2.28 323,700 2.36 0.29
13-02-12 2.26 2.32 2.26 512,200 2.32 0.28
13-02-11 2.30 2.30 2.24 245,200 2.25 0.27
13-02-08 2.28 2.29 2.25 331,900 2.27 0.28
13-02-07 2.18 2.30 2.16 332,400 2.28 0.28
13-02-06 2.15 2.21 2.13 355,200 2.19 0.27
Date Open High Low Vol Cls adjCls
13-02-05 2.15 2.21 2.15 890,200 2.20 0.27
13-02-04 2.16 2.27 2.15 1,053,300 2.18 0.26
13-02-01 2.30 2.31 2.18 2,929,400 2.22 0.27
13-01-31 2.20 2.31 2.20 313,800 2.30 0.28
13-01-30 2.28 2.31 2.20 329,200 2.29 0.28
13-01-29 2.30 2.30 2.23 266,000 2.25 0.27
13-01-28 2.28 2.30 2.25 310,700 2.30 0.28
13-01-25 2.28 2.32 2.25 376,000 2.28 0.28
13-01-24 2.23 2.26 2.18 225,000 2.25 0.27
Date Open High Low Vol Cls adjCls
13-01-23 2.23 2.25 2.19 173,600 2.25 0.27
13-01-22 2.27 2.27 2.21 121,800 2.22 0.27
13-01-18 2.27 2.29 2.23 179,000 2.27 0.28
13-01-17 2.19 2.25 2.19 171,300 2.23 0.27
13-01-16 2.25 2.30 2.18 366,300 2.20 0.27
13-01-15 2.20 2.24 2.02 516,800 2.22 0.27
13-01-14 2.33 2.34 2.21 415,100 2.23 0.27
13-01-11 2.42 2.42 2.30 383,100 2.34 0.28
13-01-10 2.40 2.44 2.31 1,064,500 2.38 0.29
Date Open High Low Vol Cls adjCls
13-01-09 2.22 2.24 2.19 190,600 2.23 0.27
13-01-08 2.25 2.25 2.20 122,600 2.22 0.27
13-01-07 2.19 2.24 2.18 213,000 2.24 0.27
13-01-04 2.25 2.26 2.19 246,200 2.24 0.27
13-01-03 2.42 2.60 2.15 644,100 2.25 0.27
13-01-02 2.82 2.85 2.36 1,201,000 2.46 0.30
12-12-31 2.19 2.25 2.19 172,300 2.24 0.27
12-12-28 2.26 2.28 2.18 154,300 2.20 0.27
12-12-27 2.26 2.28 2.25 64,100 2.25 0.27
Date Open High Low Vol Cls adjCls
12-12-26 2.27 2.29 2.25 152,900 2.27 0.28
12-12-24 2.37 2.38 2.22 128,900 2.29 0.28
12-12-21 2.30 2.39 2.25 501,300 2.39 0.29
12-12-20 2.27 2.32 2.27 295,500 2.31 0.28
12-12-19 2.24 2.32 2.24 230,100 2.29 0.28
12-12-18 2.32 2.35 2.20 178,500 2.23 0.27
12-12-17 2.29 2.32 2.27 178,900 2.31 0.28
12-12-14 2.18 2.34 2.15 180,400 2.27 0.28
12-12-13 2.30 2.30 2.18 132,300 2.19 0.27
Date Open High Low Vol Cls adjCls
12-12-12 2.35 2.36 2.26 132,200 2.28 0.28
12-12-11 2.32 2.38 2.29 167,600 2.31 0.28
12-12-10 2.24 2.33 2.22 263,600 2.32 0.28
12-12-07 2.25 2.30 2.25 166,200 2.26 0.27
12-12-06 2.20 2.31 2.11 308,900 2.25 0.27
12-12-05 2.68 2.72 2.68 584,300 2.69 0.27
12-12-04 2.70 2.72 2.68 227,800 2.68 0.26
12-12-03 2.75 2.75 2.68 295,800 2.69 0.27
12-11-30 2.69 2.69 2.67 364,300 2.69 0.27
Date Open High Low Vol Cls adjCls
12-11-29 2.71 2.72 2.67 487,000 2.69 0.27
12-11-28 2.68 2.69 2.66 641,800 2.68 0.26
12-11-27 2.68 2.70 2.67 901,400 2.69 0.27
12-11-26 2.70 2.73 2.67 214,800 2.70 0.27
12-11-23 2.67 2.78 2.67 129,800 2.70 0.27
12-11-21 2.68 2.69 2.65 257,900 2.68 0.26
12-11-20 2.71 2.80 2.65 329,200 2.66 0.26
12-11-19 2.84 2.84 2.68 505,300 2.73 0.27
12-11-16 3.31 3.31 2.65 1,981,500 2.81 0.28
Date Open High Low Vol Cls adjCls
12-11-15 3.74 3.75 3.54 322,500 3.58 0.35
12-11-14 3.39 3.82 3.36 564,400 3.75 0.37
12-11-13 3.53 3.73 3.47 558,000 3.61 0.36
12-11-12 5.71 5.76 5.60 267,300 5.63 0.36
12-11-09 5.67 5.75 5.63 210,800 5.65 0.36
12-11-08 5.69 5.77 5.65 208,900 5.69 0.36
12-11-07 5.66 5.73 5.59 323,200 5.68 0.36
12-11-06 5.68 5.72 5.66 417,000 5.71 0.36
12-11-05 5.61 5.70 5.57 735,100 5.65 0.36
Date Open High Low Vol Cls adjCls
12-11-02 5.82 5.82 5.72 425,000 5.76 0.37
12-11-01 5.77 5.87 5.74 276,700 5.80 0.37
12-10-31 5.81 5.90 5.61 699,600 5.77 0.37
12-10-26 5.71 5.84 5.69 289,000 5.78 0.37
12-10-25 5.67 5.75 5.66 642,300 5.73 0.36
12-10-24 5.71 5.93 5.65 2,054,400 5.67 0.36
12-10-23 6.00 6.10 5.41 1,762,400 5.98 0.38
12-10-22 5.72 6.16 5.72 419,200 6.02 0.38
12-10-19 5.86 5.87 5.65 523,000 5.76 0.37
Date Open High Low Vol Cls adjCls
12-10-18 6.18 6.26 5.81 726,000 5.91 0.38
12-10-17 5.93 6.36 5.90 831,500 6.17 0.39
12-10-16 5.58 5.96 5.57 822,000 5.94 0.38
12-10-15 5.28 5.59 5.23 1,419,700 5.57 0.35
12-10-12 4.74 5.45 4.74 2,319,900 5.20 0.33
12-10-11 14.61 14.95 14.39 1,670,900 14.67 0.30
12-10-10 14.67 14.69 14.42 445,800 14.55 0.30
12-10-09 14.72 14.76 14.56 259,600 14.67 0.30
12-10-08 14.60 14.77 14.60 229,200 14.75 0.30
Date Open High Low Vol Cls adjCls
12-10-05 14.73 14.87 14.60 181,900 14.70 0.30
12-10-04 14.66 14.77 14.51 223,700 14.68 0.30
12-10-03 14.71 14.91 14.60 260,700 14.66 0.30
12-10-02 15.18 15.24 14.56 662,000 14.72 0.30
12-10-01 15.47 15.55 15.15 301,100 15.18 0.31
12-09-28 15.49 15.60 15.35 696,000 15.40 0.31
12-09-27 15.81 15.81 15.45 395,200 15.48 0.31
12-09-26 15.73 15.90 15.65 351,400 15.69 0.32
12-09-25 15.74 15.93 15.60 525,500 15.67 0.32
Date Open High Low Vol Cls adjCls
12-09-24 15.70 15.95 15.51 723,100 15.59 0.32
12-09-21 16.10 16.15 15.26 851,800 15.43 0.31
12-09-20 17.00 17.38 15.10 1,425,700 15.64 0.32
12-09-19 15.00 15.01 14.62 203,300 14.66 0.30
12-09-18 15.03 15.08 14.91 62,200 14.93 0.30
12-09-17 15.12 15.18 14.96 55,700 15.13 0.31
12-09-14 15.00 15.38 15.00 93,500 15.21 0.31
12-09-13 14.87 15.17 14.79 112,700 14.90 0.30
12-09-12 14.86 14.96 14.72 75,800 14.89 0.30
Date Open High Low Vol Cls adjCls
12-09-11 14.82 14.94 14.77 61,300 14.84 0.30
12-09-10 14.96 15.00 14.25 51,800 14.81 0.30
12-09-07 15.11 15.17 14.89 77,900 15.03 0.30
12-09-06 14.90 15.00 14.75 63,000 15.00 0.30
12-09-05 14.86 14.91 14.69 57,300 14.83 0.30
12-09-04 14.77 14.90 14.69 108,500 14.86 0.30
12-08-31 14.80 14.85 14.55 181,800 14.78 0.30
12-08-30 15.09 15.10 14.75 34,600 14.77 0.30
12-08-29 14.82 15.19 14.80 57,400 15.11 0.31
Date Open High Low Vol Cls adjCls
12-08-28 14.65 14.86 14.65 52,200 14.82 0.30
12-08-27 14.58 14.69 14.40 117,100 14.65 0.30
12-08-24 14.52 14.62 14.34 42,600 14.56 0.30
12-08-23 14.38 14.60 14.38 86,500 14.51 0.29
12-08-22 14.55 14.56 14.32 43,600 14.42 0.29
12-08-21 14.45 14.66 14.45 91,500 14.53 0.29
12-08-20 14.48 14.51 14.31 51,800 14.45 0.29
12-08-17 14.31 14.61 14.31 145,800 14.55 0.30
12-08-16 14.34 14.42 14.30 145,800 14.35 0.29
Date Open High Low Vol Cls adjCls
12-08-15 14.02 14.37 14.02 117,200 14.35 0.29
12-08-14 14.34 14.45 13.95 304,600 14.12 0.29
12-08-13 14.22 14.33 14.00 171,300 14.30 0.29
12-08-10 14.23 14.30 14.17 83,000 14.28 0.29
12-08-09 14.33 14.38 14.21 62,300 14.23 0.29
12-08-08 14.22 14.35 14.19 35,100 14.27 0.29
12-08-07 14.40 14.44 14.30 100,100 14.33 0.29
12-08-06 14.30 14.37 14.25 118,300 14.33 0.29
12-08-03 13.98 14.38 13.91 146,800 14.31 0.29
Date Open High Low Vol Cls adjCls
12-08-02 13.90 14.02 13.80 135,400 13.82 0.28
12-08-01 14.25 14.25 13.85 151,900 13.89 0.28
12-07-31 14.19 14.49 14.11 127,500 14.25 0.29
12-07-30 14.45 14.47 13.97 17,700 14.27 0.29
12-07-27 14.25 14.53 14.10 78,900 14.45 0.29
12-07-26 14.21 14.29 14.04 55,300 14.25 0.29
12-07-25 14.10 14.33 14.04 64,000 14.09 0.29
12-07-24 14.05 14.11 13.94 53,000 14.07 0.29
12-07-23 13.81 14.11 13.75 78,500 14.04 0.28
Date Open High Low Vol Cls adjCls
12-07-20 14.07 14.15 13.96 48,900 14.06 0.29
12-07-19 14.38 14.43 14.13 33,200 14.18 0.29
12-07-18 14.37 14.52 14.25 48,800 14.31 0.29
12-07-17 14.41 14.50 14.12 112,500 14.30 0.29
12-07-16 14.30 14.51 14.30 79,200 14.32 0.29
12-07-13 14.33 14.55 14.33 51,600 14.37 0.29
12-07-12 14.19 14.42 14.15 77,100 14.32 0.29
12-07-11 14.31 14.41 14.24 112,900 14.36 0.29
12-07-10 14.23 14.37 14.20 72,400 14.34 0.29
Date Open High Low Vol Cls adjCls
12-07-09 14.03 14.23 14.03 242,200 14.14 0.29
12-07-06 14.10 14.22 13.95 105,800 14.11 0.29
12-07-05 14.17 14.49 14.17 56,100 14.24 0.29
12-07-03 14.19 14.37 14.05 25,600 14.25 0.29
12-07-02 14.47 14.47 14.16 112,000 14.22 0.29
12-06-29 14.52 14.57 14.34 65,400 14.52 0.29
12-06-28 14.37 14.37 14.03 77,900 14.22 0.29
12-06-27 14.06 14.53 14.06 91,500 14.51 0.29
12-06-26 13.86 14.11 13.75 172,000 14.06 0.29
Date Open High Low Vol Cls adjCls
12-06-25 13.87 13.91 13.66 88,000 13.81 0.28
12-06-22 13.77 14.11 13.72 174,100 14.07 0.29
12-06-21 14.34 14.37 13.59 133,500 13.67 0.28
12-06-20 14.38 14.44 14.27 82,100 14.39 0.29
12-06-19 14.33 14.54 14.10 176,100 14.39 0.29
12-06-18 13.68 14.31 13.65 390,000 14.26 0.29
12-06-15 13.48 13.84 13.48 350,000 13.70 0.28
12-06-14 13.61 13.61 13.46 97,800 13.49 0.27
12-06-13 13.53 13.72 13.45 85,700 13.59 0.28
Date Open High Low Vol Cls adjCls
12-06-12 13.28 13.61 13.11 117,100 13.58 0.28
12-06-11 13.57 13.57 13.17 208,000 13.22 0.27
12-06-08 13.30 13.46 13.19 157,800 13.44 0.27
12-06-07 13.80 13.80 13.28 107,200 13.34 0.27
12-06-06 13.37 13.67 13.37 157,200 13.64 0.28
12-06-05 13.11 13.33 13.07 174,800 13.28 0.27
12-06-04 13.09 13.26 13.02 177,500 13.13 0.27
12-06-01 13.10 13.29 13.07 409,100 13.07 0.27
12-05-31 13.12 13.37 13.06 713,800 13.26 0.27
Date Open High Low Vol Cls adjCls
12-05-30 13.68 13.69 13.51 171,900 13.51 0.27
12-05-29 13.90 13.90 13.70 267,600 13.74 0.28
12-05-25 13.90 13.93 13.75 126,100 13.80 0.28
12-05-24 14.05 14.05 13.80 162,500 13.93 0.28
12-05-23 14.35 14.60 13.84 336,000 14.00 0.28
12-05-22 14.72 14.81 14.43 147,000 14.50 0.29
12-05-21 14.60 14.77 14.53 51,700 14.74 0.30
12-05-18 14.62 14.79 14.60 87,400 14.60 0.30
12-05-17 14.75 14.77 14.64 72,700 14.64 0.30
Date Open High Low Vol Cls adjCls
12-05-16 14.76 14.84 14.69 48,900 14.69 0.30
12-05-15 14.80 14.89 14.66 85,000 14.67 0.30
12-05-14 14.82 14.97 14.78 66,300 14.78 0.30
12-05-11 14.90 15.11 14.90 48,900 14.94 0.30
12-05-10 15.14 15.20 14.93 65,000 15.01 0.30
12-05-09 15.07 15.21 15.03 51,000 15.09 0.31
12-05-08 15.11 15.32 15.09 75,900 15.23 0.31
12-05-07 15.04 15.50 15.04 97,000 15.16 0.31
12-05-04 15.20 15.20 15.04 86,200 15.04 0.30
Date Open High Low Vol Cls adjCls
12-05-03 15.27 15.36 15.06 65,000 15.14 0.31
12-05-02 15.28 15.35 15.20 62,200 15.33 0.31
12-05-01 15.55 15.69 15.38 123,000 15.38 0.31
12-04-30 15.67 15.70 15.57 50,000 15.59 0.32
12-04-27 15.78 15.79 15.60 88,000 15.71 0.32
12-04-26 15.75 15.86 15.68 33,200 15.76 0.32
12-04-25 16.00 16.10 15.74 98,700 15.80 0.32
12-04-24 15.78 16.04 15.61 66,700 15.97 0.32
12-04-23 16.02 16.07 15.70 121,300 15.72 0.32
Date Open High Low Vol Cls adjCls
12-04-20 16.50 16.53 16.19 111,700 16.23 0.33
12-04-19 16.30 16.49 16.08 132,400 16.32 0.33
12-04-18 16.49 16.55 16.15 56,100 16.21 0.33
12-04-17 16.73 17.05 16.54 152,600 16.55 0.34
12-04-16 16.60 16.74 16.41 66,600 16.57 0.34
12-04-13 16.96 16.96 16.53 135,200 16.53 0.34
12-04-12 17.01 17.24 16.90 101,900 17.07 0.35
12-04-11 16.68 17.07 16.55 101,700 17.02 0.35
12-04-10 16.71 16.90 16.48 103,600 16.52 0.33
Date Open High Low Vol Cls adjCls
12-04-09 16.72 16.87 16.45 57,900 16.71 0.34
12-04-05 17.01 17.11 16.81 67,300 17.04 0.35
12-04-04 17.25 17.39 16.99 54,500 17.07 0.35
12-04-03 17.78 17.89 17.36 61,300 17.43 0.35
12-04-02 17.70 17.84 17.51 92,300 17.84 0.36
12-03-30 17.90 17.92 17.73 56,900 17.74 0.36
12-03-29 17.76 17.80 17.42 65,900 17.76 0.36
12-03-28 18.18 18.18 17.77 32,700 17.90 0.36
12-03-27 18.45 18.46 18.19 71,900 18.19 0.37
Date Open High Low Vol Cls adjCls
12-03-26 18.12 18.67 18.11 96,700 18.37 0.37
12-03-23 17.79 17.98 17.62 49,400 17.96 0.36
12-03-22 18.10 18.10 17.71 57,200 17.79 0.36
12-03-21 18.35 18.35 18.18 20,100 18.25 0.37
12-03-20 18.37 18.48 18.11 31,800 18.28 0.37
12-03-19 18.39 18.74 18.18 69,100 18.51 0.38
12-03-16 18.59 18.59 17.95 97,500 18.43 0.37
12-03-15 18.48 18.68 18.36 54,500 18.57 0.38
12-03-14 18.85 19.01 18.41 58,900 18.52 0.38
Date Open High Low Vol Cls adjCls
12-03-13 18.66 18.92 18.63 60,400 18.92 0.38
12-03-12 18.80 18.80 18.33 64,400 18.56 0.38
12-03-09 18.03 18.83 17.92 83,400 18.83 0.38
12-03-08 17.93 18.12 17.89 42,100 17.99 0.36
12-03-07 17.99 17.99 17.74 36,200 17.84 0.36
12-03-06 18.02 18.13 17.85 53,600 17.90 0.36
12-03-05 18.04 18.32 18.01 73,300 18.19 0.37
12-03-02 18.47 18.64 18.09 74,200 18.10 0.37
12-03-01 18.47 18.73 18.45 101,200 18.46 0.37
Date Open High Low Vol Cls adjCls
12-02-29 18.79 19.03 18.45 99,600 18.47 0.37
12-02-28 18.99 19.01 18.72 46,300 18.79 0.38
12-02-27 18.75 19.08 18.46 66,700 18.99 0.39
12-02-24 18.91 19.00 18.79 38,800 18.90 0.38
12-02-23 18.62 18.97 18.52 69,900 18.96 0.38
12-02-22 18.95 18.95 18.51 51,300 18.64 0.38
12-02-21 19.02 19.04 18.70 86,000 18.97 0.38
12-02-17 18.93 19.12 18.63 200,300 19.01 0.39
12-02-16 19.91 20.04 18.44 172,200 18.92 0.38
Date Open High Low Vol Cls adjCls
12-02-15 19.80 20.00 19.74 72,300 20.00 0.41
12-02-14 19.83 20.00 19.57 99,300 19.75 0.40
12-02-13 20.00 20.00 19.64 81,600 19.85 0.40
12-02-10 19.52 20.00 19.52 116,300 19.84 0.40
12-02-09 20.06 20.07 19.63 75,900 19.71 0.40
12-02-08 19.95 20.09 19.85 143,900 20.00 0.41
12-02-07 19.59 20.01 19.52 65,000 19.97 0.40
12-02-06 19.78 19.78 19.45 182,800 19.60 0.40
12-02-03 20.00 20.16 19.81 109,400 19.85 0.40
Date Open High Low Vol Cls adjCls
12-02-02 19.68 19.74 19.39 79,600 19.70 0.40
12-02-01 19.52 19.69 19.22 98,200 19.59 0.40
12-01-31 19.60 19.68 19.31 50,500 19.42 0.39
12-01-30 19.23 19.51 19.11 36,000 19.46 0.39
12-01-27 19.38 19.55 19.37 54,800 19.42 0.39
12-01-26 19.73 20.00 19.42 295,200 19.49 0.40
12-01-25 19.72 19.99 19.51 78,100 19.71 0.40
12-01-24 19.15 19.74 19.10 209,000 19.67 0.40
12-01-23 19.31 19.31 19.06 53,200 19.24 0.39
Date Open High Low Vol Cls adjCls
12-01-20 18.90 19.40 18.52 66,800 19.37 0.39
12-01-19 19.09 19.09 18.79 66,600 18.96 0.38
12-01-18 18.66 19.03 18.53 73,200 18.97 0.38
12-01-17 18.79 19.02 18.62 68,300 18.68 0.38
12-01-13 18.56 18.69 18.39 62,900 18.62 0.38
12-01-12 18.89 18.89 18.54 83,900 18.78 0.38
12-01-11 18.76 19.01 18.66 53,900 18.87 0.38
12-01-10 18.93 19.14 18.72 149,900 18.79 0.38
12-01-09 18.98 18.99 18.68 115,000 18.70 0.38
Date Open High Low Vol Cls adjCls
12-01-06 18.84 19.06 18.71 108,700 18.91 0.38
12-01-05 18.66 19.10 18.57 91,900 18.81 0.38
12-01-04 18.91 19.20 18.62 126,100 18.72 0.38
12-01-03 18.22 19.05 18.22 146,100 18.98 0.38
11-12-30 18.08 18.10 17.84 115,800 17.90 0.36
11-12-29 17.99 18.29 17.99 67,800 18.14 0.37
11-12-28 18.25 18.26 17.86 60,500 17.98 0.36
11-12-27 17.88 18.33 17.73 63,300 18.23 0.37
11-12-23 17.99 18.00 17.74 48,900 17.92 0.36
Date Open High Low Vol Cls adjCls
11-12-22 17.89 18.20 17.82 89,200 18.00 0.37
11-12-21 17.95 17.98 17.66 96,100 17.89 0.36
11-12-20 17.94 18.37 17.93 142,800 18.02 0.37
11-12-19 18.00 18.12 17.49 113,100 17.63 0.36
11-12-16 17.96 18.30 17.61 138,000 17.94 0.36
11-12-15 18.16 18.22 17.85 84,700 17.92 0.36
11-12-14 18.15 18.39 17.75 110,300 17.95 0.36
11-12-13 18.87 19.28 18.16 96,200 18.30 0.37
11-12-12 18.72 18.85 18.52 84,600 18.75 0.38
Date Open High Low Vol Cls adjCls
11-12-09 18.26 19.02 18.15 143,800 18.92 0.38
11-12-08 18.71 18.75 18.14 62,800 18.17 0.37
11-12-07 18.76 19.02 18.48 65,900 18.82 0.38
11-12-06 18.72 19.04 18.45 106,700 18.86 0.38
11-12-05 18.56 18.74 18.11 129,500 18.71 0.38
11-12-02 18.82 18.83 18.14 51,700 18.30 0.37
11-12-01 19.95 19.95 18.50 118,600 18.52 0.38
11-11-30 19.46 19.89 19.41 173,100 19.80 0.40
11-11-29 18.87 19.01 18.39 26,600 18.77 0.38
Date Open High Low Vol Cls adjCls
11-11-28 18.45 19.05 18.45 106,800 18.91 0.38
11-11-25 18.17 18.47 17.85 30,200 17.96 0.36
11-11-23 18.19 18.35 17.70 86,200 18.29 0.37
11-11-22 18.64 18.69 18.15 33,000 18.30 0.37
11-11-21 19.00 19.23 18.52 47,500 18.67 0.38
11-11-18 19.51 19.63 19.34 75,700 19.39 0.39
11-11-17 19.46 19.75 19.23 48,700 19.48 0.40
11-11-16 19.69 19.93 19.50 72,200 19.52 0.40
11-11-15 19.52 19.95 19.34 59,100 19.93 0.40
Date Open High Low Vol Cls adjCls
11-11-14 19.77 19.97 19.35 43,000 19.56 0.40
11-11-11 19.65 19.97 19.53 80,700 19.86 0.40
11-11-10 19.30 19.71 19.03 118,300 19.47 0.39
11-11-09 19.17 19.42 18.93 90,800 19.00 0.39
11-11-08 19.49 19.85 18.97 37,600 19.75 0.40
11-11-07 19.45 19.52 18.77 47,300 19.34 0.39
11-11-04 19.62 19.68 19.31 35,100 19.52 0.40
11-11-03 19.52 19.94 19.06 61,800 19.85 0.40
11-11-02 18.79 19.27 18.75 53,000 19.25 0.39
Date Open High Low Vol Cls adjCls
11-11-01 18.57 18.94 18.33 92,500 18.48 0.37
11-10-31 19.06 19.59 18.91 48,100 19.22 0.39
11-10-28 19.34 19.55 18.89 71,100 19.38 0.39
11-10-27 19.14 19.50 18.39 158,700 19.50 0.40
11-10-26 18.98 18.98 18.18 75,300 18.56 0.38
11-10-25 18.91 19.13 18.57 57,000 18.73 0.38
11-10-24 18.55 19.41 18.54 71,100 19.06 0.39
11-10-21 18.72 18.82 18.04 74,500 18.62 0.38
11-10-20 18.30 18.50 17.65 41,900 18.35 0.37
Date Open High Low Vol Cls adjCls
11-10-19 18.73 18.85 18.16 79,100 18.27 0.37
11-10-18 18.05 18.88 18.00 66,100 18.85 0.38
11-10-17 18.36 18.49 17.64 78,900 18.03 0.37
11-10-14 18.74 18.74 18.19 54,500 18.52 0.38
11-10-13 18.28 18.62 18.10 32,200 18.47 0.37
11-10-12 18.69 18.71 18.21 80,300 18.38 0.37
11-10-11 18.05 18.52 17.67 68,100 18.46 0.37
11-10-10 18.02 18.26 17.70 86,600 18.23 0.37
11-10-07 18.33 18.42 17.60 102,900 17.67 0.36
Date Open High Low Vol Cls adjCls
11-10-06 18.25 18.49 18.04 111,700 18.36 0.37
11-10-05 18.48 18.63 17.90 87,000 18.35 0.37
11-10-04 17.07 18.48 16.88 203,200 18.43 0.37
11-10-03 17.84 18.16 17.20 188,600 17.26 0.35
11-09-30 18.31 18.50 18.05 83,200 18.05 0.37
11-09-29 18.43 18.57 18.00 67,400 18.54 0.38
11-09-28 18.45 18.65 18.00 82,300 18.01 0.37
11-09-27 18.74 19.17 18.42 88,500 18.65 0.38
11-09-26 18.36 18.65 18.04 92,200 18.50 0.38
Date Open High Low Vol Cls adjCls
11-09-23 17.76 18.44 17.32 189,600 18.27 0.37
11-09-22 15.61 18.10 15.60 348,400 17.89 0.36
11-09-21 16.68 16.68 15.84 85,900 15.89 0.32
11-09-20 17.05 17.18 16.63 50,900 16.64 0.34
11-09-19 17.03 17.32 16.72 68,600 16.95 0.34
11-09-16 17.91 17.98 17.32 112,700 17.38 0.35
11-09-15 18.32 18.32 17.25 102,700 17.78 0.36
11-09-14 17.75 18.34 17.55 100,500 18.15 0.37
11-09-13 16.87 17.63 16.87 80,400 17.51 0.36
Date Open High Low Vol Cls adjCls
11-09-12 16.37 16.84 16.33 76,400 16.80 0.34
11-09-09 16.99 17.22 16.23 156,600 16.60 0.34
11-09-08 17.55 17.79 17.02 96,600 17.20 0.35
11-09-07 17.08 17.92 16.96 273,000 17.67 0.36
11-09-06 16.26 16.89 16.25 113,600 16.81 0.34
11-09-02 16.91 17.18 16.53 135,500 16.71 0.34
11-09-01 17.30 17.63 17.13 132,200 17.19 0.35
11-08-31 17.31 17.62 16.94 98,400 17.19 0.35
11-08-30 17.26 17.39 16.87 262,200 17.15 0.35
Date Open High Low Vol Cls adjCls
11-08-29 17.16 17.42 17.00 166,200 17.40 0.35
11-08-26 16.64 17.31 16.48 44,100 17.29 0.35
11-08-25 17.61 17.61 16.75 64,600 16.80 0.34
11-08-24 17.12 17.58 16.56 74,800 17.50 0.35
11-08-23 16.73 17.24 16.52 84,900 17.12 0.35
11-08-22 16.91 17.38 16.25 82,100 16.60 0.34
11-08-19 16.25 17.18 16.25 114,300 16.50 0.33
11-08-18 16.52 16.75 16.25 144,900 16.47 0.33
11-08-17 17.07 17.30 16.56 90,100 17.08 0.35
Date Open High Low Vol Cls adjCls
11-08-16 17.27 17.43 16.99 67,900 17.05 0.35
11-08-15 17.50 17.57 17.01 40,700 17.56 0.36
11-08-12 17.36 17.41 16.88 42,900 17.00 0.34
11-08-11 17.25 17.50 16.67 135,400 17.19 0.35
11-08-10 17.35 17.69 16.24 129,800 16.29 0.33
11-08-09 17.01 17.94 16.25 191,300 17.86 0.36
11-08-08 17.51 18.17 16.31 177,000 16.46 0.33
11-08-05 18.58 18.83 17.59 115,600 18.17 0.37
11-08-04 19.01 19.11 18.35 99,700 18.35 0.37
Date Open High Low Vol Cls adjCls
11-08-03 19.09 19.44 18.42 120,900 19.22 0.39
11-08-02 19.57 20.05 19.00 124,300 19.02 0.39
11-08-01 19.94 20.00 19.60 104,200 19.74 0.40
11-07-29 19.62 20.01 19.32 84,400 19.70 0.40
11-07-28 19.35 20.04 19.35 141,200 19.65 0.40
11-07-27 19.96 19.96 19.22 113,000 19.32 0.39
11-07-26 20.28 20.48 20.00 111,300 20.08 0.41
11-07-25 20.92 20.93 20.05 91,500 20.22 0.41
11-07-22 21.18 21.20 20.94 35,400 21.12 0.43
Date Open High Low Vol Cls adjCls
11-07-21 21.33 21.38 20.90 47,800 21.17 0.43
11-07-20 21.50 21.50 21.09 85,100 21.33 0.43
11-07-19 21.15 21.65 21.09 112,200 21.59 0.44
11-07-18 20.95 21.06 20.50 235,000 21.00 0.43
11-07-15 21.47 21.60 21.05 104,400 21.06 0.43
11-07-14 21.17 21.63 20.96 314,400 21.55 0.44
11-07-13 21.20 21.44 21.07 162,400 21.15 0.43
11-07-12 21.59 21.59 21.05 46,600 21.12 0.43
11-07-11 22.25 22.32 21.55 67,800 21.71 0.44
Date Open High Low Vol Cls adjCls
11-07-08 22.49 22.67 22.29 26,000 22.54 0.46
11-07-07 22.45 22.89 22.17 46,300 22.74 0.46
11-07-06 22.26 22.47 22.07 37,900 22.34 0.45
11-07-05 21.76 22.34 21.28 65,800 22.30 0.45
11-07-01 22.29 22.29 21.66 70,500 21.83 0.44
11-06-30 22.19 22.42 21.97 82,000 22.24 0.45
11-06-29 22.69 22.69 21.99 34,300 22.21 0.45
11-06-28 22.32 22.65 21.10 83,500 22.65 0.46
11-06-27 21.87 22.50 21.56 79,200 22.30 0.45
Date Open High Low Vol Cls adjCls
11-06-24 21.73 21.97 21.49 176,700 21.82 0.44
11-06-23 21.40 21.76 21.18 66,100 21.75 0.44
11-06-22 21.62 21.76 21.35 48,900 21.63 0.44
11-06-21 21.47 21.90 21.38 75,300 21.75 0.44
11-06-20 20.97 21.55 20.97 55,600 21.35 0.43
11-06-17 20.72 21.34 20.05 394,600 21.01 0.43
11-06-16 20.84 21.19 20.42 81,500 20.64 0.42
11-06-15 21.48 21.49 20.86 108,900 20.88 0.42
11-06-14 21.90 22.10 21.58 97,100 21.69 0.44
Date Open High Low Vol Cls adjCls
11-06-13 21.89 22.13 21.56 44,400 21.71 0.44
11-06-10 22.57 22.63 21.80 67,900 21.85 0.44
11-06-09 22.81 22.94 22.67 41,400 22.70 0.46
11-06-08 22.95 23.30 22.56 85,600 22.77 0.46
11-06-07 23.33 23.54 22.92 78,100 23.12 0.47
11-06-06 23.12 23.55 22.63 85,200 23.15 0.47
11-06-03 23.53 23.91 23.04 99,000 23.10 0.47
11-06-02 23.91 24.19 23.59 100,100 23.86 0.48
11-06-01 24.16 24.84 23.49 407,100 23.96 0.49
Date Open High Low Vol Cls adjCls
11-05-31 23.56 24.45 23.02 228,900 24.24 0.49
11-05-27 23.33 23.45 23.02 46,600 23.12 0.47
11-05-26 23.41 23.50 23.09 106,300 23.28 0.47
11-05-25 21.95 23.88 21.92 181,800 23.50 0.48
11-05-24 22.90 22.97 22.13 125,500 22.15 0.45
11-05-23 22.67 23.07 22.60 116,400 22.80 0.46
11-05-20 22.72 23.25 22.68 77,600 22.92 0.46
11-05-19 23.27 23.33 22.79 237,000 22.87 0.46
11-05-18 22.74 23.17 22.56 95,000 23.15 0.47
Date Open High Low Vol Cls adjCls
11-05-17 22.15 22.77 21.72 107,300 22.68 0.46
11-05-16 22.40 23.08 22.27 141,000 22.28 0.45
11-05-13 22.93 22.93 22.27 54,000 22.41 0.45
11-05-12 22.67 23.11 22.48 63,800 22.91 0.46
11-05-11 23.29 23.29 22.65 49,100 22.81 0.46
11-05-10 23.11 23.53 23.11 60,600 23.36 0.47
11-05-09 22.99 23.15 22.74 79,000 23.01 0.47
11-05-06 22.83 23.29 22.68 152,000 22.97 0.47
11-05-05 22.68 23.14 22.15 59,600 22.61 0.46
Date Open High Low Vol Cls adjCls
11-05-04 23.55 23.73 22.66 79,900 22.73 0.46
11-05-03 24.27 24.40 23.41 88,000 23.53 0.48
11-05-02 24.57 24.69 23.97 133,000 24.27 0.49
11-04-29 25.06 25.21 24.46 117,000 24.50 0.50
11-04-28 24.66 25.59 24.66 506,000 25.15 0.51
11-04-27 24.61 24.86 24.42 106,000 24.76 0.50
11-04-26 24.29 24.91 24.09 101,000 24.57 0.50
11-04-25 24.27 24.31 23.83 64,000 24.29 0.49
11-04-21 24.45 24.55 23.90 77,500 24.35 0.49
Date Open High Low Vol Cls adjCls
11-04-20 24.48 24.48 24.01 161,400 24.20 0.49
11-04-19 23.49 23.60 22.98 78,100 23.51 0.48
11-04-18 23.71 23.91 23.11 85,800 23.36 0.47
11-04-15 22.88 24.01 22.88 207,100 23.92 0.49
11-04-14 22.73 23.06 22.53 129,600 23.00 0.47
11-04-13 22.59 22.90 22.30 116,800 22.89 0.46
11-04-12 23.48 23.48 22.40 165,900 22.41 0.45
11-04-11 24.10 24.14 23.56 64,700 23.70 0.48
11-04-08 24.11 24.53 23.95 88,700 24.13 0.49
Date Open High Low Vol Cls adjCls
11-04-07 24.40 24.51 24.06 144,300 24.15 0.49
11-04-06 24.15 24.57 24.03 141,700 24.38 0.49
11-04-05 24.21 24.51 24.05 148,300 24.17 0.49
11-04-04 24.59 24.59 24.22 100,500 24.33 0.49
11-04-01 24.58 24.61 24.10 100,400 24.51 0.50
11-03-31 24.03 24.45 24.03 95,400 24.43 0.50
11-03-30 23.72 24.12 23.56 117,800 24.11 0.49
11-03-29 23.56 23.99 23.40 56,200 23.70 0.48
11-03-28 23.73 23.92 23.45 114,500 23.56 0.48
Date Open High Low Vol Cls adjCls
11-03-25 23.71 24.13 23.57 83,900 23.73 0.48
11-03-24 23.92 23.98 23.63 130,600 23.80 0.48
11-03-23 22.78 24.01 22.62 206,700 23.76 0.48
11-03-22 23.07 23.07 22.57 109,200 22.81 0.46
11-03-21 22.74 23.07 22.59 87,700 23.01 0.47
11-03-18 22.59 22.92 22.29 316,500 22.58 0.46
11-03-17 21.98 22.49 21.02 183,700 22.20 0.45
11-03-16 21.90 22.05 21.43 172,800 21.64 0.44
11-03-15 21.44 22.11 21.04 187,200 21.96 0.45
Date Open High Low Vol Cls adjCls
11-03-14 20.58 22.24 20.31 388,300 22.05 0.45
11-03-11 20.57 20.94 20.40 136,600 20.75 0.42
11-03-10 20.40 20.76 20.39 299,900 20.66 0.42
11-03-09 20.79 20.79 20.21 107,400 20.52 0.42
11-03-08 20.64 21.13 20.43 85,900 20.92 0.42
11-03-07 21.44 21.44 20.51 109,600 20.64 0.42
11-03-04 21.65 21.65 21.26 77,600 21.43 0.43
11-03-03 21.17 21.85 21.17 115,400 21.69 0.44
11-03-02 20.85 21.25 20.77 101,900 21.01 0.43
Date Open High Low Vol Cls adjCls
11-03-01 21.35 21.46 20.69 425,600 20.90 0.42
11-02-28 22.32 22.50 21.14 248,300 21.35 0.43
11-02-25 22.25 22.44 21.75 222,400 22.38 0.45
11-02-24 22.70 23.24 21.09 332,300 22.03 0.45
11-02-23 22.03 22.25 21.77 200,400 22.11 0.45
11-02-22 21.96 22.16 21.62 161,400 21.92 0.44
11-02-18 22.29 22.32 22.00 105,600 22.17 0.45
11-02-17 21.94 22.37 21.94 79,400 22.15 0.45
11-02-16 21.78 22.06 21.78 106,400 22.01 0.45
Date Open High Low Vol Cls adjCls
11-02-15 21.63 21.85 21.29 130,700 21.75 0.44
11-02-14 21.05 22.14 20.76 182,000 21.69 0.44
11-02-11 20.75 21.45 20.58 215,300 21.10 0.43
11-02-10 20.61 21.12 20.52 138,200 20.84 0.42
11-02-09 20.72 20.87 20.54 102,200 20.81 0.42
11-02-08 20.80 20.97 20.69 109,900 20.78 0.42
11-02-07 20.99 20.99 20.81 150,700 20.84 0.42
11-02-04 20.86 21.13 20.83 355,300 21.01 0.43
11-02-03 20.76 20.96 20.72 178,100 20.78 0.42
Date Open High Low Vol Cls adjCls
11-02-02 20.98 21.07 20.47 129,400 20.73 0.42
11-02-01 21.00 21.13 20.92 229,000 21.00 0.43
11-01-31 21.07 21.07 20.65 169,100 20.86 0.42
11-01-28 21.96 22.13 20.94 228,400 20.96 0.43
11-01-27 22.01 22.26 21.82 87,700 22.00 0.45
11-01-26 22.46 22.79 21.85 175,800 21.97 0.45
11-01-25 22.20 22.58 22.12 103,900 22.33 0.45
11-01-24 21.84 23.19 21.49 150,300 22.30 0.45
11-01-21 22.43 22.43 21.84 96,000 21.92 0.44
Date Open High Low Vol Cls adjCls
11-01-20 23.05 23.05 22.27 150,200 22.27 0.45
11-01-19 23.73 23.87 23.20 164,700 23.29 0.47
11-01-18 23.87 24.16 23.65 284,000 23.83 0.48
11-01-14 23.25 23.87 23.15 160,900 23.87 0.48
11-01-13 22.67 23.31 22.56 170,700 23.27 0.47
11-01-12 22.11 22.69 21.95 149,800 22.63 0.46
11-01-11 21.43 22.06 21.43 171,400 21.99 0.45
11-01-10 20.99 21.48 20.98 114,400 21.45 0.43
11-01-07 21.05 21.22 20.80 92,000 21.12 0.43
Date Open High Low Vol Cls adjCls
11-01-06 20.71 21.06 20.67 109,900 21.00 0.43
11-01-05 20.61 20.90 20.57 149,000 20.78 0.42
11-01-04 20.94 20.97 20.37 115,600 20.61 0.42
11-01-03 20.80 21.28 20.77 136,300 20.96 0.43
10-12-31 20.48 20.76 20.33 128,500 20.59 0.42
10-12-30 20.58 20.68 20.49 78,900 20.56 0.42
10-12-29 20.80 20.84 20.48 102,700 20.65 0.42
10-12-28 20.98 21.08 20.71 114,600 20.80 0.42
10-12-27 20.61 21.00 20.60 106,700 20.96 0.43
Date Open High Low Vol Cls adjCls
10-12-23 20.50 21.06 20.25 660,200 20.82 0.42
10-12-22 27.44 27.50 27.17 257,000 27.27 0.42
10-12-21 27.70 27.82 27.35 166,000 27.50 0.42
10-12-20 27.54 27.91 27.45 224,300 27.65 0.43
10-12-17 27.38 27.64 27.27 268,800 27.45 0.42
10-12-16 26.67 27.43 26.63 202,000 27.42 0.42
10-12-15 27.08 27.08 26.66 134,700 26.76 0.41
10-12-14 26.99 27.24 26.86 181,700 26.97 0.42
10-12-13 27.34 27.53 26.92 298,100 27.02 0.42
Date Open High Low Vol Cls adjCls
10-12-10 26.22 26.99 26.22 237,000 26.96 0.42
10-12-09 25.97 26.27 25.78 186,900 26.14 0.40
10-12-08 25.95 26.15 25.65 211,400 25.77 0.40
10-12-07 25.86 25.96 25.61 333,600 25.84 0.40
10-12-06 25.09 25.73 25.09 315,800 25.58 0.40
10-12-03 24.90 25.24 24.46 398,200 25.09 0.39
10-12-02 25.30 25.35 24.47 583,500 25.10 0.39
10-12-01 27.17 28.34 25.00 1,856,400 25.25 0.39
10-11-30 30.35 30.54 29.66 534,600 30.02 0.46
Date Open High Low Vol Cls adjCls
10-11-29 29.50 30.77 29.50 125,600 30.69 0.47
10-11-26 29.72 29.95 29.62 46,900 29.74 0.46
10-11-24 29.49 29.97 29.49 60,500 29.94 0.46
10-11-23 29.51 29.67 29.08 91,100 29.26 0.45
10-11-22 30.33 30.33 29.38 90,700 29.86 0.46
10-11-19 30.25 30.56 29.51 283,500 29.86 0.46
10-11-18 30.41 30.52 29.92 129,900 30.13 0.47
10-11-17 30.24 30.35 30.00 94,000 30.05 0.46
10-11-16 30.30 30.44 29.85 181,900 30.09 0.46
Date Open High Low Vol Cls adjCls
10-11-15 30.60 30.81 30.41 129,800 30.50 0.47
10-11-12 30.45 30.82 30.14 220,900 30.57 0.47
10-11-11 30.55 30.80 30.00 377,600 30.66 0.47
10-11-10 30.33 31.01 30.24 105,900 30.88 0.48
10-11-09 31.39 31.40 30.20 119,000 30.32 0.47
10-11-08 31.50 31.70 31.15 97,900 31.41 0.49
10-11-05 31.60 31.79 31.38 102,900 31.50 0.49
10-11-04 31.32 31.58 31.07 311,100 31.52 0.49
10-11-03 30.86 31.20 30.70 141,200 30.99 0.48
Date Open High Low Vol Cls adjCls
10-11-02 30.60 30.82 30.33 137,300 30.73 0.47
10-11-01 30.70 31.48 30.19 212,400 30.29 0.47
10-10-29 29.86 30.70 29.86 169,400 30.49 0.47
10-10-28 30.80 30.89 29.88 291,400 29.98 0.46
10-10-27 30.01 31.00 29.90 207,500 30.93 0.48
10-10-26 32.00 32.00 30.01 625,300 30.16 0.47
10-10-25 31.97 32.50 31.75 110,000 32.18 0.50
10-10-22 31.52 31.81 31.27 113,800 31.67 0.49
10-10-21 32.73 32.73 31.16 178,900 31.42 0.49
Date Open High Low Vol Cls adjCls
10-10-20 32.76 32.94 32.37 122,100 32.54 0.50
10-10-19 33.11 33.53 32.30 251,400 32.56 0.50
10-10-18 33.91 34.02 33.51 187,200 33.92 0.52
10-10-15 34.17 34.31 33.51 237,500 33.76 0.52
10-10-14 33.22 34.15 33.22 235,900 33.79 0.52
10-10-13 33.10 33.50 33.02 176,500 33.31 0.51
10-10-12 31.76 33.33 31.76 180,000 32.97 0.51
10-10-11 32.63 33.00 32.14 114,400 32.87 0.51
10-10-08 32.50 32.94 32.32 109,000 32.77 0.51
Date Open High Low Vol Cls adjCls
10-10-07 32.63 32.84 32.29 208,600 32.56 0.50
10-10-06 32.68 32.72 31.85 356,500 32.34 0.50
10-10-05 32.57 33.00 32.30 338,600 32.77 0.51
10-10-04 32.67 33.10 32.15 213,600 32.22 0.50
10-10-01 32.60 33.14 32.24 160,400 32.83 0.51
10-09-30 33.14 33.48 32.30 222,300 32.41 0.50
10-09-29 33.19 33.28 32.29 176,900 32.92 0.51
10-09-28 32.81 33.47 32.29 175,800 33.37 0.52
10-09-27 33.00 33.12 32.04 200,400 32.83 0.51
Date Open High Low Vol Cls adjCls
10-09-24 32.50 32.98 32.41 200,700 32.92 0.51
10-09-23 31.95 32.63 31.82 180,400 32.23 0.50
10-09-22 32.72 32.92 31.89 190,900 32.23 0.50
10-09-21 32.86 33.25 32.43 248,100 32.86 0.51
10-09-20 32.06 32.89 31.69 265,700 32.85 0.51
10-09-17 31.82 32.02 31.00 284,100 31.93 0.49
10-09-16 31.10 31.95 30.61 320,700 31.53 0.49
10-09-15 30.32 31.30 29.77 498,500 31.30 0.48
10-09-14 30.30 30.85 30.20 407,200 30.33 0.47
Date Open High Low Vol Cls adjCls
10-09-13 30.20 30.50 30.12 443,200 30.30 0.47
10-09-10 29.14 30.10 28.95 362,900 30.07 0.46
10-09-09 28.83 29.15 28.65 315,100 29.11 0.45
10-09-08 28.24 28.91 28.15 394,000 28.84 0.45
10-09-07 27.76 28.15 27.52 259,000 27.89 0.43
10-09-03 27.29 28.00 26.85 636,100 27.97 0.43
10-09-02 24.15 27.42 24.05 2,585,000 26.90 0.42
10-09-01 22.23 23.06 21.75 441,500 22.22 0.34
10-08-31 22.20 22.31 21.81 173,600 21.92 0.34
Date Open High Low Vol Cls adjCls
10-08-30 22.51 22.60 22.18 139,000 22.20 0.34
10-08-27 22.55 22.67 22.13 150,500 22.59 0.35
10-08-26 22.30 22.56 22.08 99,800 22.31 0.34
10-08-25 21.75 22.24 21.75 165,500 22.21 0.34
10-08-24 21.86 22.04 21.60 223,500 21.88 0.34
10-08-23 22.70 22.88 22.02 132,000 22.04 0.34
10-08-20 22.42 22.73 22.20 170,800 22.65 0.35
10-08-19 22.78 22.89 22.21 97,200 22.51 0.35
10-08-18 22.92 23.16 22.60 96,600 22.89 0.35
Date Open High Low Vol Cls adjCls
10-08-17 22.76 23.19 22.61 136,900 22.89 0.35
10-08-16 22.24 22.75 22.01 101,800 22.60 0.35
10-08-13 22.30 22.65 22.10 225,500 22.34 0.35
10-08-12 22.55 22.73 22.23 222,800 22.32 0.34
10-08-11 22.76 22.95 22.55 232,900 22.79 0.35
10-08-10 23.22 23.49 22.93 237,300 23.05 0.36
10-08-09 23.46 23.56 23.08 195,900 23.42 0.36
10-08-06 23.39 23.56 23.15 309,200 23.30 0.36
10-08-05 23.70 23.79 23.55 190,800 23.59 0.36
Date Open High Low Vol Cls adjCls
10-08-04 23.68 23.78 23.48 216,400 23.75 0.37
10-08-03 23.46 23.75 23.34 389,700 23.61 0.36
10-08-02 23.40 23.65 23.24 579,900 23.52 0.36
10-07-30 22.47 23.28 22.36 1,103,700 23.28 0.36
10-07-29 22.00 23.36 21.53 1,472,100 22.47 0.35
10-07-28 20.51 20.69 20.31 245,300 20.56 0.32
10-07-27 20.59 20.85 20.54 300,200 20.59 0.32
10-07-26 19.49 20.38 19.49 263,400 20.36 0.31
10-07-23 19.11 19.63 19.06 232,400 19.58 0.30
Date Open High Low Vol Cls adjCls
10-07-22 18.98 19.28 18.98 270,000 19.23 0.30
10-07-21 18.96 19.13 18.70 306,900 18.81 0.29
10-07-20 18.84 18.98 18.50 234,300 18.92 0.29
10-07-19 19.01 19.10 18.70 324,300 18.96 0.29
10-07-16 18.84 19.18 18.58 672,300 19.00 0.29
10-07-15 18.17 18.97 18.07 486,500 18.94 0.29
10-07-14 17.88 18.16 17.87 144,900 18.10 0.28
10-07-13 17.42 17.88 17.30 141,600 17.85 0.28
10-07-12 17.34 17.61 17.07 114,000 17.20 0.27
Date Open High Low Vol Cls adjCls
10-07-09 17.24 17.57 17.23 145,200 17.52 0.27
10-07-08 17.38 17.38 17.06 275,800 17.28 0.27
10-07-07 16.78 17.28 16.78 163,500 17.24 0.27
10-07-06 16.75 17.05 16.61 167,700 16.70 0.26
10-07-02 16.61 16.79 16.53 127,400 16.62 0.26
10-07-01 16.59 16.72 16.36 192,300 16.48 0.25
10-06-30 16.31 16.78 16.30 237,600 16.62 0.26
10-06-29 16.50 16.52 16.18 288,100 16.35 0.25
10-06-28 16.84 16.90 16.54 89,200 16.59 0.26
Date Open High Low Vol Cls adjCls
10-06-25 16.70 16.93 16.60 255,800 16.84 0.26
10-06-24 16.67 16.93 16.60 127,600 16.61 0.26
10-06-23 16.93 17.07 16.74 245,400 16.76 0.26
10-06-22 17.30 17.40 16.98 276,300 16.99 0.26
10-06-21 17.44 17.47 17.25 238,900 17.33 0.27
10-06-18 17.38 17.49 17.16 225,200 17.20 0.27
10-06-17 17.32 17.52 17.20 97,600 17.38 0.27
10-06-16 17.32 17.49 17.29 68,200 17.32 0.27
10-06-15 17.21 17.52 17.14 113,200 17.45 0.27
Date Open High Low Vol Cls adjCls
10-06-14 17.39 17.55 17.17 150,600 17.21 0.27
10-06-11 16.89 17.39 16.89 140,700 17.38 0.27
10-06-10 16.95 17.10 16.77 189,900 17.09 0.26
10-06-09 16.89 16.96 16.69 220,800 16.77 0.26
10-06-08 16.92 17.01 16.70 277,500 16.81 0.26
10-06-07 17.32 17.40 16.90 270,800 16.91 0.26
10-06-04 17.26 17.35 17.10 257,100 17.27 0.27
10-06-03 17.41 17.61 17.32 168,500 17.51 0.27
10-06-02 17.48 17.48 17.12 356,200 17.35 0.27
Date Open High Low Vol Cls adjCls
10-06-01 17.44 17.56 17.25 458,600 17.40 0.27
10-05-28 17.80 17.85 17.60 460,500 17.62 0.27
10-05-27 18.14 18.14 17.58 149,400 17.90 0.28
10-05-26 17.80 18.11 17.80 301,200 17.90 0.28
10-05-25 17.71 17.91 17.61 380,500 17.76 0.27
10-05-24 18.18 18.40 17.81 190,600 18.05 0.28
10-05-21 18.21 18.40 18.00 285,500 18.25 0.28
10-05-20 19.04 19.04 18.37 259,600 18.41 0.28
10-05-19 19.11 19.41 19.00 99,000 19.11 0.30
Date Open High Low Vol Cls adjCls
10-05-18 19.68 19.68 19.06 119,300 19.18 0.30
10-05-17 19.38 19.66 18.99 101,400 19.46 0.30
10-05-14 19.37 19.41 19.01 104,000 19.36 0.30
10-05-13 19.56 19.78 19.35 91,300 19.51 0.30
10-05-12 19.26 19.55 19.10 113,000 19.51 0.30
10-05-11 18.81 19.38 18.81 78,800 19.24 0.30
10-05-10 18.67 19.10 18.67 100,500 19.06 0.29
10-05-07 19.06 19.06 18.24 192,400 18.40 0.28
10-05-06 19.10 19.29 18.27 319,900 19.10 0.29
Date Open High Low Vol Cls adjCls
10-05-05 19.20 19.35 19.10 108,800 19.16 0.30
10-05-04 19.57 19.59 19.23 98,400 19.34 0.30
10-05-03 19.86 19.87 19.55 132,900 19.79 0.31
10-04-30 19.94 20.03 19.73 174,600 19.79 0.31
10-04-29 19.91 20.04 19.82 171,900 20.00 0.31
10-04-28 19.95 19.95 19.81 163,600 19.91 0.31
10-04-27 19.84 20.00 19.76 189,500 19.84 0.31
10-04-26 19.90 19.95 19.85 87,600 19.90 0.31
10-04-23 20.05 20.09 19.84 67,800 19.93 0.31
Date Open High Low Vol Cls adjCls
10-04-22 19.96 20.10 19.79 130,700 19.98 0.31
10-04-21 20.14 20.23 19.87 172,100 20.17 0.31
10-04-20 20.01 20.23 19.91 91,900 20.09 0.31
10-04-19 20.01 20.08 19.76 144,100 19.91 0.31
10-04-16 20.17 20.32 19.94 242,800 20.03 0.31
10-04-15 20.35 20.38 20.22 164,800 20.26 0.31
10-04-14 20.36 20.44 20.18 119,900 20.43 0.32
10-04-13 20.25 20.26 20.12 27,900 20.20 0.31
10-04-12 20.22 20.35 20.16 66,100 20.24 0.31
Date Open High Low Vol Cls adjCls
10-04-09 20.36 20.36 20.16 47,100 20.26 0.31
10-04-08 20.35 20.50 20.12 32,000 20.40 0.32
10-04-07 20.37 20.54 20.27 65,700 20.48 0.32
10-04-06 20.25 20.43 20.00 56,100 20.39 0.31
10-04-05 20.35 20.43 20.19 104,000 20.40 0.32
10-04-01 20.25 20.34 20.04 131,800 20.29 0.31
10-03-31 20.11 20.33 20.08 88,000 20.11 0.31
10-03-30 20.24 20.32 20.10 90,700 20.25 0.31
10-03-29 20.16 20.27 20.01 118,300 20.16 0.31
Date Open High Low Vol Cls adjCls
10-03-26 20.04 20.32 20.00 64,400 20.11 0.31
10-03-25 20.41 20.62 20.01 91,600 20.03 0.31
10-03-24 20.28 20.47 20.07 77,400 20.27 0.31
10-03-23 20.33 20.38 20.00 91,300 20.31 0.31
10-03-22 20.27 20.43 20.17 102,700 20.33 0.31
10-03-19 21.00 21.02 20.37 225,000 20.41 0.32
10-03-18 21.05 21.20 20.85 69,400 20.97 0.32
10-03-17 20.98 21.02 20.74 54,300 20.98 0.32
10-03-16 21.02 21.02 20.87 100,000 21.00 0.32
Date Open High Low Vol Cls adjCls
10-03-15 21.30 21.33 20.90 125,800 21.00 0.32
10-03-12 21.64 21.69 21.26 49,700 21.40 0.33
10-03-11 21.50 21.74 21.46 46,000 21.66 0.33
10-03-10 21.24 21.74 21.24 81,700 21.70 0.34
10-03-09 20.64 21.32 20.64 101,500 21.30 0.33
10-03-08 20.36 20.81 20.36 56,000 20.76 0.32
10-03-05 20.40 20.50 20.15 264,400 20.43 0.32
10-03-04 20.67 20.67 20.01 83,800 20.35 0.31
10-03-03 20.22 20.71 20.02 72,400 20.58 0.32
Date Open High Low Vol Cls adjCls
10-03-02 19.82 20.26 19.78 88,800 20.22 0.31
10-03-01 19.32 19.88 19.30 178,200 19.85 0.31
10-02-26 19.52 19.52 19.24 83,700 19.26 0.30
10-02-25 19.54 19.61 19.34 159,200 19.45 0.30
10-02-24 19.80 19.85 19.65 329,400 19.72 0.30
10-02-23 19.76 19.84 19.64 113,200 19.76 0.31
10-02-22 19.90 19.90 18.85 80,700 19.75 0.31
10-02-19 19.81 19.88 19.75 73,800 19.78 0.31
10-02-18 19.81 20.00 19.80 62,700 19.90 0.31
Date Open High Low Vol Cls adjCls
10-02-17 20.02 20.05 19.80 76,600 19.89 0.31
10-02-16 19.80 19.97 19.65 62,600 19.90 0.31
10-02-12 19.87 19.91 19.69 66,900 19.91 0.31
10-02-11 19.16 19.83 19.10 67,800 19.80 0.31
10-02-10 19.25 19.33 19.05 57,600 19.27 0.30
10-02-09 19.34 19.42 19.08 41,600 19.31 0.30
10-02-08 19.13 19.18 18.96 54,500 19.06 0.29
10-02-05 19.20 19.44 18.80 81,500 19.20 0.30
10-02-04 19.27 19.44 19.13 103,200 19.15 0.30
Date Open High Low Vol Cls adjCls
10-02-03 19.20 19.63 19.13 100,300 19.36 0.30
10-02-02 19.40 19.51 19.10 89,400 19.20 0.30
10-02-01 19.45 19.63 19.32 278,800 19.38 0.30
10-01-29 19.65 19.70 19.25 119,600 19.39 0.30
10-01-28 19.81 19.87 19.21 90,600 19.63 0.30
10-01-27 19.01 19.88 19.01 45,800 19.87 0.31
10-01-26 19.63 19.88 19.56 58,100 19.56 0.30
10-01-25 19.87 19.90 19.63 34,300 19.73 0.30
10-01-22 20.04 20.62 19.71 62,700 19.75 0.31
Date Open High Low Vol Cls adjCls
10-01-21 20.34 20.52 20.01 74,500 20.01 0.31
10-01-20 20.63 20.81 20.16 92,500 20.30 0.31
10-01-19 20.41 20.85 20.41 48,600 20.83 0.32
10-01-15 20.70 20.78 20.30 84,800 20.37 0.31
10-01-14 20.44 20.80 20.38 46,100 20.65 0.32
10-01-13 20.65 20.70 20.28 56,100 20.55 0.32
10-01-12 20.36 20.64 20.24 95,500 20.50 0.32
10-01-11 20.75 20.89 20.40 53,700 20.45 0.32
10-01-08 20.62 20.82 20.40 85,000 20.68 0.32
Date Open High Low Vol Cls adjCls
10-01-07 20.87 20.95 20.65 88,700 20.67 0.32
10-01-06 20.96 21.33 20.86 84,800 20.87 0.32
10-01-05 21.23 21.40 20.94 66,200 21.00 0.32
10-01-04 21.11 21.23 20.87 82,500 21.22 0.33
09-12-31 20.79 21.14 20.72 114,300 20.91 0.32
09-12-30 20.87 21.03 20.52 129,900 20.91 0.32
09-12-29 20.97 21.07 20.65 60,800 20.92 0.32
09-12-28 20.32 21.08 20.32 111,200 20.93 0.32
09-12-24 20.30 20.89 20.17 88,600 20.26 0.31
Date Open High Low Vol Cls adjCls
09-12-23 23.00 23.03 19.65 223,600 20.37 0.31
09-12-22 20.35 23.25 19.00 202,700 22.98 0.35
09-12-21 2.03 2.08 2.01 68,900 2.01 0.31
09-12-18 2.03 2.04 1.98 147,800 2.03 0.31
09-12-17 2.10 2.12 1.99 95,600 2.01 0.31
09-12-16 2.01 2.17 1.93 185,700 2.11 0.33
09-12-15 2.99 3.03 2.95 79,800 2.98 0.31
09-12-14 2.99 3.03 2.95 47,900 2.99 0.31
09-12-11 2.99 3.00 2.93 39,500 2.98 0.31
Date Open High Low Vol Cls adjCls
09-12-10 2.99 3.00 2.95 36,900 2.97 0.30
09-12-09 2.93 3.00 2.92 26,500 2.99 0.31
09-12-08 2.92 2.97 2.91 42,000 2.93 0.30
09-12-07 3.00 3.01 2.94 62,800 2.96 0.30
09-12-04 2.93 3.00 2.91 81,500 3.00 0.31
09-12-03 2.96 2.97 2.85 43,800 2.86 0.29
09-12-02 2.87 2.96 2.87 48,900 2.95 0.30
09-12-01 2.86 2.89 2.84 96,600 2.86 0.29
09-11-30 2.85 2.89 2.78 101,800 2.83 0.29
Date Open High Low Vol Cls adjCls
09-11-27 2.86 2.88 2.84 55,600 2.85 0.29
09-11-25 2.96 2.96 2.86 57,200 2.86 0.29
09-11-24 2.96 2.97 2.90 56,200 2.95 0.30
09-11-23 2.92 3.00 2.87 80,400 2.97 0.30
09-11-20 2.94 3.00 2.84 82,100 2.90 0.30
09-11-19 2.95 3.01 2.87 67,800 2.93 0.30
09-11-18 2.95 2.96 2.88 33,700 2.94 0.30
09-11-17 2.93 2.96 2.90 35,900 2.95 0.30
09-11-16 2.83 2.96 2.81 57,200 2.94 0.30
Date Open High Low Vol Cls adjCls
09-11-13 2.77 2.84 2.72 62,000 2.83 0.29
09-11-12 2.78 2.83 2.74 61,600 2.75 0.28
09-11-11 2.85 2.85 2.78 43,000 2.79 0.29
09-11-10 2.88 2.90 2.80 60,000 2.82 0.29
09-11-09 2.90 2.94 2.87 38,700 2.90 0.30
09-11-06 2.89 2.92 2.86 39,200 2.87 0.29
09-11-05 2.86 2.94 2.86 47,500 2.93 0.30
09-11-04 2.88 2.89 2.84 87,100 2.84 0.29
09-11-03 2.84 2.88 2.81 61,400 2.87 0.29
Date Open High Low Vol Cls adjCls
09-11-02 2.86 2.89 2.83 70,600 2.87 0.29
09-10-30 2.86 2.87 2.82 131,100 2.85 0.29
09-10-29 2.85 2.89 2.82 71,600 2.88 0.30
09-10-28 2.85 2.87 2.80 83,200 2.82 0.29
09-10-27 2.83 2.88 2.82 71,500 2.86 0.29
09-10-26 2.83 2.87 2.81 87,800 2.83 0.29
09-10-23 2.85 2.85 2.77 88,800 2.82 0.29
09-10-22 2.79 2.86 2.79 56,500 2.85 0.29
09-10-21 2.80 2.87 2.77 60,300 2.79 0.29
Date Open High Low Vol Cls adjCls
09-10-20 2.90 2.95 2.70 154,900 2.80 0.29
09-10-19 2.85 2.91 2.83 44,100 2.91 0.30
09-10-16 2.84 2.88 2.79 398,500 2.83 0.29
09-10-15 2.93 2.93 2.83 175,900 2.85 0.29
09-10-14 2.92 2.96 2.86 48,300 2.96 0.30
09-10-13 2.90 2.95 2.87 26,100 2.91 0.30
09-10-12 3.00 3.00 2.91 25,200 2.91 0.30
09-10-09 2.97 2.99 2.94 26,600 2.99 0.31
09-10-08 3.00 3.00 2.88 79,500 2.96 0.30
Date Open High Low Vol Cls adjCls
09-10-07 2.90 2.92 2.86 16,400 2.89 0.30
09-10-06 2.89 2.96 2.87 32,100 2.92 0.30
09-10-05 2.82 2.89 2.81 44,500 2.88 0.30
09-10-02 2.81 2.86 2.79 61,400 2.81 0.29
09-10-01 3.01 3.02 2.82 79,300 2.82 0.29
09-09-30 3.01 3.06 2.98 69,700 3.02 0.31
09-09-29 3.10 3.12 3.00 44,300 3.02 0.31
09-09-28 3.06 3.15 3.02 55,800 3.11 0.32
09-09-25 3.04 3.05 3.00 40,500 3.04 0.31
Date Open High Low Vol Cls adjCls
09-09-24 3.06 3.09 2.99 57,500 3.05 0.31
09-09-23 3.11 3.14 3.04 47,500 3.05 0.31
09-09-22 3.18 3.18 3.09 53,500 3.11 0.32
09-09-21 3.12 3.17 3.11 42,300 3.11 0.32
09-09-18 3.15 3.16 3.06 86,500 3.16 0.32
09-09-17 3.26 3.26 3.13 27,800 3.14 0.32
09-09-16 3.24 3.25 3.16 41,100 3.25 0.33
09-09-15 3.13 3.25 3.11 52,200 3.23 0.33
09-09-14 3.24 3.24 3.10 52,500 3.15 0.32
Date Open High Low Vol Cls adjCls
09-09-11 3.22 3.25 3.20 39,900 3.23 0.33
09-09-10 3.17 3.21 3.15 38,300 3.21 0.33
09-09-09 3.08 3.20 3.04 32,000 3.18 0.33
09-09-08 3.12 3.12 3.01 44,200 3.07 0.32
09-09-04 3.02 3.11 2.97 48,100 3.11 0.32
09-09-03 3.08 3.11 2.95 33,700 3.02 0.31
09-09-02 2.96 3.00 2.93 31,100 2.97 0.30
09-09-01 3.02 3.12 2.96 47,000 2.97 0.30
09-08-31 3.11 3.12 3.04 57,000 3.04 0.31
Date Open High Low Vol Cls adjCls
09-08-28 3.24 3.26 3.10 44,500 3.11 0.32
09-08-27 3.17 3.22 3.10 19,400 3.22 0.33
09-08-26 3.14 3.21 3.14 31,400 3.20 0.33
09-08-25 3.26 3.27 3.13 36,100 3.15 0.32
09-08-24 3.35 3.35 3.19 43,600 3.23 0.33
09-08-21 3.25 3.33 3.15 78,000 3.33 0.34
09-08-20 3.16 3.20 3.14 23,900 3.18 0.33
09-08-19 3.08 3.16 3.05 29,900 3.16 0.32
09-08-18 3.08 3.15 3.07 25,800 3.12 0.32
Date Open High Low Vol Cls adjCls
09-08-17 3.06 3.12 3.06 32,700 3.07 0.32
09-08-14 3.24 3.28 3.07 39,600 3.09 0.32
09-08-13 3.26 3.27 3.18 23,600 3.23 0.33
09-08-12 3.07 3.32 3.05 55,600 3.25 0.33
09-08-11 3.08 3.13 3.06 27,800 3.08 0.32
09-08-10 3.15 3.19 3.10 22,800 3.10 0.32
09-08-07 3.15 3.24 3.07 53,600 3.18 0.33
09-08-06 3.24 3.26 3.09 46,800 3.09 0.32
09-08-05 3.36 3.36 3.21 46,400 3.24 0.33
Date Open High Low Vol Cls adjCls
09-08-04 3.34 3.39 3.32 32,000 3.37 0.35
09-08-03 3.42 3.42 3.32 39,800 3.37 0.35
09-07-31 3.39 3.48 3.36 45,100 3.40 0.35
09-07-30 3.39 3.50 3.35 63,700 3.41 0.35
09-07-29 3.40 3.40 3.32 30,300 3.34 0.34
09-07-28 3.44 3.46 3.34 32,000 3.42 0.35
09-07-27 3.42 3.46 3.33 34,600 3.45 0.35
09-07-24 3.40 3.44 3.31 33,200 3.44 0.35
09-07-23 3.33 3.43 3.31 67,900 3.42 0.35
Date Open High Low Vol Cls adjCls
09-07-22 3.36 3.40 3.32 46,700 3.34 0.34
09-07-21 3.44 3.44 3.33 35,800 3.37 0.35
09-07-20 3.46 3.49 3.37 43,800 3.41 0.35
09-07-17 3.53 3.57 3.43 62,400 3.45 0.35
09-07-16 3.36 3.56 3.30 56,200 3.52 0.36
09-07-15 3.26 3.40 3.20 76,500 3.39 0.35
09-07-14 3.21 3.25 3.16 36,700 3.24 0.33
09-07-13 3.07 3.19 3.06 60,800 3.19 0.33
09-07-10 2.99 3.06 2.99 22,400 3.06 0.31
Date Open High Low Vol Cls adjCls
09-07-09 2.95 3.04 2.93 40,100 2.99 0.31
09-07-08 3.04 3.09 2.90 57,300 2.92 0.30
09-07-07 3.06 3.09 3.01 38,300 3.02 0.31
09-07-06 3.09 3.14 3.02 42,900 3.05 0.31
09-07-02 3.17 3.23 3.06 63,700 3.09 0.32
09-07-01 3.16 3.24 3.16 45,400 3.21 0.33
09-06-30 3.23 3.27 3.12 62,500 3.13 0.32
09-06-29 3.19 3.30 3.05 42,500 3.27 0.34
09-06-26 3.10 3.22 3.04 254,800 3.21 0.33
Date Open High Low Vol Cls adjCls
09-06-25 3.07 3.14 3.06 43,600 3.12 0.32
09-06-24 3.11 3.16 3.08 25,900 3.09 0.32
09-06-23 3.12 3.24 3.08 35,900 3.09 0.32
09-06-22 3.24 3.27 3.09 52,700 3.11 0.32
09-06-19 3.28 3.29 3.19 77,000 3.25 0.33
09-06-18 3.23 3.33 3.17 45,200 3.22 0.33
09-06-17 3.29 3.35 3.22 55,100 3.24 0.33
09-06-16 3.49 3.50 3.28 59,400 3.28 0.34
09-06-15 3.48 3.55 3.35 70,000 3.46 0.36
Date Open High Low Vol Cls adjCls
09-06-12 3.50 3.51 3.40 44,600 3.51 0.36
09-06-11 3.45 3.57 3.32 44,600 3.53 0.36
09-06-10 3.47 3.54 3.32 69,200 3.44 0.35
09-06-09 3.47 3.60 3.42 61,500 3.43 0.35
09-06-08 3.58 3.60 3.38 115,900 3.46 0.36
09-06-05 3.64 3.69 3.46 86,500 3.56 0.37
09-06-04 3.39 3.74 3.28 196,800 3.60 0.37
09-06-03 3.12 3.18 3.02 47,400 3.18 0.33
09-06-02 3.06 3.15 3.04 69,000 3.14 0.32
Date Open High Low Vol Cls adjCls
09-06-01 2.99 3.15 2.92 89,500 3.08 0.32
09-05-29 2.95 3.00 2.88 69,300 2.98 0.31
09-05-28 2.97 2.99 2.82 44,500 2.95 0.30
09-05-27 2.94 2.99 2.89 33,500 2.96 0.30
09-05-26 2.80 2.99 2.78 40,700 2.97 0.30
09-05-22 2.83 2.89 2.82 25,000 2.82 0.29
09-05-21 2.89 2.92 2.78 44,500 2.82 0.29
09-05-20 2.95 2.98 2.90 53,700 2.92 0.30
09-05-19 2.93 2.96 2.89 33,600 2.93 0.30
Date Open High Low Vol Cls adjCls
09-05-18 2.83 2.97 2.83 35,800 2.97 0.30
09-05-15 2.94 2.95 2.83 32,500 2.86 0.29
09-05-14 2.88 2.93 2.82 31,000 2.91 0.30
09-05-13 2.87 2.91 2.80 64,100 2.86 0.29
09-05-12 2.90 2.93 2.88 40,600 2.90 0.30
09-05-11 2.91 2.94 2.86 32,100 2.89 0.30
09-05-08 2.91 2.96 2.89 45,000 2.95 0.30
09-05-07 2.92 2.94 2.83 61,400 2.88 0.30
09-05-06 2.93 2.93 2.87 45,200 2.92 0.30
Date Open High Low Vol Cls adjCls
09-05-05 2.94 2.94 2.89 57,800 2.91 0.30
09-05-04 2.94 2.97 2.90 46,600 2.94 0.30
09-05-01 3.00 3.00 2.90 33,400 2.92 0.30
09-04-30 2.91 3.01 2.85 71,700 2.95 0.30
09-04-29 2.89 2.93 2.84 48,500 2.90 0.30
09-04-28 2.81 2.89 2.81 19,800 2.88 0.30
09-04-27 2.82 2.85 2.78 60,800 2.84 0.29
09-04-24 2.83 2.90 2.82 48,800 2.86 0.29
09-04-23 2.89 2.89 2.77 53,300 2.81 0.29
Date Open High Low Vol Cls adjCls
09-04-22 2.83 2.95 2.82 34,700 2.90 0.30
09-04-21 2.75 2.89 2.74 44,900 2.88 0.30
09-04-20 2.93 2.94 2.75 55,300 2.75 0.28
09-04-17 2.97 3.02 2.89 52,700 3.00 0.31
09-04-16 2.84 2.97 2.79 43,600 2.96 0.30
09-04-15 2.72 2.84 2.72 28,900 2.82 0.29
09-04-14 2.84 2.88 2.75 42,000 2.75 0.28
09-04-13 2.92 2.96 2.81 35,600 2.90 0.30
09-04-09 2.92 2.98 2.88 72,300 2.96 0.30
Date Open High Low Vol Cls adjCls
09-04-08 2.75 2.86 2.75 31,200 2.85 0.29
09-04-07 2.81 2.83 2.71 52,300 2.72 0.28
09-04-06 2.85 2.95 2.74 40,200 2.86 0.29
09-04-03 2.94 2.97 2.83 39,700 2.88 0.30
09-04-02 2.79 2.98 2.79 97,500 2.94 0.30
09-04-01 2.63 2.78 2.61 43,600 2.76 0.28
09-03-31 2.68 2.79 2.64 73,600 2.67 0.27
09-03-30 2.75 2.77 2.60 100,700 2.64 0.27
09-03-27 2.95 2.95 2.80 52,400 2.81 0.29
Date Open High Low Vol Cls adjCls
09-03-26 2.99 3.04 2.89 90,900 3.01 0.31
09-03-25 2.94 2.99 2.76 80,100 2.94 0.30
09-03-24 2.93 2.99 2.86 61,000 2.91 0.30
09-03-23 2.87 3.01 2.81 80,100 3.01 0.31
09-03-20 2.87 2.93 2.80 76,000 2.81 0.29
09-03-19 2.97 2.98 2.80 60,300 2.84 0.29
09-03-18 2.79 2.98 2.77 137,700 2.97 0.30
09-03-17 2.72 2.81 2.67 49,500 2.80 0.29
09-03-16 2.74 2.80 2.67 47,800 2.71 0.28
Date Open High Low Vol Cls adjCls
09-03-13 2.74 2.75 2.67 49,100 2.72 0.28
09-03-12 2.56 2.77 2.54 92,100 2.74 0.28
09-03-11 2.57 2.61 2.52 52,300 2.60 0.27
09-03-10 2.42 2.58 2.41 56,600 2.58 0.26
09-03-09 2.42 2.46 2.36 48,300 2.36 0.24
09-03-06 2.48 2.51 2.38 68,900 2.44 0.25
09-03-05 2.54 2.58 2.46 81,600 2.47 0.25
09-03-04 2.55 2.57 2.45 108,900 2.56 0.26
09-03-03 2.53 2.56 2.48 81,200 2.52 0.26
Date Open High Low Vol Cls adjCls
09-03-02 2.48 2.59 2.48 63,000 2.53 0.26
09-02-27 2.52 2.60 2.50 63,800 2.52 0.26
09-02-26 2.59 2.62 2.53 55,100 2.55 0.26
09-02-25 2.60 2.62 2.50 61,000 2.56 0.26
09-02-24 2.48 2.64 2.45 66,700 2.63 0.27
09-02-23 2.52 2.54 2.43 60,200 2.44 0.25
09-02-20 2.57 2.58 2.50 61,900 2.51 0.26
09-02-19 2.50 2.65 2.50 62,200 2.60 0.27
09-02-18 2.51 2.55 2.46 49,500 2.46 0.25
Date Open High Low Vol Cls adjCls
09-02-17 2.53 2.60 2.47 96,000 2.50 0.26
09-02-13 2.54 2.65 2.46 74,500 2.62 0.27
09-02-12 2.44 2.55 2.42 52,400 2.53 0.26
09-02-11 2.43 2.48 2.39 59,700 2.45 0.25
09-02-10 2.53 2.58 2.40 59,500 2.41 0.25
09-02-09 2.58 2.58 2.50 21,800 2.54 0.26
09-02-06 2.48 2.59 2.48 58,300 2.58 0.26
09-02-05 2.47 2.57 2.41 50,700 2.54 0.26
09-02-04 2.52 2.58 2.42 79,500 2.49 0.26
Date Open High Low Vol Cls adjCls
09-02-03 2.49 2.53 2.41 56,000 2.53 0.26
09-02-02 2.33 2.48 2.31 72,200 2.47 0.25
09-01-30 2.41 2.41 2.32 205,100 2.35 0.24
09-01-29 2.44 2.45 2.38 56,200 2.38 0.24
09-01-28 2.48 2.48 2.42 52,700 2.44 0.25
09-01-27 2.46 2.51 2.42 63,900 2.44 0.25
09-01-26 2.46 2.52 2.42 43,300 2.46 0.25
09-01-23 2.38 2.50 2.36 81,100 2.46 0.25
09-01-22 2.47 2.49 2.38 73,800 2.43 0.25
Date Open High Low Vol Cls adjCls
09-01-21 2.44 2.57 2.39 91,400 2.55 0.26
09-01-20 2.60 2.60 2.42 119,500 2.42 0.25
09-01-16 2.60 2.60 2.52 76,300 2.58 0.26
09-01-15 2.48 2.59 2.45 115,000 2.59 0.27
09-01-14 2.50 2.54 2.48 65,100 2.48 0.25
09-01-13 2.54 2.60 2.51 72,800 2.57 0.26
09-01-12 2.64 2.68 2.54 84,600 2.55 0.26
09-01-09 2.64 2.72 2.62 113,000 2.64 0.27
09-01-08 2.60 2.75 2.59 67,700 2.75 0.28
Date Open High Low Vol Cls adjCls
09-01-07 2.69 2.75 2.65 67,400 2.65 0.27
09-01-06 2.65 2.76 2.62 174,200 2.72 0.28
09-01-05 2.70 2.70 2.60 89,700 2.66 0.27
09-01-02 2.70 2.71 2.65 91,800 2.69 0.28
08-12-31 2.70 2.75 2.68 163,800 2.69 0.28
08-12-30 2.73 2.74 2.67 131,700 2.69 0.28
08-12-29 2.77 2.77 2.67 52,000 2.70 0.28
08-12-26 2.70 2.75 2.67 17,700 2.73 0.28
08-12-24 2.72 2.74 2.66 38,800 2.69 0.28
Date Open High Low Vol Cls adjCls
08-12-23 2.82 2.82 2.69 50,000 2.71 0.28
08-12-22 2.79 2.81 2.70 61,500 2.81 0.29
08-12-19 2.92 2.95 2.74 165,300 2.74 0.28
08-12-18 2.88 2.93 2.78 71,100 2.87 0.29
08-12-17 2.91 2.95 2.86 69,400 2.89 0.30
08-12-16 2.74 2.98 2.74 77,800 2.95 0.30
08-12-15 2.90 2.92 2.75 31,800 2.80 0.29
08-12-12 2.68 2.90 2.64 37,700 2.90 0.30
08-12-11 2.97 3.08 2.68 100,200 2.71 0.28
Date Open High Low Vol Cls adjCls
08-12-10 2.98 3.08 2.93 39,400 3.00 0.31
08-12-09 3.14 3.16 2.92 67,400 2.95 0.30
08-12-08 2.99 3.18 2.94 127,900 3.12 0.32
08-12-05 2.73 3.00 2.69 69,400 3.00 0.31
08-12-04 2.71 2.87 2.71 65,900 2.76 0.28
08-12-03 2.56 2.79 2.53 114,300 2.75 0.28
08-12-02 2.56 2.64 2.54 127,100 2.61 0.27
08-12-01 2.95 2.95 2.51 145,200 2.53 0.26
08-11-28 3.07 3.08 2.90 30,300 3.07 0.32
Date Open High Low Vol Cls adjCls
08-11-26 2.87 3.12 2.76 91,300 3.11 0.32
08-11-25 2.91 2.97 2.80 91,100 2.93 0.30
08-11-24 2.85 3.00 2.75 140,200 2.88 0.30
08-11-21 2.52 2.80 2.44 121,100 2.79 0.29
08-11-20 2.49 2.83 2.43 84,800 2.47 0.25
08-11-19 2.87 2.91 2.53 65,400 2.54 0.26
08-11-18 2.68 2.88 2.61 82,700 2.86 0.29
08-11-17 2.63 2.77 2.63 46,600 2.66 0.27
08-11-14 2.99 2.99 2.64 85,000 2.64 0.27
Date Open High Low Vol Cls adjCls
08-11-13 2.61 3.07 2.60 102,100 3.05 0.31
08-11-12 2.67 2.74 2.61 130,000 2.61 0.27
08-11-11 2.75 2.78 2.67 61,500 2.67 0.27
08-11-10 2.97 2.99 2.71 70,700 2.77 0.28
08-11-07 2.85 2.95 2.77 57,800 2.91 0.30
08-11-06 2.90 2.98 2.79 58,300 2.81 0.29
08-11-05 3.27 3.28 2.89 101,000 2.92 0.30
08-11-04 3.35 3.42 3.24 91,600 3.30 0.34
08-11-03 3.35 3.40 3.24 50,200 3.33 0.34
Date Open High Low Vol Cls adjCls
08-10-31 3.20 3.40 3.15 124,500 3.34 0.34
08-10-30 3.23 3.27 3.18 165,600 3.24 0.33
08-10-29 3.17 3.23 3.04 113,800 3.18 0.33
08-10-28 3.09 3.16 2.92 149,200 3.14 0.32
08-10-27 2.98 3.06 2.86 87,200 3.00 0.31
08-10-24 2.89 3.05 2.82 98,400 3.04 0.31
08-10-23 2.81 3.08 2.80 166,100 3.05 0.31
08-10-22 2.77 2.95 2.74 145,800 2.86 0.29
08-10-21 2.92 3.00 2.80 44,400 2.80 0.29
Date Open High Low Vol Cls adjCls
08-10-20 2.96 3.00 2.77 72,400 2.98 0.31
08-10-17 2.86 3.01 2.74 127,800 2.92 0.30
08-10-16 2.60 2.99 2.51 106,700 2.99 0.31
08-10-15 2.71 2.75 2.55 71,800 2.58 0.26
08-10-14 2.82 2.82 2.59 119,800 2.75 0.28
08-10-13 2.82 2.82 2.62 192,600 2.76 0.28
08-10-10 2.38 2.79 2.36 196,100 2.70 0.28
08-10-09 2.72 2.78 2.42 246,600 2.45 0.25
08-10-08 2.71 2.83 2.38 221,900 2.62 0.27
Date Open High Low Vol Cls adjCls
08-10-07 2.91 3.03 2.76 120,000 2.77 0.28
08-10-06 2.90 2.93 2.78 149,000 2.89 0.30
08-10-03 2.98 3.04 2.90 124,400 2.91 0.30
08-10-02 3.12 3.19 2.92 169,100 2.92 0.30
08-10-01 3.20 3.25 3.10 107,800 3.14 0.32
08-09-30 3.28 3.31 3.18 162,700 3.23 0.33
08-09-29 3.32 3.35 3.25 80,600 3.25 0.33
08-09-26 3.34 3.37 3.27 86,400 3.35 0.34
08-09-25 3.28 3.39 3.26 319,600 3.38 0.35
Date Open High Low Vol Cls adjCls
08-09-24 3.28 3.33 3.24 102,300 3.27 0.34
08-09-23 3.28 3.33 3.24 424,700 3.28 0.34
08-09-22 3.21 3.31 3.21 91,500 3.31 0.34
08-09-19 3.68 3.75 2.01 701,500 3.25 0.33
08-09-18 3.28 3.56 3.22 386,700 3.56 0.37
08-09-17 3.21 3.27 3.13 386,900 3.22 0.33
08-09-16 3.25 3.28 3.17 263,600 3.27 0.34
08-09-15 3.33 3.41 3.22 87,300 3.36 0.34
08-09-12 3.37 3.42 3.35 146,300 3.41 0.35
Date Open High Low Vol Cls adjCls
08-09-11 3.26 3.40 3.20 161,700 3.39 0.35
08-09-10 3.14 3.28 3.08 107,200 3.25 0.33
08-09-09 3.30 3.34 3.08 325,200 3.08 0.32
08-09-08 3.38 3.44 3.29 139,900 3.30 0.34
08-09-05 3.26 3.40 3.22 128,500 3.38 0.35
08-09-04 3.47 3.48 3.34 79,100 3.37 0.35
08-09-03 3.48 3.51 3.44 77,300 3.49 0.36
08-09-02 3.50 3.60 3.43 127,800 3.48 0.36
08-08-29 3.50 3.53 3.44 56,700 3.50 0.36
Date Open High Low Vol Cls adjCls
08-08-28 3.54 3.54 3.48 175,000 3.50 0.36
08-08-27 3.51 3.55 3.45 85,700 3.53 0.36
08-08-26 3.48 3.52 3.43 53,100 3.51 0.36
08-08-25 3.49 3.53 3.48 95,200 3.49 0.36
08-08-22 3.43 3.50 3.39 95,400 3.50 0.36
08-08-21 3.40 3.48 3.40 48,900 3.43 0.35
08-08-20 3.49 3.50 3.42 57,400 3.44 0.35
08-08-19 3.45 3.50 3.45 46,600 3.47 0.36
08-08-18 3.65 3.66 3.46 87,700 3.50 0.36
Date Open High Low Vol Cls adjCls
08-08-15 3.70 3.70 3.63 108,100 3.66 0.38
08-08-14 3.57 3.69 3.57 71,800 3.66 0.38
08-08-13 3.55 3.66 3.52 74,200 3.60 0.37
08-08-12 3.48 3.57 3.46 92,900 3.55 0.36
08-08-11 3.63 3.69 3.45 249,700 3.48 0.36
08-08-08 3.50 3.65 3.46 107,300 3.64 0.37
08-08-07 3.45 3.52 3.40 101,500 3.50 0.36
08-08-06 3.37 3.48 3.34 91,500 3.48 0.36
08-08-05 3.38 3.41 3.33 169,800 3.38 0.35
Date Open High Low Vol Cls adjCls
08-08-04 3.44 3.44 3.33 89,700 3.34 0.34
08-08-01 3.51 3.51 3.39 54,300 3.45 0.35
08-07-31 3.29 3.55 3.26 193,800 3.48 0.36
08-07-30 3.39 3.41 3.29 64,300 3.33 0.34
08-07-29 3.32 3.38 3.26 74,600 3.37 0.35
08-07-28 3.30 3.33 3.25 78,800 3.26 0.33
08-07-25 3.34 3.35 3.28 82,800 3.31 0.34
08-07-24 3.27 3.31 3.26 82,000 3.29 0.34
08-07-23 3.27 3.32 3.25 86,800 3.27 0.34
Date Open High Low Vol Cls adjCls
08-07-22 3.22 3.29 3.22 110,500 3.27 0.34
08-07-21 3.23 3.30 3.21 45,600 3.23 0.33
08-07-18 3.22 3.24 3.17 101,300 3.21 0.33
08-07-17 3.17 3.24 3.15 92,900 3.22 0.33
08-07-16 3.09 3.16 3.05 99,500 3.15 0.32
08-07-15 3.06 3.12 3.05 136,500 3.09 0.32
08-07-14 3.15 3.22 3.06 71,000 3.07 0.32
08-07-11 3.07 3.20 3.06 153,500 3.12 0.32
08-07-10 3.10 3.15 3.07 104,300 3.10 0.32
Date Open High Low Vol Cls adjCls
08-07-09 3.20 3.20 3.10 116,300 3.11 0.32
08-07-08 3.09 3.20 3.03 86,900 3.20 0.33
08-07-07 3.19 3.19 3.06 120,900 3.08 0.32
08-07-03 3.13 3.16 3.10 72,200 3.16 0.32
08-07-02 3.19 3.22 3.13 118,600 3.13 0.32
08-07-01 3.17 3.21 3.16 116,200 3.21 0.33
08-06-30 3.19 3.24 3.18 139,800 3.22 0.33
08-06-27 3.36 3.36 3.19 358,800 3.20 0.33
08-06-26 3.37 3.37 3.34 107,500 3.37 0.35
Date Open High Low Vol Cls adjCls
08-06-25 3.36 3.42 3.36 76,900 3.40 0.35
08-06-24 3.35 3.38 3.33 185,800 3.36 0.34
08-06-23 3.37 3.41 3.36 88,300 3.36 0.34
08-06-20 3.38 3.38 3.36 213,100 3.36 0.34
08-06-19 3.35 3.40 3.29 122,500 3.39 0.35
08-06-18 3.36 3.38 3.33 376,800 3.36 0.34
08-06-17 3.37 3.37 3.34 106,700 3.37 0.35
08-06-16 3.27 3.38 3.27 124,400 3.37 0.35
08-06-13 3.28 3.28 3.26 58,100 3.27 0.34
Date Open High Low Vol Cls adjCls
08-06-12 3.28 3.29 3.26 93,000 3.26 0.33
08-06-11 3.26 3.28 3.26 95,800 3.26 0.33
08-06-10 3.22 3.28 3.22 180,900 3.27 0.34
08-06-09 3.28 3.29 3.26 120,200 3.27 0.34
08-06-06 3.31 3.32 3.26 132,300 3.28 0.34
08-06-05 3.27 3.36 3.26 122,000 3.34 0.34
08-06-04 3.26 3.29 3.26 87,600 3.27 0.34
08-06-03 3.29 3.30 3.23 121,800 3.27 0.34
08-06-02 3.37 3.38 3.26 253,000 3.28 0.34
Date Open High Low Vol Cls adjCls
08-05-30 3.26 3.43 3.26 233,600 3.39 0.35
08-05-29 3.18 3.28 3.18 130,300 3.28 0.34
08-05-28 3.27 3.30 3.26 106,300 3.28 0.34
08-05-27 3.27 3.29 3.26 49,400 3.28 0.34
08-05-23 3.25 3.29 3.25 76,400 3.26 0.33
08-05-22 3.28 3.30 3.26 122,800 3.27 0.34
08-05-21 3.29 3.33 3.24 473,600 3.27 0.34
08-05-20 3.34 3.34 3.25 133,900 3.27 0.34
08-05-19 3.36 3.39 3.33 87,600 3.35 0.34
Date Open High Low Vol Cls adjCls
08-05-16 3.40 3.40 3.31 78,300 3.37 0.35
08-05-15 3.31 3.38 3.30 63,300 3.36 0.34
08-05-14 3.27 3.40 3.26 77,400 3.32 0.34
08-05-13 3.27 3.29 3.25 71,200 3.27 0.34
08-05-12 3.24 3.28 3.23 144,400 3.27 0.34
08-05-09 3.22 3.28 3.21 99,600 3.26 0.33
08-05-08 3.26 3.27 3.24 74,500 3.26 0.33
08-05-07 3.27 3.28 3.21 139,900 3.25 0.33
08-05-06 3.26 3.28 3.22 102,600 3.27 0.34
Date Open High Low Vol Cls adjCls
08-05-05 3.24 3.28 3.22 100,200 3.27 0.34
08-05-02 3.30 3.30 3.20 120,200 3.26 0.33
08-05-01 3.27 3.29 3.20 130,700 3.27 0.34
08-04-30 3.22 3.25 3.19 233,500 3.22 0.33
08-04-29 3.26 3.29 3.19 266,000 3.22 0.33
08-04-28 3.25 3.37 3.23 884,600 3.23 0.33
08-04-25 3.69 3.79 3.63 102,900 3.74 0.38
08-04-24 3.67 3.72 3.61 76,400 3.67 0.38
08-04-23 3.63 3.68 3.61 61,100 3.66 0.38
Date Open High Low Vol Cls adjCls
08-04-22 3.65 3.70 3.58 150,600 3.61 0.37
08-04-21 3.64 3.70 3.61 96,800 3.67 0.38
08-04-18 3.68 3.70 3.60 55,900 3.67 0.38
08-04-17 3.63 3.65 3.59 35,300 3.62 0.37
08-04-16 3.59 3.68 3.59 159,500 3.66 0.38
08-04-15 3.50 3.57 3.50 92,700 3.56 0.37
08-04-14 3.51 3.54 3.49 28,600 3.49 0.36
08-04-11 3.55 3.56 3.51 71,600 3.52 0.36
08-04-10 3.59 3.64 3.57 55,300 3.60 0.37
Date Open High Low Vol Cls adjCls
08-04-09 3.66 3.66 3.56 71,700 3.58 0.37
08-04-08 3.58 3.69 3.54 57,300 3.65 0.37
08-04-07 3.70 3.73 3.62 62,500 3.63 0.37
08-04-04 3.70 3.71 3.62 62,200 3.68 0.38
08-04-03 3.69 3.71 3.61 66,100 3.70 0.38
08-04-02 3.68 3.74 3.66 95,400 3.73 0.38
08-04-01 3.71 3.75 3.67 106,200 3.72 0.38
08-03-31 3.56 3.75 3.45 236,400 3.66 0.38
08-03-28 3.57 3.62 3.47 137,900 3.55 0.36
Date Open High Low Vol Cls adjCls
08-03-27 3.60 3.61 3.45 57,500 3.54 0.36
08-03-26 3.65 3.67 3.57 122,400 3.59 0.37
08-03-25 3.65 3.68 3.59 93,100 3.67 0.38
08-03-24 3.60 3.69 3.57 118,900 3.66 0.38
08-03-20 3.73 3.73 3.50 304,800 3.58 0.37
08-03-19 3.46 3.66 3.33 329,900 3.53 0.36
08-03-18 3.25 3.38 3.21 197,100 3.37 0.35
08-03-17 3.25 3.30 3.21 304,000 3.22 0.33
08-03-14 3.34 3.34 3.25 101,800 3.27 0.34
Date Open High Low Vol Cls adjCls
08-03-13 3.30 3.34 3.25 194,500 3.32 0.34
08-03-12 3.35 3.42 3.34 106,100 3.34 0.34
08-03-11 3.35 3.35 3.29 192,900 3.34 0.34
08-03-10 3.32 3.34 3.27 259,200 3.28 0.34
08-03-07 3.31 3.36 3.30 78,400 3.31 0.34
08-03-06 3.40 3.45 3.31 197,600 3.31 0.34
08-03-05 3.44 3.47 3.41 123,200 3.42 0.35
08-03-04 3.43 3.48 3.38 141,000 3.42 0.35
08-03-03 3.49 3.54 3.43 198,200 3.47 0.36
Date Open High Low Vol Cls adjCls
08-02-29 3.41 3.55 3.41 424,300 3.49 0.36
08-02-28 3.60 3.60 3.41 257,400 3.43 0.35
08-02-27 3.48 3.58 3.45 389,000 3.48 0.36
08-02-26 3.45 3.59 3.40 221,700 3.57 0.37
08-02-25 3.43 3.50 3.41 162,700 3.48 0.36
08-02-22 3.42 3.45 3.36 116,500 3.44 0.35
08-02-21 3.45 3.45 3.40 104,400 3.40 0.35
08-02-20 3.44 3.44 3.41 42,100 3.43 0.35
08-02-19 3.43 3.43 3.41 55,900 3.42 0.35
Date Open High Low Vol Cls adjCls
08-02-15 3.43 3.45 3.36 147,400 3.40 0.35
08-02-14 3.46 3.46 3.40 137,600 3.45 0.35
08-02-13 3.43 3.46 3.40 60,200 3.45 0.35
08-02-12 3.41 3.42 3.36 107,400 3.39 0.35
08-02-11 3.42 3.44 3.39 94,100 3.39 0.35
08-02-08 3.43 3.45 3.36 110,000 3.41 0.35
08-02-07 3.40 3.48 3.39 219,100 3.43 0.35
08-02-06 3.40 3.46 3.38 99,700 3.42 0.35
08-02-05 3.32 3.42 3.30 172,000 3.37 0.35
Date Open High Low Vol Cls adjCls
08-02-04 3.42 3.44 3.34 144,900 3.34 0.34
08-02-01 3.40 3.46 3.39 264,900 3.44 0.35
08-01-31 3.42 3.44 3.37 298,600 3.38 0.35
08-01-30 3.45 3.48 3.41 186,900 3.42 0.35
08-01-29 3.49 3.53 3.43 138,300 3.47 0.36
08-01-28 3.52 3.52 3.44 179,700 3.49 0.36
08-01-25 3.64 3.66 3.45 161,100 3.46 0.36
08-01-24 3.57 3.62 3.52 124,200 3.60 0.37
08-01-23 3.46 3.59 3.43 209,700 3.56 0.37
Date Open High Low Vol Cls adjCls
08-01-22 3.42 3.62 3.40 241,500 3.50 0.36
08-01-18 3.50 3.56 3.46 215,100 3.51 0.36
08-01-17 3.55 3.61 3.50 174,000 3.53 0.36
08-01-16 3.50 3.65 3.49 213,700 3.56 0.37
08-01-15 3.49 3.56 3.48 179,500 3.50 0.36
08-01-14 3.55 3.64 3.52 128,300 3.54 0.36
08-01-11 3.62 3.62 3.42 231,200 3.53 0.36
08-01-10 3.47 3.67 3.41 229,100 3.61 0.37
08-01-09 3.37 3.50 3.37 214,200 3.50 0.36
Date Open High Low Vol Cls adjCls
08-01-08 3.46 3.57 3.37 324,200 3.39 0.35
08-01-07 3.60 3.68 3.44 437,300 3.45 0.35
08-01-04 3.63 3.65 3.50 309,400 3.54 0.36
08-01-03 3.84 3.85 3.65 175,900 3.68 0.38
08-01-02 3.82 3.92 3.82 132,500 3.83 0.39
07-12-31 3.83 3.88 3.83 140,900 3.84 0.39
07-12-28 3.85 3.95 3.85 113,900 3.86 0.40
07-12-27 3.94 3.94 3.85 114,600 3.85 0.40
07-12-26 3.90 3.95 3.89 92,300 3.92 0.40
Date Open High Low Vol Cls adjCls
07-12-24 3.97 3.97 3.90 69,500 3.95 0.41
07-12-21 3.93 3.97 3.88 272,900 3.97 0.41
07-12-20 3.79 3.89 3.78 148,500 3.88 0.40
07-12-19 3.77 3.85 3.72 161,900 3.76 0.39
07-12-18 3.69 3.79 3.69 162,700 3.77 0.39
07-12-17 3.69 3.71 3.68 84,600 3.69 0.38
07-12-14 3.72 3.75 3.68 108,300 3.71 0.38
07-12-13 3.76 3.77 3.71 79,300 3.75 0.38
07-12-12 3.87 3.89 3.73 144,200 3.80 0.39
Date Open High Low Vol Cls adjCls
07-12-11 3.88 3.88 3.76 109,500 3.78 0.39
07-12-10 3.79 3.88 3.75 181,400 3.88 0.40
07-12-07 3.71 3.78 3.70 492,200 3.77 0.39
07-12-06 3.77 3.77 3.68 389,700 3.71 0.38
07-12-05 3.72 3.77 3.69 228,500 3.72 0.38
07-12-04 3.66 3.73 3.64 355,600 3.72 0.38
07-12-03 3.83 3.84 3.69 190,000 3.69 0.38
07-11-30 3.75 3.95 3.69 292,300 3.85 0.40
07-11-29 3.78 3.87 3.67 213,400 3.72 0.38
Date Open High Low Vol Cls adjCls
07-11-28 3.92 4.00 3.40 782,400 3.81 0.39
07-11-27 3.99 4.00 3.91 157,900 3.92 0.40
07-11-26 3.87 4.03 3.87 226,100 3.99 0.41
07-11-23 3.96 3.96 3.90 39,400 3.91 0.40
07-11-21 3.96 4.00 3.84 145,300 3.94 0.40
07-11-20 3.97 4.02 3.96 145,000 4.00 0.41
07-11-19 3.95 4.00 3.90 151,600 3.97 0.41
07-11-16 3.93 4.00 3.86 162,800 4.00 0.41
07-11-15 3.94 3.98 3.88 63,000 3.92 0.40
Date Open High Low Vol Cls adjCls
07-11-14 4.03 4.05 3.96 64,400 3.97 0.41
07-11-13 3.96 4.05 3.95 112,700 4.05 0.42
07-11-12 3.86 4.04 3.85 146,600 3.93 0.40
07-11-09 3.91 3.92 3.85 92,800 3.87 0.40
07-11-08 4.05 4.06 3.85 150,900 3.97 0.41
07-11-07 4.07 4.12 4.01 104,300 4.01 0.41
07-11-06 4.07 4.15 4.00 108,800 4.14 0.42
07-11-05 4.12 4.12 4.04 128,300 4.06 0.42
07-11-02 4.09 4.19 4.00 236,800 4.17 0.43
Date Open High Low Vol Cls adjCls
07-11-01 4.20 4.24 4.05 207,800 4.05 0.42
07-10-31 4.21 4.27 4.20 123,500 4.27 0.44
07-10-30 4.15 4.22 4.15 124,400 4.21 0.43
07-10-29 4.15 4.24 4.14 126,800 4.19 0.43
07-10-26 4.18 4.20 4.13 70,400 4.19 0.43
07-10-25 4.17 4.23 4.06 92,600 4.14 0.42
07-10-24 4.18 4.18 4.03 133,300 4.15 0.43
07-10-23 4.20 4.23 4.12 120,200 4.22 0.43
07-10-22 4.03 4.20 4.03 100,100 4.18 0.43
Date Open High Low Vol Cls adjCls
07-10-19 4.30 4.30 4.08 141,100 4.09 0.42
07-10-18 4.21 4.31 4.20 142,500 4.30 0.44
07-10-17 4.15 4.24 4.15 132,900 4.24 0.44
07-10-16 4.15 4.24 4.09 228,100 4.11 0.42
07-10-15 4.03 4.18 4.00 327,900 4.16 0.43
07-10-12 3.98 4.07 3.94 173,900 4.04 0.41
07-10-11 4.04 4.05 3.97 229,000 3.99 0.41
07-10-10 4.08 4.15 4.02 196,300 4.05 0.42
07-10-09 4.17 4.17 4.08 118,100 4.11 0.42
Date Open High Low Vol Cls adjCls
07-10-08 4.16 4.20 4.05 121,900 4.19 0.43
07-10-05 4.20 4.24 4.10 250,300 4.16 0.43
07-10-04 4.05 4.19 4.02 331,300 4.15 0.43
07-10-03 4.01 4.09 3.93 109,700 4.04 0.41
07-10-02 4.08 4.09 3.99 108,600 4.04 0.41
07-10-01 4.02 4.13 3.93 167,000 4.08 0.42
07-09-28 4.03 4.08 3.92 209,400 4.07 0.42
07-09-27 3.90 4.16 3.87 518,500 4.08 0.42
07-09-26 3.83 3.91 3.82 314,100 3.90 0.40
Date Open High Low Vol Cls adjCls
07-09-25 3.75 3.87 3.75 263,900 3.86 0.40
07-09-24 3.81 3.82 3.75 184,500 3.78 0.39
07-09-21 3.82 3.85 3.76 323,200 3.82 0.39
07-09-20 3.86 3.86 3.78 179,200 3.78 0.39
07-09-19 3.75 3.92 3.73 278,700 3.86 0.40
07-09-18 3.74 3.78 3.68 174,000 3.77 0.39
07-09-17 3.72 3.77 3.71 438,600 3.74 0.38
07-09-14 3.68 3.75 3.68 125,200 3.75 0.38
07-09-13 3.69 3.74 3.66 122,400 3.69 0.38
Date Open High Low Vol Cls adjCls
07-09-12 3.67 3.74 3.65 236,400 3.70 0.38
07-09-11 3.65 3.71 3.63 317,600 3.69 0.38
07-09-10 3.69 3.70 3.62 255,000 3.66 0.38
07-09-07 3.66 3.68 3.63 280,400 3.67 0.38
07-09-06 3.73 3.74 3.69 234,600 3.72 0.38
07-09-05 3.81 3.83 3.66 616,000 3.73 0.38
07-09-04 3.95 4.04 3.93 619,200 4.04 0.41
07-08-31 3.95 3.97 3.92 263,900 3.95 0.41
07-08-30 3.93 3.97 3.90 177,400 3.91 0.40
Date Open High Low Vol Cls adjCls
07-08-29 3.91 3.97 3.89 175,600 3.95 0.41
07-08-28 3.94 3.95 3.90 99,900 3.90 0.40
07-08-27 3.98 3.98 3.94 160,100 3.95 0.41
07-08-24 3.90 3.97 3.89 217,100 3.95 0.41
07-08-23 3.97 3.97 3.88 106,600 3.91 0.40
07-08-22 3.92 3.96 3.88 163,100 3.96 0.41
07-08-21 3.85 3.90 3.83 142,200 3.89 0.40
07-08-20 3.90 3.96 3.81 142,800 3.89 0.40
07-08-17 4.02 4.05 3.81 276,000 3.89 0.40
Date Open High Low Vol Cls adjCls
07-08-16 3.88 3.94 3.76 215,600 3.90 0.40
07-08-15 3.86 3.96 3.86 129,400 3.93 0.40
07-08-14 3.88 3.93 3.85 68,000 3.86 0.40
07-08-13 4.00 4.04 3.78 255,400 3.89 0.40
07-08-10 3.89 3.97 3.82 279,500 3.95 0.41
07-08-09 4.10 4.10 3.85 329,600 3.96 0.41
07-08-08 4.17 4.20 4.12 281,200 4.15 0.43
07-08-07 4.07 4.20 3.97 337,300 4.12 0.42
07-08-06 4.12 4.16 4.01 183,700 4.06 0.42
Date Open High Low Vol Cls adjCls
07-08-03 4.21 4.21 4.09 140,300 4.11 0.42
07-08-02 4.21 4.27 4.15 123,200 4.21 0.43
07-08-01 4.15 4.21 4.12 169,300 4.15 0.43
07-07-31 4.26 4.28 4.15 394,500 4.16 0.43
07-07-30 4.25 4.27 4.17 247,400 4.23 0.43
07-07-27 4.29 4.29 4.17 552,800 4.17 0.43
07-07-26 4.06 4.11 3.91 279,200 4.04 0.41
07-07-25 4.15 4.24 4.09 163,800 4.13 0.42
07-07-24 4.25 4.33 4.11 231,300 4.13 0.42
Date Open High Low Vol Cls adjCls
07-07-23 4.28 4.34 4.22 378,100 4.30 0.44
07-07-20 4.12 4.35 4.12 394,400 4.21 0.43
07-07-19 4.07 4.16 4.01 210,000 4.13 0.42
07-07-18 4.05 4.08 3.99 130,600 4.05 0.42
07-07-17 4.10 4.11 4.04 104,700 4.08 0.42
07-07-16 4.22 4.22 4.05 125,000 4.09 0.42
07-07-13 4.12 4.19 4.10 91,400 4.19 0.43
07-07-12 4.04 4.17 4.01 290,600 4.13 0.42
07-07-11 3.95 4.02 3.90 210,100 4.00 0.41
Date Open High Low Vol Cls adjCls
07-07-10 4.03 4.05 3.92 159,000 3.96 0.41
07-07-09 4.03 4.09 4.02 82,800 4.08 0.42
07-07-06 4.02 4.07 4.00 93,300 4.06 0.42
07-07-05 4.08 4.09 4.04 77,000 4.05 0.42
07-07-03 4.07 4.12 4.06 79,400 4.12 0.42
07-07-02 4.05 4.07 3.99 160,000 4.06 0.42
07-06-29 4.00 4.13 3.99 307,000 4.02 0.41
07-06-28 3.98 4.04 3.95 114,500 3.98 0.41
07-06-27 3.89 3.98 3.85 122,800 3.97 0.41
Date Open High Low Vol Cls adjCls
07-06-26 3.98 3.99 3.88 182,200 3.93 0.40
07-06-25 4.01 4.03 3.88 340,300 3.97 0.41
07-06-22 4.10 4.11 3.93 757,800 4.00 0.41
07-06-21 4.06 4.19 4.06 347,900 4.10 0.42
07-06-20 4.15 4.17 4.08 206,500 4.10 0.42
07-06-19 4.07 4.16 4.04 401,500 4.14 0.42
07-06-18 4.10 4.15 4.07 248,000 4.11 0.42
07-06-15 4.07 4.18 4.02 503,300 4.13 0.42
07-06-14 3.95 4.01 3.93 311,000 4.01 0.41
Date Open High Low Vol Cls adjCls
07-06-13 3.95 3.98 3.91 108,100 3.94 0.40
07-06-12 3.97 3.99 3.92 169,400 3.94 0.40
07-06-11 3.95 4.05 3.90 267,000 4.00 0.41
07-06-08 3.83 3.94 3.83 82,700 3.93 0.40
07-06-07 3.86 3.90 3.84 229,900 3.86 0.40
07-06-06 3.83 3.90 3.79 235,500 3.87 0.40
07-06-05 3.78 3.82 3.73 206,000 3.77 0.39
07-06-04 3.76 3.80 3.74 209,300 3.80 0.39
07-06-01 3.70 3.77 3.68 176,400 3.76 0.39
Date Open High Low Vol Cls adjCls
07-05-31 3.71 3.72 3.67 356,700 3.72 0.38
07-05-30 3.67 3.72 3.66 86,200 3.70 0.38
07-05-29 3.69 3.72 3.67 82,100 3.71 0.38
07-05-25 3.67 3.70 3.67 75,900 3.69 0.38
07-05-24 3.70 3.71 3.64 169,500 3.67 0.38
07-05-23 3.74 3.74 3.69 74,200 3.71 0.38
07-05-22 3.67 3.74 3.67 49,200 3.73 0.38
07-05-21 3.68 3.72 3.68 101,500 3.69 0.38
07-05-18 3.70 3.70 3.66 89,400 3.70 0.38
Date Open High Low Vol Cls adjCls
07-05-17 3.69 3.71 3.67 116,900 3.70 0.38
07-05-16 3.71 3.74 3.68 111,400 3.71 0.38
07-05-15 3.71 3.76 3.69 159,000 3.69 0.38
07-05-14 3.72 3.73 3.69 154,600 3.71 0.38
07-05-11 3.72 3.75 3.70 74,200 3.72 0.38
07-05-10 3.71 3.73 3.69 274,200 3.72 0.38
07-05-09 3.72 3.74 3.71 103,900 3.73 0.38
07-05-08 3.78 3.81 3.71 132,000 3.74 0.38
07-05-07 3.85 3.87 3.78 66,700 3.81 0.39
Date Open High Low Vol Cls adjCls
07-05-04 3.80 3.87 3.79 91,200 3.85 0.40
07-05-03 3.75 3.86 3.75 272,400 3.81 0.39
07-05-02 3.70 3.76 3.69 235,600 3.75 0.38
07-05-01 3.66 3.71 3.66 195,300 3.70 0.38
07-04-30 3.67 3.68 3.65 192,500 3.67 0.38
07-04-27 3.69 3.70 3.66 95,400 3.66 0.38
07-04-26 3.68 3.72 3.66 124,200 3.71 0.38
07-04-25 3.66 3.70 3.65 167,500 3.70 0.38
07-04-24 3.69 3.70 3.65 75,300 3.65 0.37
Date Open High Low Vol Cls adjCls
07-04-23 3.69 3.71 3.67 49,900 3.69 0.38
07-04-20 3.75 3.75 3.68 62,900 3.70 0.38
07-04-19 3.70 3.71 3.67 70,900 3.68 0.38
07-04-18 3.72 3.75 3.71 39,200 3.73 0.38
07-04-17 3.75 3.75 3.71 52,600 3.73 0.38
07-04-16 3.72 3.77 3.72 51,800 3.76 0.39
07-04-13 3.70 3.73 3.67 57,700 3.71 0.38
07-04-12 3.64 3.73 3.63 75,900 3.73 0.38
07-04-11 3.72 3.72 3.62 192,300 3.66 0.38
Date Open High Low Vol Cls adjCls
07-04-10 3.70 3.72 3.69 52,600 3.70 0.38
07-04-09 3.72 3.74 3.70 81,200 3.71 0.38
07-04-05 3.74 3.75 3.71 52,400 3.74 0.38
07-04-04 3.74 3.76 3.72 43,500 3.75 0.38
07-04-03 3.74 3.76 3.71 64,500 3.75 0.38
07-04-02 3.76 3.77 3.68 144,800 3.72 0.38
07-03-30 3.75 3.75 3.69 114,500 3.74 0.38
07-03-29 3.76 3.77 3.73 115,600 3.75 0.38
07-03-28 3.72 3.77 3.72 81,900 3.76 0.39
Date Open High Low Vol Cls adjCls
07-03-27 3.75 3.78 3.72 143,000 3.75 0.38
07-03-26 3.73 3.77 3.70 95,600 3.77 0.39
07-03-23 3.76 3.76 3.72 68,000 3.74 0.38
07-03-22 3.78 3.79 3.75 47,400 3.77 0.39
07-03-21 3.75 3.78 3.72 194,700 3.77 0.39
07-03-20 3.66 3.75 3.65 213,800 3.75 0.38
07-03-19 3.65 3.71 3.64 164,600 3.67 0.38
07-03-16 3.62 3.65 3.59 235,100 3.63 0.37
07-03-15 3.62 3.68 3.60 116,800 3.63 0.37
Date Open High Low Vol Cls adjCls
07-03-14 3.61 3.65 3.58 291,700 3.61 0.37
07-03-13 3.69 3.69 3.60 152,600 3.61 0.37
07-03-12 3.67 3.72 3.65 192,400 3.69 0.38
07-03-09 3.70 3.70 3.64 79,100 3.68 0.38
07-03-08 3.67 3.70 3.65 164,100 3.66 0.38
07-03-07 3.65 3.70 3.64 136,800 3.66 0.38
07-03-06 3.66 3.68 3.64 155,600 3.65 0.37
07-03-05 3.69 3.73 3.62 277,700 3.63 0.37
07-03-02 3.75 3.79 3.68 171,800 3.70 0.38
Date Open High Low Vol Cls adjCls
07-03-01 3.80 3.84 3.75 119,900 3.79 0.39
07-02-28 3.85 3.92 3.81 198,200 3.83 0.39
07-02-27 3.88 3.97 3.85 422,900 3.88 0.40
07-02-26 3.97 3.99 3.87 160,100 3.95 0.41
07-02-23 3.96 4.00 3.90 121,400 3.97 0.41
07-02-22 3.97 4.02 3.93 135,200 3.95 0.41
07-02-21 3.97 4.02 3.93 440,500 3.97 0.41
07-02-20 3.93 4.07 3.92 405,800 4.00 0.41
07-02-16 3.95 3.98 3.90 247,600 3.95 0.41
Date Open High Low Vol Cls adjCls
07-02-15 4.02 4.05 3.92 351,200 3.95 0.41
07-02-14 3.92 4.08 3.92 222,400 4.03 0.41
07-02-13 3.96 3.98 3.89 160,200 3.94 0.40
07-02-12 3.90 3.94 3.82 137,700 3.94 0.40
07-02-09 4.00 4.00 3.89 148,700 3.90 0.40
07-02-08 3.90 3.99 3.85 196,700 3.97 0.41
07-02-07 3.78 3.90 3.75 521,600 3.89 0.40
07-02-06 3.80 3.81 3.74 117,000 3.75 0.38
07-02-05 3.78 3.82 3.74 222,400 3.78 0.39
Date Open High Low Vol Cls adjCls
07-02-02 3.71 3.78 3.70 176,800 3.78 0.39
07-02-01 3.73 3.77 3.69 99,500 3.70 0.38
07-01-31 3.74 3.78 3.71 76,600 3.73 0.38
07-01-30 3.75 3.80 3.73 88,300 3.77 0.39
07-01-29 3.75 3.78 3.73 150,000 3.75 0.38
07-01-26 3.70 3.77 3.70 90,100 3.77 0.39
07-01-25 3.79 3.81 3.71 78,500 3.72 0.38
07-01-24 3.81 3.84 3.73 152,800 3.79 0.39
07-01-23 3.73 3.82 3.71 377,100 3.81 0.39
Date Open High Low Vol Cls adjCls
07-01-22 3.73 3.75 3.70 127,800 3.73 0.38
07-01-19 3.72 3.78 3.71 269,100 3.73 0.38
07-01-18 3.77 3.79 3.71 229,900 3.73 0.38
07-01-17 3.79 3.83 3.76 101,800 3.79 0.39
07-01-16 3.86 3.87 3.80 105,900 3.81 0.39
07-01-12 3.84 3.88 3.81 69,400 3.84 0.39
07-01-11 3.82 3.87 3.80 389,000 3.86 0.40
07-01-10 3.72 3.83 3.72 403,100 3.81 0.39
07-01-09 3.74 3.78 3.68 284,600 3.75 0.38
Date Open High Low Vol Cls adjCls
07-01-08 3.75 3.81 3.74 133,200 3.75 0.38
07-01-05 3.78 3.81 3.75 130,100 3.76 0.39
07-01-04 3.77 3.84 3.77 138,000 3.82 0.39
07-01-03 3.76 3.84 3.70 157,000 3.77 0.39
06-12-29 3.76 3.80 3.74 281,600 3.76 0.39
06-12-28 3.80 3.82 3.78 182,000 3.78 0.39
06-12-27 3.73 3.81 3.72 126,700 3.80 0.39
06-12-26 3.71 3.78 3.71 47,200 3.74 0.38
06-12-22 3.74 3.74 3.71 120,300 3.72 0.38
Date Open High Low Vol Cls adjCls
06-12-21 3.73 3.74 3.71 199,100 3.73 0.38
06-12-20 3.71 3.74 3.70 141,100 3.73 0.38
06-12-19 3.70 3.73 3.69 157,400 3.69 0.38
06-12-18 3.73 3.75 3.70 117,000 3.71 0.38
06-12-15 3.68 3.79 3.68 183,700 3.72 0.38
06-12-14 3.73 3.75 3.70 148,000 3.71 0.38
06-12-13 3.70 3.75 3.70 75,500 3.71 0.38
06-12-12 3.74 3.75 3.69 102,100 3.70 0.38
06-12-11 3.74 3.77 3.72 132,800 3.72 0.38
Date Open High Low Vol Cls adjCls
06-12-08 3.72 3.79 3.70 110,800 3.75 0.38
06-12-07 3.80 3.87 3.74 168,200 3.74 0.38
06-12-06 3.90 3.90 3.77 144,700 3.79 0.39
06-12-05 4.11 4.12 3.86 748,100 3.92 0.40
06-12-04 3.75 3.76 3.68 119,300 3.69 0.38
06-12-01 3.70 3.81 3.67 140,900 3.74 0.38
06-11-30 3.67 3.73 3.66 63,700 3.73 0.38
06-11-29 3.68 3.73 3.66 52,500 3.70 0.38
06-11-28 3.70 3.70 3.64 85,400 3.65 0.37
Date Open High Low Vol Cls adjCls
06-11-27 3.75 3.77 3.65 114,600 3.69 0.38
06-11-24 3.79 3.82 3.77 17,800 3.77 0.39
06-11-22 3.68 3.87 3.68 117,600 3.86 0.40
06-11-21 3.72 3.76 3.68 96,300 3.70 0.38
06-11-20 3.71 3.76 3.68 111,200 3.72 0.38
06-11-17 3.75 3.75 3.67 63,100 3.72 0.38
06-11-16 3.77 3.80 3.73 58,000 3.75 0.38
06-11-15 3.78 3.80 3.74 65,500 3.76 0.39
06-11-14 3.75 3.78 3.66 148,400 3.78 0.39
Date Open High Low Vol Cls adjCls
06-11-13 3.75 3.77 3.73 70,500 3.75 0.38
06-11-10 3.68 3.73 3.66 154,000 3.73 0.38
06-11-09 3.72 3.75 3.66 78,800 3.69 0.38
06-11-08 3.64 3.73 3.63 168,400 3.68 0.38
06-11-07 3.70 3.72 3.64 87,200 3.64 0.37
06-11-06 3.67 3.71 3.65 83,400 3.69 0.38
06-11-03 3.67 3.70 3.63 208,600 3.68 0.38
06-11-02 3.67 3.70 3.60 187,000 3.65 0.37
06-11-01 3.79 3.79 3.68 174,000 3.70 0.38
Date Open High Low Vol Cls adjCls
06-10-31 3.75 3.77 3.73 67,900 3.75 0.38
06-10-30 3.73 3.76 3.71 55,200 3.74 0.38
06-10-27 3.83 3.83 3.73 81,000 3.74 0.38
06-10-26 3.75 3.81 3.74 90,200 3.79 0.39
06-10-25 3.79 3.81 3.75 197,600 3.78 0.39
06-10-24 3.91 3.91 3.77 206,200 3.79 0.39
06-10-23 3.90 3.98 3.87 61,700 3.94 0.40
06-10-20 4.09 4.09 3.91 78,500 3.93 0.40
06-10-19 3.99 4.09 3.98 78,000 4.04 0.41
Date Open High Low Vol Cls adjCls
06-10-18 4.05 4.10 3.97 122,300 4.01 0.41
06-10-17 4.03 4.04 3.95 85,800 4.00 0.41
06-10-16 4.07 4.10 4.05 86,800 4.07 0.42
06-10-13 4.05 4.10 3.98 185,900 4.08 0.42
06-10-12 3.95 4.04 3.91 163,200 4.04 0.41
06-10-11 3.92 3.95 3.82 95,200 3.89 0.40
06-10-10 3.90 3.98 3.87 184,300 3.95 0.41
06-10-09 3.88 3.96 3.86 86,000 3.91 0.40
06-10-06 3.91 3.96 3.89 90,900 3.89 0.40
Date Open High Low Vol Cls adjCls
06-10-05 3.95 3.98 3.92 221,100 3.94 0.40
06-10-04 3.81 3.95 3.76 167,500 3.93 0.40
06-10-03 3.73 3.85 3.68 206,000 3.81 0.39
06-10-02 3.76 3.78 3.72 235,700 3.73 0.38
06-09-29 3.81 3.84 3.76 101,100 3.78 0.39
06-09-28 3.83 3.85 3.76 86,900 3.82 0.39
06-09-27 3.71 3.83 3.68 117,900 3.81 0.39
06-09-26 3.75 3.81 3.70 71,900 3.74 0.38
06-09-25 3.71 3.80 3.66 69,200 3.76 0.39
Date Open High Low Vol Cls adjCls
06-09-22 3.72 3.74 3.67 114,800 3.71 0.38
06-09-21 3.83 3.85 3.74 117,800 3.75 0.38
06-09-20 3.68 3.85 3.61 73,700 3.80 0.39
06-09-19 3.79 3.79 3.68 76,900 3.76 0.39
06-09-18 3.72 3.79 3.66 40,300 3.78 0.39
06-09-15 3.80 3.81 3.73 142,000 3.75 0.38
06-09-14 3.80 3.80 3.73 116,400 3.76 0.39
06-09-13 3.69 3.83 3.65 152,300 3.81 0.39
06-09-12 3.58 3.68 3.57 122,000 3.68 0.38
Date Open High Low Vol Cls adjCls
06-09-11 3.59 3.60 3.55 49,700 3.59 0.37
06-09-08 3.60 3.60 3.57 103,900 3.60 0.37
06-09-07 3.55 3.61 3.55 145,000 3.60 0.37
06-09-06 3.61 3.62 3.53 201,300 3.58 0.37
06-09-05 3.69 3.71 3.57 202,600 3.65 0.37
06-09-01 3.68 3.71 3.63 187,000 3.67 0.38
06-08-31 3.81 3.81 3.64 216,500 3.67 0.38
06-08-30 3.83 3.93 3.82 147,500 3.83 0.39
06-08-29 3.97 4.03 3.93 91,000 4.02 0.41
Date Open High Low Vol Cls adjCls
06-08-28 4.00 4.01 3.91 99,400 3.96 0.41
06-08-25 3.82 4.00 3.81 160,900 4.00 0.41
06-08-24 3.84 3.86 3.79 144,100 3.84 0.39
06-08-23 3.85 3.89 3.79 88,600 3.83 0.39
06-08-22 3.76 3.85 3.72 48,900 3.83 0.39
06-08-21 3.80 3.82 3.73 41,800 3.75 0.38
06-08-18 3.81 3.86 3.76 56,000 3.82 0.39
06-08-17 3.78 3.95 3.75 91,600 3.83 0.39
06-08-16 3.67 3.81 3.60 93,600 3.81 0.39
Date Open High Low Vol Cls adjCls
06-08-15 3.62 3.63 3.57 51,200 3.63 0.37
06-08-14 3.59 3.60 3.53 45,400 3.55 0.36
06-08-11 3.51 3.57 3.48 102,900 3.56 0.37
06-08-10 3.55 3.57 3.52 81,100 3.52 0.36
06-08-09 3.64 3.69 3.54 127,500 3.56 0.37
06-08-08 3.63 3.72 3.56 137,900 3.58 0.37
06-08-07 3.63 3.65 3.61 34,400 3.63 0.37
06-08-04 3.70 3.80 3.59 105,800 3.66 0.38
06-08-03 3.60 3.66 3.59 65,500 3.65 0.37
Date Open High Low Vol Cls adjCls
06-08-02 3.64 3.66 3.59 84,400 3.64 0.37
06-08-01 3.63 3.66 3.60 72,000 3.61 0.37
06-07-31 3.65 3.66 3.61 85,300 3.63 0.37
06-07-28 3.69 3.71 3.63 42,800 3.69 0.38
06-07-27 3.77 3.80 3.62 83,100 3.65 0.37
06-07-26 3.78 3.84 3.72 68,600 3.76 0.39
06-07-25 3.75 3.84 3.67 77,400 3.82 0.39
06-07-24 3.66 3.78 3.62 58,800 3.76 0.39
06-07-21 3.64 3.68 3.60 209,600 3.62 0.37
Date Open High Low Vol Cls adjCls
06-07-20 3.77 3.82 3.65 102,400 3.67 0.38
06-07-19 3.70 3.81 3.67 126,600 3.70 0.38
06-07-18 3.76 3.80 3.62 99,000 3.71 0.38
06-07-17 3.70 3.75 3.69 52,700 3.71 0.38
06-07-14 3.65 3.78 3.62 137,100 3.72 0.38
06-07-13 3.74 3.77 3.64 128,800 3.67 0.38
06-07-12 3.82 3.88 3.73 145,400 3.76 0.39
06-07-11 3.77 3.95 3.73 91,600 3.94 0.40
06-07-10 3.86 3.91 3.72 95,600 3.80 0.39
Date Open High Low Vol Cls adjCls
06-07-07 3.95 3.99 3.87 89,700 3.88 0.40
06-07-06 3.93 4.02 3.93 54,200 3.99 0.41
06-07-05 4.04 4.09 3.94 108,200 3.97 0.41
06-07-03 4.03 4.12 4.03 32,100 4.10 0.42
06-06-30 4.10 4.13 4.02 172,000 4.06 0.42
06-06-29 3.91 4.08 3.81 116,200 4.08 0.42
06-06-28 3.88 3.90 3.77 92,000 3.87 0.40
06-06-27 3.97 4.00 3.83 138,000 3.85 0.40
06-06-26 4.02 4.08 3.95 101,600 3.96 0.41
Date Open High Low Vol Cls adjCls
06-06-23 3.95 4.04 3.94 71,400 3.97 0.41
06-06-22 4.06 4.09 3.94 91,300 3.97 0.41
06-06-21 3.93 4.19 3.93 150,300 4.09 0.42
06-06-20 3.92 4.01 3.92 90,800 3.93 0.40
06-06-19 4.01 4.02 3.90 116,700 3.94 0.40
06-06-16 4.17 4.17 3.98 317,800 4.02 0.41
06-06-15 4.02 4.19 4.02 100,000 4.18 0.43
06-06-14 3.93 4.02 3.90 207,700 3.96 0.41
06-06-13 3.91 4.00 3.85 234,100 3.85 0.40
Date Open High Low Vol Cls adjCls
06-06-12 4.17 4.19 3.92 333,800 3.94 0.40
06-06-09 4.27 4.37 4.15 78,100 4.18 0.43
06-06-08 4.23 4.37 4.11 159,500 4.26 0.44
06-06-07 4.20 4.38 4.17 151,900 4.29 0.44
06-06-06 4.33 4.38 4.17 166,300 4.20 0.43
06-06-05 4.60 4.60 4.31 161,500 4.33 0.44
06-06-02 4.60 4.67 4.47 108,100 4.65 0.48
06-06-01 4.32 4.60 4.32 126,800 4.60 0.47
06-05-31 4.32 4.43 4.29 171,100 4.42 0.45
Date Open High Low Vol Cls adjCls
06-05-30 4.52 4.56 4.31 87,200 4.33 0.44
06-05-26 4.59 4.61 4.50 62,100 4.59 0.47
06-05-25 4.56 4.61 4.44 105,800 4.59 0.47
06-05-24 4.32 4.57 4.22 244,300 4.56 0.47
06-05-23 4.30 4.58 4.18 238,100 4.36 0.45
06-05-22 4.12 4.18 4.01 128,200 4.08 0.42
06-05-19 4.14 4.22 4.10 108,200 4.14 0.42
06-05-18 4.22 4.38 4.15 122,400 4.17 0.43
06-05-17 4.28 4.34 4.19 140,100 4.21 0.43
Date Open High Low Vol Cls adjCls
06-05-16 4.43 4.43 4.29 196,200 4.30 0.44
06-05-15 4.36 4.43 4.31 129,400 4.40 0.45
06-05-12 4.50 4.52 4.32 127,300 4.40 0.45
06-05-11 4.62 4.67 4.43 148,900 4.51 0.46
06-05-10 4.80 4.80 4.63 87,500 4.65 0.48
06-05-09 4.80 4.82 4.71 135,400 4.77 0.49
06-05-08 4.76 4.89 4.70 78,600 4.84 0.50
06-05-05 4.66 4.80 4.64 108,300 4.78 0.49
06-05-04 4.71 4.73 4.59 96,800 4.65 0.48
Date Open High Low Vol Cls adjCls
06-05-03 4.69 4.77 4.58 67,400 4.72 0.48
06-05-02 4.59 4.71 4.58 90,100 4.71 0.48
06-05-01 4.71 4.80 4.59 146,800 4.60 0.47
06-04-28 4.67 4.85 4.60 179,900 4.70 0.48
06-04-27 4.70 4.81 4.63 136,500 4.71 0.48
06-04-26 4.59 4.76 4.59 147,000 4.73 0.49
06-04-25 4.58 4.65 4.54 94,200 4.61 0.47
06-04-24 4.62 4.63 4.54 96,900 4.59 0.47
06-04-21 4.68 4.69 4.61 152,100 4.64 0.48
Date Open High Low Vol Cls adjCls
06-04-20 4.68 4.73 4.54 176,300 4.63 0.48
06-04-19 4.62 4.71 4.45 554,700 4.70 0.48
06-04-18 4.35 4.50 4.34 298,100 4.41 0.45
06-04-17 4.44 4.49 4.32 197,400 4.36 0.45
06-04-13 4.50 4.60 4.42 451,600 4.42 0.45
06-04-12 4.38 4.42 4.32 373,100 4.40 0.45
06-04-11 4.58 4.58 4.31 351,700 4.36 0.45
06-04-10 4.71 4.72 4.52 254,800 4.55 0.47
06-04-07 4.72 4.83 4.68 215,100 4.71 0.48
Date Open High Low Vol Cls adjCls
06-04-06 4.69 4.78 4.65 142,400 4.73 0.49
06-04-05 4.67 4.76 4.57 262,900 4.71 0.48
06-04-04 4.65 4.68 4.55 230,400 4.65 0.48
06-04-03 4.70 4.77 4.63 185,700 4.65 0.48
06-03-31 4.89 4.91 4.67 296,800 4.70 0.48
06-03-30 4.89 4.92 4.74 114,700 4.89 0.50
06-03-29 4.89 4.98 4.88 324,400 4.90 0.50
06-03-28 4.88 4.95 4.80 201,300 4.89 0.50
06-03-27 4.98 4.99 4.83 161,500 4.87 0.50
Date Open High Low Vol Cls adjCls
06-03-24 4.88 5.03 4.80 325,500 4.92 0.50
06-03-23 4.69 4.91 4.69 356,000 4.88 0.50
06-03-22 4.58 4.73 4.50 178,200 4.68 0.48
06-03-21 4.55 4.70 4.55 197,600 4.55 0.47
06-03-20 4.53 4.70 4.53 294,000 4.68 0.48
06-03-17 4.76 4.76 4.47 624,200 4.53 0.46
06-03-16 4.93 4.94 4.63 465,900 4.74 0.49
06-03-15 5.02 5.04 4.92 534,200 4.92 0.50
06-03-14 4.97 5.08 4.95 611,100 5.00 0.51
Date Open High Low Vol Cls adjCls
06-03-13 4.76 4.95 4.76 407,900 4.94 0.51
06-03-10 4.74 4.78 4.68 103,700 4.77 0.49
06-03-09 4.70 4.86 4.69 161,900 4.72 0.48
06-03-08 4.75 4.75 4.65 145,600 4.67 0.48
06-03-07 4.77 4.83 4.71 238,200 4.74 0.49
06-03-06 4.87 4.89 4.72 231,800 4.79 0.49
06-03-03 4.90 4.94 4.73 465,500 4.81 0.49
06-03-02 4.99 4.99 4.84 537,000 4.90 0.50
06-03-01 4.65 4.90 4.63 175,900 4.87 0.50
Date Open High Low Vol Cls adjCls
06-02-28 4.75 4.78 4.63 176,400 4.67 0.48
06-02-27 4.72 4.87 4.65 211,200 4.76 0.49
06-02-24 4.63 4.78 4.61 301,200 4.72 0.48
06-02-23 4.80 4.86 4.69 255,700 4.75 0.49
06-02-22 4.84 4.94 4.84 268,600 4.89 0.50
06-02-21 5.15 5.15 4.75 402,800 4.85 0.50
06-02-17 4.92 5.25 4.87 594,400 5.09 0.52
06-02-16 4.85 4.92 4.80 100,400 4.89 0.50
06-02-15 4.70 4.79 4.66 130,100 4.78 0.49
Date Open High Low Vol Cls adjCls
06-02-14 4.73 4.73 4.59 186,700 4.68 0.48
06-02-13 4.77 4.77 4.59 170,600 4.67 0.48
06-02-10 4.84 4.84 4.70 94,600 4.78 0.49
06-02-09 4.72 4.89 4.71 130,900 4.81 0.49
06-02-08 4.69 4.80 4.65 89,700 4.75 0.49
06-02-07 4.66 4.82 4.61 75,500 4.67 0.48
06-02-06 4.73 4.83 4.67 156,000 4.74 0.49
06-02-03 4.78 4.85 4.73 151,100 4.79 0.49
06-02-02 4.94 4.95 4.67 197,300 4.82 0.49
Date Open High Low Vol Cls adjCls
06-02-01 4.94 5.01 4.90 405,800 4.96 0.51
06-01-31 4.86 5.02 4.82 274,800 4.95 0.51
06-01-30 4.89 4.93 4.82 111,000 4.89 0.50
06-01-27 4.85 4.96 4.82 216,500 4.88 0.50
06-01-26 4.94 4.94 4.76 170,800 4.84 0.50
06-01-25 4.90 5.05 4.78 270,600 4.89 0.50
06-01-24 4.67 4.92 4.67 207,400 4.87 0.50
06-01-23 4.69 4.82 4.66 76,500 4.70 0.48
06-01-20 4.91 4.94 4.74 204,800 4.77 0.49
Date Open High Low Vol Cls adjCls
06-01-19 4.50 5.05 4.45 934,200 4.89 0.50
06-01-18 4.38 4.48 4.31 74,700 4.46 0.46
06-01-17 4.50 4.50 4.38 96,100 4.44 0.46
06-01-13 4.47 4.53 4.47 90,300 4.53 0.46
06-01-12 4.40 4.55 4.30 189,600 4.50 0.46
06-01-11 4.69 4.69 4.37 423,900 4.41 0.45
06-01-10 4.54 4.69 4.48 168,900 4.64 0.48
06-01-09 4.48 4.67 4.41 191,000 4.57 0.47
06-01-06 4.35 4.49 4.35 121,400 4.47 0.46
Date Open High Low Vol Cls adjCls
06-01-05 4.22 4.43 4.22 158,500 4.40 0.45
06-01-04 4.28 4.35 4.21 130,300 4.24 0.44
06-01-03 4.32 4.39 4.12 239,700 4.27 0.44
05-12-30 4.48 4.49 4.28 212,400 4.32 0.44
05-12-29 4.43 4.60 4.43 112,100 4.51 0.46
05-12-28 4.45 4.61 4.45 120,000 4.57 0.47
05-12-27 4.68 4.79 4.44 328,400 4.50 0.46
05-12-23 4.51 4.74 4.46 235,700 4.70 0.48
05-12-22 4.51 4.54 4.37 209,100 4.53 0.46
Date Open High Low Vol Cls adjCls
05-12-21 4.40 4.52 4.40 217,100 4.52 0.46
05-12-20 4.45 4.55 4.25 636,800 4.40 0.45
05-12-19 5.00 5.01 4.79 152,300 4.81 0.49
05-12-16 4.87 5.04 4.82 610,700 4.97 0.51
05-12-15 4.76 4.83 4.76 429,800 4.82 0.49
05-12-14 4.82 4.83 4.75 216,400 4.78 0.49
05-12-13 4.79 4.84 4.76 226,900 4.80 0.49
05-12-12 4.87 4.89 4.74 188,200 4.80 0.49
05-12-09 4.99 5.05 4.80 525,200 4.89 0.50
Date Open High Low Vol Cls adjCls
05-12-08 4.55 4.96 4.53 1,384,200 4.94 0.51
05-12-07 4.52 4.59 4.48 451,500 4.53 0.46
05-12-06 4.39 4.50 4.39 430,200 4.49 0.46
05-12-05 4.34 4.43 4.34 298,200 4.39 0.45
05-12-02 4.18 4.31 4.17 420,100 4.31 0.44
05-12-01 4.09 4.19 4.08 468,200 4.18 0.43
05-11-30 4.07 4.12 3.99 352,700 4.07 0.42
05-11-29 4.18 4.35 4.06 945,100 4.08 0.42
05-11-28 3.81 3.84 3.75 82,200 3.80 0.39
Date Open High Low Vol Cls adjCls
05-11-25 3.83 3.90 3.83 16,300 3.83 0.39
05-11-23 3.85 3.90 3.83 35,300 3.87 0.40
05-11-22 3.83 3.92 3.82 52,800 3.88 0.40
05-11-21 3.93 3.93 3.81 47,800 3.86 0.40
05-11-18 3.87 3.94 3.85 150,600 3.94 0.40
05-11-17 3.83 3.91 3.76 76,600 3.90 0.40
05-11-16 3.67 3.84 3.64 62,400 3.82 0.39
05-11-15 3.83 3.83 3.69 57,700 3.69 0.38
05-11-14 3.95 3.95 3.78 56,000 3.81 0.39
Date Open High Low Vol Cls adjCls
05-11-11 3.85 3.94 3.84 53,400 3.91 0.40
05-11-10 3.86 3.95 3.80 97,200 3.88 0.40
05-11-09 3.84 3.93 3.80 73,600 3.92 0.40
05-11-08 3.83 3.84 3.76 104,600 3.81 0.39
05-11-07 3.95 3.96 3.80 83,600 3.82 0.39
05-11-04 3.87 3.92 3.84 59,500 3.92 0.40
05-11-03 3.90 3.99 3.85 71,500 3.93 0.40
05-11-02 3.83 3.90 3.80 50,600 3.90 0.40
05-11-01 3.85 3.90 3.81 29,600 3.81 0.39
Date Open High Low Vol Cls adjCls
05-10-31 3.85 3.89 3.76 66,300 3.89 0.40
05-10-28 3.73 3.84 3.73 56,900 3.84 0.39
05-10-27 3.73 3.79 3.70 68,700 3.73 0.38
05-10-26 3.78 3.81 3.69 76,500 3.74 0.38
05-10-25 3.86 3.87 3.72 65,200 3.79 0.39
05-10-24 3.89 3.89 3.83 63,200 3.88 0.40
05-10-21 3.77 3.86 3.77 73,400 3.86 0.40
05-10-20 3.80 3.85 3.72 79,000 3.80 0.39
05-10-19 3.72 3.84 3.71 84,300 3.84 0.39
Date Open High Low Vol Cls adjCls
05-10-18 3.74 3.77 3.71 55,400 3.75 0.38
05-10-17 3.80 3.82 3.71 60,000 3.75 0.38
05-10-14 3.84 3.85 3.76 78,800 3.82 0.39
05-10-13 3.77 3.82 3.74 84,500 3.82 0.39
05-10-12 3.80 3.85 3.71 150,200 3.79 0.39
05-10-11 3.81 4.00 3.75 297,700 3.78 0.39
05-10-10 3.68 3.70 3.51 78,700 3.65 0.37
05-10-07 3.68 3.73 3.65 47,600 3.66 0.38
05-10-06 3.70 3.74 3.63 85,400 3.68 0.38
Date Open High Low Vol Cls adjCls
05-10-05 3.69 3.75 3.64 81,700 3.70 0.38
05-10-04 3.84 3.85 3.68 68,500 3.69 0.38
05-10-03 3.74 3.80 3.73 48,800 3.79 0.39
05-09-30 3.69 3.77 3.69 75,600 3.77 0.39
05-09-29 3.69 3.75 3.68 53,900 3.73 0.38
05-09-28 3.77 3.77 3.70 45,000 3.74 0.38
05-09-27 3.72 3.82 3.71 45,700 3.74 0.38
05-09-26 3.73 3.76 3.65 67,000 3.75 0.38
05-09-23 3.64 3.75 3.64 34,300 3.73 0.38
Date Open High Low Vol Cls adjCls
05-09-22 3.68 3.73 3.64 25,700 3.65 0.37
05-09-21 3.68 3.75 3.66 53,300 3.70 0.38
05-09-20 3.74 3.77 3.65 44,800 3.70 0.38
05-09-19 3.80 3.80 3.69 52,400 3.70 0.38
05-09-16 3.83 3.83 3.74 102,100 3.79 0.39
05-09-15 3.80 3.80 3.76 53,500 3.78 0.39
05-09-14 3.79 3.83 3.75 44,200 3.78 0.39
05-09-13 3.78 3.80 3.76 32,400 3.76 0.39
05-09-12 3.74 3.80 3.74 51,400 3.79 0.39
Date Open High Low Vol Cls adjCls
05-09-09 3.77 3.79 3.74 39,500 3.77 0.39
05-09-08 3.77 3.81 3.70 67,200 3.78 0.39
05-09-07 3.74 3.81 3.71 31,200 3.81 0.39
05-09-06 3.68 3.80 3.64 42,500 3.78 0.39
05-09-02 3.80 3.80 3.67 31,300 3.72 0.38
05-09-01 3.73 3.79 3.69 51,500 3.79 0.39
05-08-31 3.65 3.74 3.65 39,300 3.74 0.38
05-08-30 3.63 3.69 3.63 38,800 3.65 0.37
05-08-29 3.61 3.68 3.59 33,200 3.68 0.38
Date Open High Low Vol Cls adjCls
05-08-26 3.65 3.67 3.60 64,400 3.65 0.37
05-08-25 3.60 3.66 3.60 82,800 3.65 0.37
05-08-24 3.66 3.71 3.60 112,000 3.60 0.37
05-08-23 3.58 4.08 3.57 234,400 3.67 0.38
05-08-22 3.51 3.55 3.51 107,000 3.53 0.36
05-08-19 3.52 3.56 3.52 43,600 3.53 0.36
05-08-18 3.54 3.55 3.53 51,500 3.53 0.36
05-08-17 3.53 3.57 3.53 43,800 3.56 0.37
05-08-16 3.55 3.57 3.54 58,100 3.54 0.36
Date Open High Low Vol Cls adjCls
05-08-15 3.51 3.59 3.50 122,500 3.57 0.37
05-08-12 3.53 3.56 3.51 68,400 3.53 0.36
05-08-11 3.55 3.56 3.54 48,900 3.54 0.36
05-08-10 3.55 3.60 3.54 90,500 3.55 0.36
05-08-09 3.52 3.65 3.49 61,700 3.56 0.37
05-08-08 3.55 3.59 3.53 37,500 3.55 0.36
05-08-05 3.55 3.59 3.49 51,200 3.57 0.37
05-08-04 3.53 3.58 3.52 79,100 3.55 0.36
05-08-03 3.60 3.60 3.55 48,000 3.55 0.36
Date Open High Low Vol Cls adjCls
05-08-02 3.60 3.62 3.54 160,200 3.60 0.37
05-08-01 3.55 3.57 3.51 353,900 3.55 0.36
05-07-29 3.52 3.60 3.51 85,800 3.56 0.37
05-07-28 3.52 3.58 3.52 93,800 3.57 0.37
05-07-27 3.51 3.58 3.51 93,300 3.55 0.36
05-07-26 3.55 3.57 3.50 82,800 3.54 0.36
05-07-25 3.60 3.60 3.53 55,000 3.55 0.36
05-07-22 3.53 3.62 3.48 57,500 3.62 0.37
05-07-21 3.58 3.59 3.52 50,000 3.55 0.36
Date Open High Low Vol Cls adjCls
05-07-20 3.52 3.62 3.52 67,700 3.61 0.37
05-07-19 3.59 3.59 3.53 96,300 3.57 0.37
05-07-18 3.47 3.59 3.47 78,000 3.55 0.36
05-07-15 3.48 3.54 3.48 42,900 3.51 0.36
05-07-14 3.53 3.59 3.48 46,500 3.51 0.36
05-07-13 3.55 3.57 3.53 47,100 3.53 0.36
05-07-12 3.54 3.60 3.54 40,500 3.57 0.37
05-07-11 3.50 3.63 3.50 126,300 3.60 0.37
05-07-08 3.44 3.54 3.44 79,300 3.53 0.36
Date Open High Low Vol Cls adjCls
05-07-07 3.45 3.49 3.44 30,000 3.45 0.35
05-07-06 3.44 3.51 3.44 103,200 3.47 0.36
05-07-05 3.41 3.50 3.41 67,300 3.47 0.36
05-07-01 3.42 3.45 3.41 88,900 3.44 0.35
05-06-30 3.46 3.48 3.42 39,500 3.45 0.35
05-06-29 3.45 3.48 3.44 49,400 3.48 0.36
05-06-28 3.39 3.49 3.39 112,400 3.48 0.36
05-06-27 3.39 3.43 3.38 190,900 3.40 0.35
05-06-24 3.39 3.46 3.38 208,700 3.40 0.35
Date Open High Low Vol Cls adjCls
05-06-23 3.38 3.45 3.37 103,800 3.42 0.35
05-06-22 3.39 3.45 3.37 116,200 3.43 0.35
05-06-21 3.38 3.44 3.36 178,800 3.40 0.35
05-06-20 3.50 3.50 3.36 97,000 3.40 0.35
05-06-17 3.57 3.58 3.44 198,700 3.51 0.36
05-06-16 3.51 3.55 3.48 41,600 3.53 0.36
05-06-15 3.40 3.54 3.37 199,500 3.54 0.36
05-06-14 3.40 3.42 3.36 101,600 3.37 0.35
05-06-13 3.35 3.42 3.33 46,800 3.42 0.35
Date Open High Low Vol Cls adjCls
05-06-10 3.36 3.41 3.35 72,100 3.35 0.34
05-06-09 3.34 3.39 3.33 70,500 3.38 0.35
05-06-08 3.37 3.40 3.35 86,900 3.35 0.34
05-06-07 3.38 3.47 3.29 156,900 3.38 0.35
05-06-06 3.37 3.42 3.36 75,700 3.41 0.35
05-06-03 3.36 3.41 3.35 73,200 3.39 0.35
05-06-02 3.37 3.42 3.36 63,700 3.38 0.35
05-06-01 3.37 3.43 3.35 61,500 3.41 0.35
05-05-31 3.32 3.38 3.32 440,500 3.38 0.35
Date Open High Low Vol Cls adjCls
05-05-27 3.36 3.39 3.33 19,600 3.36 0.34
05-05-26 3.27 3.40 3.27 97,200 3.35 0.34
05-05-25 3.34 3.38 3.28 136,400 3.28 0.34
05-05-24 3.37 3.43 3.32 91,600 3.37 0.35
05-05-23 3.25 3.39 3.25 109,900 3.37 0.35
05-05-20 3.24 3.30 3.24 60,300 3.26 0.33
05-05-19 3.24 3.29 3.22 69,400 3.27 0.34
05-05-18 3.21 3.26 3.20 106,000 3.24 0.33
05-05-17 3.23 3.26 3.18 124,900 3.22 0.33
Date Open High Low Vol Cls adjCls
05-05-16 3.25 3.28 3.24 84,300 3.24 0.33
05-05-13 3.30 3.32 3.24 126,100 3.25 0.33
05-05-12 3.27 3.32 3.27 90,000 3.28 0.34
05-05-11 3.29 3.33 3.27 158,900 3.30 0.34
05-05-10 3.30 3.34 3.28 86,300 3.28 0.34
05-05-09 3.29 3.35 3.29 138,400 3.35 0.34
05-05-06 3.31 3.34 3.29 123,300 3.30 0.34
05-05-05 3.35 3.38 3.31 102,800 3.32 0.34
05-05-04 3.36 3.40 3.34 72,100 3.38 0.35
Date Open High Low Vol Cls adjCls
05-05-03 3.38 3.41 3.34 106,700 3.35 0.34
05-05-02 3.34 3.42 3.33 214,400 3.42 0.35
05-04-29 3.36 3.39 3.32 102,300 3.36 0.34
05-04-28 3.42 3.46 3.35 138,800 3.35 0.34
05-04-27 3.41 3.45 3.38 93,100 3.45 0.35
05-04-26 3.48 3.48 3.40 200,200 3.45 0.35
05-04-25 3.45 3.48 3.44 45,400 3.48 0.36
05-04-22 3.53 3.54 3.43 113,900 3.44 0.35
05-04-21 3.50 3.57 3.49 116,200 3.56 0.37
Date Open High Low Vol Cls adjCls
05-04-20 3.54 3.54 3.48 126,100 3.50 0.36
05-04-19 3.52 3.53 3.47 143,500 3.52 0.36
05-04-18 3.46 3.50 3.46 86,000 3.49 0.36
05-04-15 3.49 3.51 3.44 129,200 3.49 0.36
05-04-14 3.50 3.52 3.47 79,500 3.50 0.36
05-04-13 3.52 3.55 3.50 45,600 3.51 0.36
05-04-12 3.48 3.57 3.48 105,700 3.55 0.36
05-04-11 3.51 3.55 3.48 87,400 3.48 0.36
05-04-08 3.50 3.57 3.50 112,500 3.55 0.36
Date Open High Low Vol Cls adjCls
05-04-07 3.52 3.54 3.50 40,900 3.52 0.36
05-04-06 3.57 3.59 3.51 30,300 3.53 0.36
05-04-05 3.50 3.57 3.49 81,800 3.57 0.37
05-04-04 3.50 3.52 3.49 40,200 3.50 0.36
05-04-01 3.52 3.56 3.49 59,600 3.52 0.36
05-03-31 3.55 3.58 3.50 51,300 3.56 0.37
05-03-30 3.54 3.58 3.51 57,600 3.58 0.37
05-03-29 3.51 3.59 3.48 216,800 3.56 0.37
05-03-28 3.51 3.55 3.47 121,200 3.50 0.36
Date Open High Low Vol Cls adjCls
05-03-24 3.50 3.57 3.50 60,300 3.52 0.36
05-03-23 3.51 3.53 3.50 71,800 3.52 0.36
05-03-22 3.48 3.54 3.48 106,200 3.53 0.36
05-03-21 3.46 3.50 3.43 52,700 3.49 0.36
05-03-18 3.52 3.53 3.45 317,900 3.45 0.35
05-03-17 3.47 3.51 3.45 114,100 3.51 0.36
05-03-16 3.48 3.50 3.45 53,500 3.49 0.36
05-03-15 3.48 3.54 3.48 239,900 3.49 0.36
05-03-14 3.53 3.56 3.49 354,100 3.50 0.36
Date Open High Low Vol Cls adjCls
05-03-11 3.52 3.56 3.52 283,200 3.56 0.37
05-03-10 3.60 3.60 3.52 106,900 3.53 0.36
05-03-09 3.58 3.61 3.56 51,100 3.60 0.37
05-03-08 3.62 3.65 3.59 70,400 3.60 0.37
05-03-07 3.56 3.65 3.56 84,500 3.62 0.37
05-03-04 3.56 3.60 3.55 118,400 3.58 0.37
05-03-03 3.58 3.61 3.52 67,100 3.56 0.37
05-03-02 3.56 3.62 3.55 83,700 3.58 0.37
05-03-01 3.58 3.60 3.52 123,700 3.59 0.37
Date Open High Low Vol Cls adjCls
05-02-28 3.58 3.60 3.53 150,100 3.60 0.37
05-02-25 3.56 3.58 3.53 96,000 3.57 0.37
05-02-24 3.55 3.59 3.52 176,600 3.57 0.37
05-02-23 3.53 3.58 3.49 162,800 3.55 0.36
05-02-22 3.45 3.57 3.43 511,400 3.54 0.36
05-02-18 3.47 3.49 3.43 149,700 3.47 0.36
05-02-17 3.59 3.60 3.49 58,000 3.50 0.36
05-02-16 3.48 3.60 3.48 96,400 3.57 0.37
05-02-15 3.49 3.55 3.45 58,300 3.48 0.36
Date Open High Low Vol Cls adjCls
05-02-14 3.53 3.55 3.49 120,800 3.50 0.36
05-02-11 3.48 3.58 3.45 81,400 3.56 0.37
05-02-10 3.50 3.51 3.46 44,400 3.49 0.36
05-02-09 3.58 3.58 3.48 54,000 3.48 0.36
05-02-08 3.54 3.60 3.53 59,900 3.58 0.37
05-02-07 3.46 3.55 3.44 132,400 3.55 0.36
05-02-04 3.45 3.53 3.44 120,500 3.48 0.36
05-02-03 3.44 3.52 3.44 111,000 3.47 0.36
05-02-02 3.47 3.51 3.43 90,800 3.46 0.36
Date Open High Low Vol Cls adjCls
05-02-01 3.45 3.51 3.42 103,100 3.50 0.36
05-01-31 3.43 3.50 3.41 127,400 3.46 0.36
05-01-28 3.50 3.52 3.42 195,100 3.46 0.36
05-01-27 3.48 3.53 3.48 55,700 3.51 0.36
05-01-26 3.44 3.52 3.44 132,100 3.52 0.36
05-01-25 3.49 3.53 3.44 102,100 3.47 0.36
05-01-24 3.49 3.53 3.47 194,500 3.49 0.36
05-01-21 3.51 3.58 3.50 108,300 3.52 0.36
05-01-20 3.51 3.56 3.47 78,600 3.49 0.36
Date Open High Low Vol Cls adjCls
05-01-19 3.61 3.62 3.49 72,900 3.53 0.36
05-01-18 3.54 3.63 3.51 62,100 3.60 0.37
05-01-14 3.57 3.60 3.51 48,900 3.56 0.37
05-01-13 3.63 3.67 3.52 51,700 3.53 0.36
05-01-12 3.63 3.65 3.52 115,200 3.61 0.37
05-01-11 3.63 3.65 3.58 84,700 3.59 0.37
05-01-10 3.67 3.72 3.61 95,400 3.62 0.37
05-01-07 3.71 3.75 3.64 89,200 3.64 0.37
05-01-06 3.72 3.75 3.69 73,400 3.69 0.38
Date Open High Low Vol Cls adjCls
05-01-05 3.75 3.82 3.68 124,900 3.72 0.38
05-01-04 3.83 3.87 3.75 164,600 3.77 0.39
05-01-03 3.97 3.99 3.80 233,600 3.81 0.39
04-12-31 4.08 4.10 4.05 49,900 4.06 0.42
04-12-30 4.03 4.09 4.02 67,600 4.08 0.42
04-12-29 4.01 4.11 4.01 74,300 4.05 0.42
04-12-28 4.12 4.14 4.00 111,600 4.03 0.41
04-12-27 4.03 4.18 3.99 147,000 4.10 0.42
04-12-23 4.10 4.14 4.00 111,800 4.05 0.42
Date Open High Low Vol Cls adjCls
04-12-22 3.95 4.10 3.91 209,300 4.09 0.42
04-12-21 3.82 3.94 3.81 112,300 3.93 0.40
04-12-20 3.85 3.92 3.80 112,900 3.82 0.39
04-12-17 3.87 3.98 3.87 70,400 3.89 0.40
04-12-16 4.00 4.00 3.88 85,700 3.90 0.40
04-12-15 3.84 4.00 3.83 107,300 3.99 0.41
04-12-14 3.78 3.90 3.76 92,500 3.90 0.40
04-12-13 3.90 3.95 3.76 126,900 3.81 0.39
04-12-10 3.84 3.90 3.83 82,100 3.88 0.40
Date Open High Low Vol Cls adjCls
04-12-09 3.73 3.83 3.72 76,800 3.82 0.39
04-12-08 3.75 3.78 3.72 47,800 3.76 0.39
04-12-07 3.75 3.83 3.74 58,100 3.76 0.39
04-12-06 3.74 3.82 3.73 36,900 3.75 0.38
04-12-03 3.77 3.87 3.77 38,200 3.80 0.39
04-12-02 3.84 3.84 3.78 76,900 3.84 0.39
04-12-01 3.73 3.88 3.72 102,700 3.83 0.39
04-11-30 3.80 3.83 3.72 87,000 3.75 0.38
04-11-29 3.78 3.84 3.74 67,800 3.80 0.39
Date Open High Low Vol Cls adjCls
04-11-26 3.75 3.82 3.74 19,600 3.78 0.39
04-11-24 3.71 3.86 3.68 112,300 3.79 0.39
04-11-23 3.71 3.79 3.66 64,300 3.75 0.38
04-11-22 3.73 3.78 3.66 57,400 3.76 0.39
04-11-19 3.79 3.83 3.71 60,000 3.71 0.38
04-11-18 3.72 3.86 3.69 123,300 3.83 0.39
04-11-17 3.74 3.85 3.65 177,400 3.75 0.38
04-11-16 3.81 3.90 3.76 124,700 3.85 0.40
04-11-15 3.74 3.99 3.68 215,100 3.87 0.40
Date Open High Low Vol Cls adjCls
04-11-12 3.59 3.76 3.59 104,300 3.76 0.39
04-11-11 3.60 3.68 3.60 75,700 3.64 0.37
04-11-10 3.65 3.66 3.60 67,100 3.60 0.37
04-11-09 3.59 3.65 3.59 32,900 3.64 0.37
04-11-08 3.59 3.64 3.59 154,200 3.63 0.37
04-11-05 3.67 3.67 3.58 113,000 3.65 0.37
04-11-04 3.60 3.65 3.57 85,700 3.62 0.37
04-11-03 3.64 3.73 3.58 107,100 3.63 0.37
04-11-02 3.61 3.70 3.58 72,300 3.58 0.37
Date Open High Low Vol Cls adjCls
04-11-01 3.66 3.67 3.58 97,000 3.62 0.37
04-10-29 3.62 3.72 3.60 74,700 3.67 0.38
04-10-28 3.72 3.73 3.65 90,300 3.71 0.38
04-10-27 3.62 3.77 3.62 127,800 3.77 0.39
04-10-26 3.63 3.70 3.60 99,600 3.70 0.38
04-10-25 3.55 3.70 3.55 52,300 3.65 0.37
04-10-22 3.65 3.70 3.60 106,200 3.60 0.37
04-10-21 3.68 3.70 3.58 247,700 3.70 0.38
04-10-20 3.58 3.68 3.58 67,200 3.65 0.37
Date Open High Low Vol Cls adjCls
04-10-19 3.73 3.77 3.62 50,600 3.64 0.37
04-10-18 3.62 3.71 3.61 48,400 3.70 0.38
04-10-15 3.68 3.72 3.65 75,400 3.65 0.37
04-10-14 3.75 3.80 3.65 64,500 3.65 0.37
04-10-13 3.82 3.82 3.75 44,400 3.75 0.38
04-10-12 3.70 3.80 3.66 37,400 3.75 0.38
04-10-11 3.68 3.77 3.68 29,800 3.77 0.39
04-10-08 3.75 3.79 3.66 56,200 3.67 0.38
04-10-07 3.81 3.85 3.77 77,600 3.79 0.39
Date Open High Low Vol Cls adjCls
04-10-06 3.79 3.85 3.73 60,200 3.84 0.39
04-10-05 3.88 3.92 3.80 52,800 3.81 0.39
04-10-04 3.93 3.95 3.85 61,900 3.91 0.40
04-10-01 3.82 3.94 3.80 114,800 3.90 0.40
04-09-30 3.75 3.82 3.73 59,800 3.78 0.39
04-09-29 3.68 3.80 3.67 49,700 3.78 0.39
04-09-28 3.68 3.70 3.57 61,300 3.69 0.38
04-09-27 3.70 3.75 3.60 68,500 3.60 0.37
04-09-24 3.78 3.80 3.74 44,500 3.74 0.38
Date Open High Low Vol Cls adjCls
04-09-23 3.77 3.85 3.75 37,500 3.80 0.39
04-09-22 3.87 3.87 3.77 49,000 3.79 0.39
04-09-21 3.88 3.92 3.82 60,800 3.89 0.40
04-09-20 3.83 3.87 3.75 60,400 3.83 0.39
04-09-17 3.80 4.07 3.74 163,600 3.84 0.39
04-09-16 3.77 3.85 3.74 72,000 3.83 0.39
04-09-15 3.84 3.84 3.73 65,300 3.76 0.39
04-09-14 3.86 3.86 3.77 52,000 3.85 0.40
04-09-13 3.83 3.91 3.76 73,800 3.86 0.40
Date Open High Low Vol Cls adjCls
04-09-10 3.83 3.87 3.74 94,800 3.85 0.40
04-09-09 3.71 3.85 3.71 63,200 3.84 0.39
04-09-08 3.73 3.88 3.70 88,400 3.71 0.38
04-09-07 3.84 3.86 3.75 50,000 3.78 0.39
04-09-03 3.91 3.92 3.72 47,400 3.78 0.39
04-09-02 3.82 3.94 3.81 50,800 3.92 0.40
04-09-01 3.75 4.32 3.74 193,000 3.85 0.40
04-08-31 3.71 3.81 3.71 46,500 3.81 0.39
04-08-30 3.75 3.82 3.69 69,700 3.78 0.39
Date Open High Low Vol Cls adjCls
04-08-27 3.79 3.83 3.79 27,600 3.79 0.39
04-08-26 3.80 3.85 3.77 51,300 3.77 0.39
04-08-25 3.78 3.86 3.76 66,900 3.85 0.40
04-08-24 3.81 3.87 3.77 72,800 3.82 0.39
04-08-23 3.89 3.94 3.79 123,000 3.82 0.39
04-08-20 3.97 3.97 3.85 325,400 3.90 0.40
04-08-19 3.65 3.78 3.65 149,000 3.72 0.38
04-08-18 3.61 3.78 3.61 56,800 3.73 0.38
04-08-17 3.69 3.76 3.62 72,400 3.68 0.38
Date Open High Low Vol Cls adjCls
04-08-16 3.42 3.62 3.42 60,000 3.61 0.37
04-08-13 3.46 3.49 3.39 79,800 3.43 0.35
04-08-12 3.41 3.46 3.38 91,800 3.40 0.35
04-08-11 3.40 3.50 3.37 125,900 3.46 0.36
04-08-10 3.42 3.58 3.35 131,300 3.58 0.37
04-08-09 3.46 3.47 3.36 90,700 3.40 0.35
04-08-06 3.32 3.49 3.29 167,200 3.40 0.35
04-08-05 3.40 3.47 3.38 97,700 3.38 0.35
04-08-04 3.55 3.58 3.41 305,300 3.42 0.35
Date Open High Low Vol Cls adjCls
04-08-03 3.77 3.82 3.61 143,800 3.61 0.37
04-08-02 3.66 3.84 3.62 77,500 3.83 0.39
04-07-30 3.69 3.77 3.66 83,100 3.74 0.38
04-07-29 3.61 3.76 3.61 117,500 3.75 0.38
04-07-28 3.57 3.63 3.50 58,600 3.52 0.36
04-07-27 3.51 3.69 3.51 64,700 3.63 0.37
04-07-26 3.52 3.59 3.33 75,600 3.49 0.36
04-07-23 3.59 3.64 3.51 76,300 3.52 0.36
04-07-22 3.61 3.74 3.56 122,500 3.59 0.37
Date Open High Low Vol Cls adjCls
04-07-21 3.88 3.88 3.64 88,300 3.64 0.37
04-07-20 3.75 3.85 3.72 46,900 3.85 0.40
04-07-19 3.75 3.78 3.66 65,200 3.71 0.38
04-07-16 3.89 3.91 3.70 106,000 3.70 0.38
04-07-15 3.81 3.89 3.80 59,000 3.87 0.40
04-07-14 3.87 3.92 3.78 151,700 3.83 0.39
04-07-13 3.78 3.93 3.76 133,500 3.85 0.40
04-07-12 3.81 3.83 3.69 95,300 3.70 0.38
04-07-09 3.84 3.86 3.77 91,300 3.80 0.39
Date Open High Low Vol Cls adjCls
04-07-08 3.71 3.82 3.71 93,100 3.75 0.38
04-07-07 3.81 3.88 3.76 67,700 3.81 0.39
04-07-06 3.91 3.92 3.70 151,500 3.77 0.39
04-07-02 4.00 4.03 3.93 83,900 3.95 0.41
04-07-01 4.22 4.23 3.96 180,200 3.97 0.41
04-06-30 4.28 4.35 4.16 271,000 4.23 0.43
04-06-29 4.24 4.30 4.16 140,000 4.30 0.44
04-06-28 4.25 4.30 4.11 112,500 4.19 0.43
04-06-25 4.15 4.31 4.14 167,600 4.19 0.43
Date Open High Low Vol Cls adjCls
04-06-24 4.35 4.38 4.15 133,700 4.15 0.43
04-06-23 4.03 4.40 4.03 258,200 4.36 0.45
04-06-22 3.99 4.07 3.89 123,800 4.05 0.42
04-06-21 4.07 4.08 3.94 137,400 4.00 0.41
04-06-18 4.01 4.15 3.90 143,400 3.99 0.41
04-06-17 4.17 4.19 4.05 40,800 4.07 0.42
04-06-16 4.21 4.21 4.11 53,600 4.13 0.42
04-06-15 4.15 4.29 4.12 120,900 4.15 0.43
04-06-14 4.24 4.30 4.08 221,600 4.08 0.42
Date Open High Low Vol Cls adjCls
04-06-10 4.23 4.35 4.17 145,900 4.34 0.45
04-06-09 4.23 4.29 4.17 49,900 4.17 0.43
04-06-08 4.21 4.29 4.21 51,200 4.29 0.44
04-06-07 4.27 4.35 4.24 108,000 4.30 0.44
04-06-04 4.20 4.30 4.17 187,400 4.30 0.44
04-06-03 4.20 4.26 4.13 83,500 4.13 0.42
04-06-02 4.39 4.42 4.22 72,200 4.27 0.44
04-06-01 4.26 4.37 4.20 98,200 4.36 0.45
04-05-28 4.20 4.41 4.20 148,700 4.41 0.45
Date Open High Low Vol Cls adjCls
04-05-27 4.25 4.29 4.11 136,400 4.23 0.43
04-05-26 4.22 4.25 4.14 94,600 4.25 0.44
04-05-25 4.07 4.22 4.03 101,800 4.22 0.43
04-05-24 4.26 4.27 4.07 101,700 4.10 0.42
04-05-21 4.19 4.25 4.08 152,400 4.18 0.43
04-05-20 4.06 4.21 4.05 191,300 4.20 0.43
04-05-19 4.12 4.13 4.05 185,000 4.11 0.42
04-05-18 3.94 4.09 3.91 141,500 4.00 0.41
04-05-17 4.00 4.01 3.82 138,800 3.90 0.40
Date Open High Low Vol Cls adjCls
04-05-14 4.07 4.14 4.03 199,300 4.07 0.42
04-05-13 4.06 4.09 3.96 162,600 4.02 0.41
04-05-12 4.22 4.24 3.92 324,900 4.05 0.42
04-05-11 3.81 3.91 3.78 187,800 3.91 0.40
04-05-10 3.63 3.78 3.63 131,700 3.71 0.38
04-05-07 3.69 3.89 3.66 128,200 3.67 0.38
04-05-06 3.75 3.77 3.65 97,500 3.74 0.38
04-05-05 3.83 3.86 3.75 71,900 3.75 0.38
04-05-04 3.67 3.85 3.67 127,600 3.78 0.39
Date Open High Low Vol Cls adjCls
04-05-03 3.71 3.85 3.62 156,200 3.69 0.38
04-04-30 3.81 3.87 3.67 201,700 3.70 0.38
04-04-29 3.85 3.97 3.82 201,700 3.83 0.39
04-04-28 3.97 3.98 3.88 135,700 3.90 0.40
04-04-27 3.97 4.09 3.93 130,900 4.01 0.41
04-04-26 4.09 4.14 3.98 102,800 4.02 0.41
04-04-23 4.12 4.18 4.03 166,100 4.13 0.42
04-04-22 4.04 4.14 3.97 110,500 4.02 0.41
04-04-21 3.98 4.03 3.89 139,800 4.02 0.41
Date Open High Low Vol Cls adjCls
04-04-20 4.04 4.13 3.95 103,100 3.95 0.41
04-04-19 3.99 4.09 3.98 107,900 4.08 0.42
04-04-16 4.10 4.12 3.99 143,900 4.02 0.41
04-04-15 4.25 4.25 4.00 147,700 4.14 0.42
04-04-14 4.10 4.25 4.10 143,400 4.23 0.43
04-04-13 4.21 4.28 4.09 533,700 4.15 0.43
04-04-12 4.25 4.31 4.15 154,100 4.16 0.43
04-04-08 4.44 4.44 4.26 73,100 4.27 0.44
04-04-07 4.25 4.38 4.23 86,200 4.30 0.44
Date Open High Low Vol Cls adjCls
04-04-06 4.36 4.42 4.30 110,700 4.30 0.44
04-04-05 4.19 4.51 4.13 223,300 4.50 0.46
04-04-02 4.19 4.23 4.08 173,400 4.18 0.43
04-04-01 4.10 4.14 4.04 140,000 4.10 0.42
04-03-31 4.20 4.21 4.05 181,500 4.08 0.42
04-03-30 4.19 4.24 4.15 100,400 4.23 0.43
04-03-29 4.25 4.25 4.16 94,400 4.24 0.44
04-03-26 4.16 4.27 4.12 112,800 4.15 0.43
04-03-25 4.07 4.20 4.02 109,000 4.19 0.43
Date Open High Low Vol Cls adjCls
04-03-24 4.03 4.07 3.92 104,700 3.95 0.41
04-03-23 4.05 4.07 3.96 131,500 4.04 0.41
04-03-22 4.14 4.14 3.88 413,100 3.91 0.40
04-03-19 4.27 4.38 3.98 154,000 4.18 0.43
04-03-18 4.25 4.28 4.15 127,500 4.25 0.44
04-03-17 4.25 4.34 4.20 131,600 4.33 0.44
04-03-16 4.32 4.39 4.13 235,600 4.19 0.43
04-03-15 4.42 4.48 4.24 125,000 4.24 0.44
04-03-12 4.40 4.51 4.34 118,100 4.51 0.46
Date Open High Low Vol Cls adjCls
04-03-11 4.30 4.43 4.25 140,800 4.31 0.44
04-03-10 4.52 4.62 4.32 163,600 4.32 0.44
04-03-09 4.63 4.75 4.42 238,300 4.47 0.46
04-03-08 4.62 4.67 4.40 176,600 4.40 0.45
04-03-05 4.60 4.80 4.58 193,800 4.62 0.47
04-03-04 4.61 4.81 4.54 117,400 4.79 0.49
04-03-03 4.85 4.85 4.51 210,200 4.61 0.47
04-03-02 4.90 4.90 4.74 169,100 4.78 0.49
04-03-01 4.73 4.91 4.70 255,600 4.91 0.50
Date Open High Low Vol Cls adjCls
04-02-27 4.70 4.77 4.62 166,200 4.70 0.48
04-02-26 4.47 4.70 4.42 218,000 4.67 0.48
04-02-25 4.40 4.48 4.35 150,100 4.47 0.46
04-02-24 4.45 4.45 4.30 148,800 4.39 0.45
04-02-23 4.53 4.59 4.41 130,900 4.43 0.45
04-02-20 4.71 4.73 4.51 185,500 4.51 0.46
04-02-19 4.92 4.92 4.64 121,300 4.72 0.48
04-02-18 4.83 4.90 4.76 192,900 4.83 0.50
04-02-17 4.82 4.98 4.80 250,700 4.89 0.50
Date Open High Low Vol Cls adjCls
04-02-13 4.89 4.91 4.75 165,400 4.76 0.49
04-02-12 4.92 4.99 4.83 242,000 4.87 0.50
04-02-11 4.83 5.01 4.76 796,400 5.00 0.51
04-02-10 5.38 5.44 5.29 210,700 5.35 0.55
04-02-09 5.49 5.50 5.32 221,700 5.40 0.55
04-02-06 5.20 5.43 5.10 200,800 5.36 0.55
04-02-05 5.02 5.14 4.96 125,700 5.12 0.53
04-02-04 5.26 5.27 4.95 314,900 4.95 0.51
04-02-03 5.50 5.50 5.37 101,800 5.37 0.55
Date Open High Low Vol Cls adjCls
04-02-02 5.62 5.70 5.48 130,700 5.50 0.56
04-01-30 5.61 5.80 5.54 136,300 5.59 0.57
04-01-29 5.68 5.70 5.31 254,300 5.42 0.56
04-01-28 5.85 5.94 5.45 213,400 5.65 0.58
04-01-27 5.83 6.00 5.75 210,600 5.81 0.60
04-01-26 5.60 5.78 5.58 202,500 5.75 0.59
04-01-23 5.66 5.80 5.50 193,300 5.63 0.58
04-01-22 5.78 5.89 5.61 165,900 5.65 0.58
04-01-21 6.00 6.01 5.78 233,400 5.86 0.60
Date Open High Low Vol Cls adjCls
04-01-20 6.49 6.52 5.94 549,100 6.07 0.62
04-01-16 5.95 6.40 5.85 984,800 6.29 0.65
04-01-15 5.50 5.54 5.40 184,700 5.53 0.57
04-01-14 5.70 5.75 5.50 171,500 5.57 0.57
04-01-13 5.84 5.84 5.55 213,000 5.64 0.58
04-01-12 5.76 5.85 5.69 284,000 5.80 0.60
04-01-09 5.82 5.98 5.70 412,800 5.74 0.59
04-01-08 5.65 6.08 5.58 461,900 6.00 0.62
04-01-07 5.65 5.67 5.44 183,200 5.58 0.57
Date Open High Low Vol Cls adjCls
04-01-06 5.69 5.72 5.49 178,600 5.63 0.58
04-01-05 5.81 5.85 5.49 549,200 5.73 0.59
04-01-02 5.38 5.63 5.36 608,600 5.62 0.58
03-12-31 5.25 5.57 5.15 1,152,700 5.22 0.54
03-12-30 4.62 4.68 4.56 103,400 4.65 0.48
03-12-29 4.65 4.68 4.54 109,600 4.66 0.48
03-12-26 4.50 4.60 4.50 56,700 4.59 0.47
03-12-24 4.48 4.54 4.48 24,300 4.50 0.46
03-12-23 4.42 4.60 4.41 97,500 4.55 0.47
Date Open High Low Vol Cls adjCls
03-12-22 4.41 4.55 4.40 66,600 4.51 0.46
03-12-19 4.66 4.68 4.42 78,600 4.49 0.46
03-12-18 4.48 4.62 4.41 127,400 4.59 0.47
03-12-17 4.36 4.49 4.27 147,700 4.41 0.45
03-12-16 4.49 4.55 4.23 413,400 4.36 0.45
03-12-15 4.83 4.84 4.33 134,900 4.51 0.46
03-12-12 4.80 4.80 4.60 195,000 4.66 0.48
03-12-11 4.73 4.76 4.65 150,100 4.70 0.48
03-12-10 4.62 4.76 4.53 239,300 4.66 0.48
Date Open High Low Vol Cls adjCls
03-12-09 4.94 4.95 4.66 143,800 4.68 0.48
03-12-08 4.92 5.03 4.84 107,200 4.91 0.50
03-12-05 4.88 5.03 4.45 147,100 4.94 0.51
03-12-04 5.08 5.12 4.94 162,000 4.94 0.51
03-12-03 5.15 5.31 5.04 216,100 5.04 0.52
03-12-02 5.26 5.32 5.12 146,300 5.13 0.53
03-12-01 5.35 5.40 5.23 125,900 5.29 0.54
03-11-28 5.21 5.45 5.21 50,400 5.33 0.55
03-11-26 5.32 5.43 5.19 171,000 5.28 0.54
Date Open High Low Vol Cls adjCls
03-11-25 5.10 5.29 4.89 479,300 5.25 0.54
03-11-24 5.09 5.18 4.97 174,100 5.08 0.52
03-11-21 5.00 5.06 4.92 143,200 5.02 0.52
03-11-20 5.05 5.20 4.95 143,600 4.98 0.51
03-11-19 5.08 5.17 5.05 168,400 5.08 0.52
03-11-18 5.16 5.37 5.05 362,800 5.07 0.52
03-11-17 4.85 4.90 4.75 217,100 4.80 0.49
03-11-14 5.22 5.30 4.90 223,800 4.93 0.51
03-11-13 5.07 5.25 5.02 232,600 5.15 0.53
Date Open High Low Vol Cls adjCls
03-11-12 5.07 5.15 4.90 542,800 5.09 0.52
03-11-11 5.41 5.58 5.29 389,500 5.36 0.55
03-11-10 5.71 5.90 5.45 698,400 5.53 0.57
03-11-07 5.96 6.20 5.90 577,000 6.04 0.62
03-11-06 5.70 5.85 5.44 357,300 5.85 0.60
03-11-05 5.25 5.69 5.13 257,900 5.63 0.58
03-11-04 5.25 5.27 5.17 134,000 5.23 0.54
03-11-03 5.11 5.27 5.05 147,700 5.25 0.54
03-10-31 5.12 5.12 4.99 56,500 5.03 0.52
Date Open High Low Vol Cls adjCls
03-10-30 5.23 5.28 5.07 101,300 5.12 0.53
03-10-29 5.11 5.17 5.04 73,600 5.12 0.53
03-10-28 5.02 5.17 5.00 78,400 5.12 0.53
03-10-27 4.92 5.09 4.89 137,600 4.95 0.51
03-10-24 4.95 5.00 4.76 211,100 4.83 0.50
03-10-23 4.76 5.12 4.70 229,100 5.04 0.52
03-10-22 4.95 5.05 4.82 102,100 4.85 0.50
03-10-21 5.04 5.10 5.01 106,800 5.06 0.52
03-10-20 5.10 5.15 4.98 83,600 5.01 0.51
Date Open High Low Vol Cls adjCls
03-10-17 5.25 5.27 5.04 107,600 5.09 0.52
03-10-16 5.10 5.30 5.07 82,800 5.23 0.54
03-10-15 5.50 5.52 5.10 202,100 5.18 0.53
03-10-14 5.23 5.37 5.17 162,600 5.36 0.55
03-10-13 5.19 5.26 5.14 119,900 5.24 0.54
03-10-10 5.26 5.28 5.07 127,000 5.15 0.53
03-10-09 5.26 5.35 5.14 291,400 5.20 0.53
03-10-08 5.18 5.23 5.06 154,500 5.14 0.53
03-10-07 5.01 5.25 5.01 268,200 5.20 0.53
Date Open High Low Vol Cls adjCls
03-10-06 4.95 5.13 4.85 199,600 5.10 0.52
03-10-03 4.89 4.92 4.70 332,900 4.91 0.50
03-10-02 4.71 4.82 4.66 153,400 4.75 0.49
03-10-01 4.93 4.98 4.65 233,300 4.70 0.48
03-09-30 4.90 4.99 4.72 443,600 4.90 0.50
03-09-29 4.60 4.99 4.56 211,200 4.99 0.51
03-09-26 4.72 4.77 4.51 211,500 4.51 0.46
03-09-25 4.81 4.93 4.70 168,800 4.70 0.48
03-09-24 5.05 5.09 4.73 242,300 4.80 0.49
Date Open High Low Vol Cls adjCls
03-09-23 4.98 5.15 4.95 238,800 4.98 0.51
03-09-22 4.85 5.00 4.74 210,200 4.96 0.51
03-09-19 5.05 5.09 4.97 325,000 5.00 0.51
03-09-18 4.92 5.11 4.85 463,100 5.07 0.52
03-09-17 5.29 5.29 5.06 256,600 5.10 0.52
03-09-16 5.32 5.39 5.19 375,200 5.32 0.55
03-09-15 5.44 5.44 5.15 876,700 5.28 0.54
03-09-12 4.64 5.31 4.52 2,998,000 5.20 0.53
03-09-11 4.10 4.25 4.05 105,700 4.13 0.42
Date Open High Low Vol Cls adjCls
03-09-10 4.31 4.39 4.04 128,800 4.09 0.42
03-09-09 4.39 4.50 4.33 198,700 4.37 0.45
03-09-08 4.39 4.48 4.35 174,900 4.45 0.46
03-09-05 4.26 4.51 4.25 352,700 4.39 0.45
03-09-04 4.46 4.48 4.27 128,200 4.37 0.45
03-09-03 4.35 4.46 4.31 156,300 4.45 0.46
03-09-02 4.24 4.36 4.20 130,300 4.31 0.44
03-08-29 4.30 4.31 4.21 69,300 4.22 0.43
03-08-28 4.15 4.29 4.13 117,800 4.24 0.44
Date Open High Low Vol Cls adjCls
03-08-27 4.10 4.17 4.01 74,400 4.17 0.43
03-08-26 3.96 4.11 3.88 75,600 4.11 0.42
03-08-25 3.97 4.05 3.89 84,600 3.96 0.41
03-08-22 4.11 4.12 3.95 71,100 3.96 0.41
03-08-21 4.07 4.10 4.01 142,900 4.06 0.42
03-08-20 4.27 4.27 3.98 196,900 4.01 0.41
03-08-19 4.34 4.46 3.71 253,000 4.39 0.45
03-08-18 4.22 4.36 4.19 121,600 4.27 0.44
03-08-15 4.18 4.27 4.11 101,600 4.23 0.43
Date Open High Low Vol Cls adjCls
03-08-14 4.01 4.15 4.01 94,000 4.15 0.43
03-08-13 4.00 4.07 3.90 33,700 4.02 0.41
03-08-12 3.78 4.02 3.72 45,000 4.02 0.41
03-08-11 3.78 3.81 3.72 56,000 3.75 0.38
03-08-08 3.85 3.94 3.73 60,300 3.79 0.39
03-08-07 3.82 3.88 3.71 68,600 3.88 0.40
03-08-06 3.88 3.90 3.80 101,600 3.82 0.39
03-08-05 4.00 4.02 3.85 84,700 3.90 0.40
03-08-04 4.07 4.10 3.90 77,500 4.01 0.41
Date Open High Low Vol Cls adjCls
03-08-01 4.15 4.25 4.05 45,900 4.05 0.42
03-07-31 4.26 4.35 4.13 78,600 4.13 0.42
03-07-30 4.20 4.27 4.15 69,900 4.22 0.43
03-07-29 4.26 4.29 4.14 65,200 4.20 0.43
03-07-28 4.15 4.28 4.12 70,400 4.25 0.44
03-07-25 4.08 4.23 3.99 111,000 4.13 0.42
03-07-24 4.20 4.21 4.05 47,400 4.05 0.42
03-07-23 4.20 4.21 4.09 75,700 4.13 0.42
03-07-22 4.12 4.29 4.10 50,200 4.12 0.42
Date Open High Low Vol Cls adjCls
03-07-21 4.16 4.22 4.05 66,200 4.05 0.42
03-07-18 4.12 4.22 4.07 78,900 4.15 0.43
03-07-17 4.08 4.25 4.05 144,700 4.08 0.42
03-07-16 4.55 4.58 4.25 130,000 4.35 0.45
03-07-15 4.60 4.65 4.43 67,400 4.55 0.47
03-07-14 4.63 4.90 4.46 122,900 4.56 0.47
03-07-11 4.74 4.80 4.41 313,400 4.52 0.46
03-07-10 4.48 4.77 4.40 361,800 4.63 0.48
03-07-09 4.20 4.75 4.12 684,900 4.55 0.47
Date Open High Low Vol Cls adjCls
03-07-08 4.08 4.20 3.98 82,100 4.20 0.43
03-07-07 4.35 4.36 4.04 134,100 4.04 0.41
03-07-03 4.14 4.22 3.98 68,600 4.19 0.43
03-07-02 3.87 4.22 3.86 145,200 4.18 0.43
03-07-01 3.80 3.85 3.75 75,600 3.80 0.39
03-06-30 3.82 3.93 3.75 98,700 3.82 0.39
03-06-27 3.94 4.04 3.76 106,200 3.77 0.39
03-06-26 3.81 4.08 3.77 127,200 4.01 0.41
03-06-25 3.82 4.02 3.70 150,000 3.75 0.38
Date Open High Low Vol Cls adjCls
03-06-24 3.76 3.89 3.71 91,900 3.81 0.39
03-06-23 4.01 4.02 3.75 110,000 3.77 0.39
03-06-20 3.95 4.09 3.92 70,700 3.98 0.41
03-06-19 4.18 4.25 4.04 63,400 4.05 0.42
03-06-18 4.05 4.28 4.00 102,100 4.20 0.43
03-06-17 4.07 4.19 3.90 52,100 4.15 0.43
03-06-16 3.95 4.10 3.88 93,800 4.05 0.42
03-06-13 4.06 4.10 3.94 91,400 3.97 0.41
03-06-12 4.07 4.14 3.95 89,500 4.10 0.42
Date Open High Low Vol Cls adjCls
03-06-11 3.87 4.06 3.86 147,900 4.04 0.41
03-06-10 3.90 4.00 3.77 238,300 3.91 0.40
03-06-09 4.24 4.24 3.89 181,400 3.90 0.40
03-06-06 4.52 4.54 4.14 265,600 4.23 0.43
03-06-05 4.34 4.41 4.24 121,600 4.38 0.45
03-06-04 4.18 4.44 4.15 306,300 4.37 0.45
03-06-03 4.20 4.28 3.97 189,000 4.13 0.42
03-06-02 4.44 4.50 4.17 283,100 4.19 0.43
03-05-30 4.20 4.33 4.11 604,600 4.21 0.43
Date Open High Low Vol Cls adjCls
03-05-29 4.02 4.29 3.92 394,400 4.07 0.42
03-05-28 3.95 4.07 3.80 323,900 4.00 0.41
03-05-27 3.61 3.85 3.60 233,500 3.80 0.39
03-05-23 3.56 3.64 3.53 50,500 3.64 0.37
03-05-22 3.66 3.75 3.55 78,100 3.57 0.37
03-05-21 3.47 3.62 3.45 70,700 3.58 0.37
03-05-20 3.46 3.60 3.45 92,400 3.48 0.36
03-05-19 3.65 3.71 3.41 99,400 3.45 0.35
03-05-16 3.66 3.77 3.60 84,000 3.68 0.38
Date Open High Low Vol Cls adjCls
03-05-15 3.74 3.85 3.60 173,100 3.71 0.38
03-05-14 3.75 3.92 3.50 398,400 3.73 0.38
03-05-13 3.71 3.96 3.65 497,900 3.90 0.40
03-05-12 3.55 3.74 3.47 209,100 3.72 0.38
03-05-09 3.45 3.59 3.40 107,100 3.55 0.36
03-05-08 3.20 3.41 3.15 141,200 3.39 0.35
03-05-07 3.56 3.59 3.21 206,000 3.25 0.33
03-05-06 3.34 3.71 3.34 552,900 3.58 0.37
03-05-05 3.42 3.46 3.30 159,800 3.34 0.34
Date Open High Low Vol Cls adjCls
03-05-02 3.19 3.42 3.18 163,000 3.40 0.35
03-05-01 3.16 3.25 3.14 114,000 3.19 0.33
03-04-30 3.12 3.43 3.10 214,100 3.23 0.33
03-04-29 3.13 3.18 3.10 50,700 3.12 0.32
03-04-28 3.03 3.16 3.01 53,100 3.12 0.32
03-04-25 3.05 3.06 3.02 27,600 3.03 0.31
03-04-24 3.05 3.07 3.04 45,300 3.04 0.31
03-04-23 3.07 3.11 3.05 80,900 3.05 0.31
03-04-22 3.01 3.12 3.00 81,200 3.09 0.32
Date Open High Low Vol Cls adjCls
03-04-21 3.04 3.06 3.00 37,400 3.01 0.31
03-04-17 3.10 3.12 3.03 53,300 3.05 0.31
03-04-16 3.12 3.14 3.03 73,600 3.05 0.31
03-04-15 3.08 3.11 3.04 49,200 3.08 0.32
03-04-14 3.05 3.14 3.05 45,900 3.06 0.31
03-04-11 3.18 3.28 3.05 124,600 3.06 0.31
03-04-10 3.13 3.17 3.12 35,700 3.13 0.32
03-04-09 3.10 3.19 3.09 54,300 3.12 0.32
03-04-08 3.14 3.15 3.04 22,400 3.10 0.32
Date Open High Low Vol Cls adjCls
03-04-07 3.14 3.21 3.04 39,300 3.14 0.32
03-04-04 3.03 3.10 3.00 38,900 3.07 0.32
03-04-03 3.12 3.17 3.02 37,000 3.02 0.31
03-04-02 3.06 3.17 3.02 79,000 3.12 0.32
03-04-01 3.01 3.15 2.99 137,000 3.01 0.31
03-03-31 3.00 3.07 2.98 58,900 3.05 0.31
03-03-28 2.99 3.04 2.98 37,200 3.01 0.31
03-03-27 2.99 3.04 2.98 32,000 3.01 0.31
03-03-26 3.01 3.09 2.98 57,900 3.00 0.31
Date Open High Low Vol Cls adjCls
03-03-25 3.04 3.10 2.95 62,300 2.96 0.30
03-03-24 3.05 3.08 3.01 55,000 3.03 0.31
03-03-21 3.14 3.20 3.03 69,000 3.08 0.32
03-03-20 3.02 3.10 3.01 70,900 3.04 0.31
03-03-19 3.00 3.13 3.00 40,500 3.08 0.32
03-03-18 3.17 3.17 3.04 34,500 3.05 0.31
03-03-17 3.00 3.16 2.97 78,800 3.12 0.32
03-03-14 3.10 3.18 3.01 64,100 3.01 0.31
03-03-13 3.00 3.14 2.95 45,100 3.13 0.32
Date Open High Low Vol Cls adjCls
03-03-12 2.94 3.00 2.89 40,200 2.93 0.30
03-03-11 2.94 2.98 2.90 30,500 2.90 0.30
03-03-10 3.01 3.02 2.94 28,900 2.97 0.30
03-03-07 3.00 3.08 2.98 38,100 3.00 0.31
03-03-06 3.09 3.09 2.98 80,000 2.98 0.31
03-03-05 3.01 3.15 3.01 21,700 3.09 0.32
03-03-04 3.06 3.15 2.97 38,800 3.04 0.31
03-03-03 3.10 3.16 3.06 13,800 3.06 0.31
03-02-28 3.05 3.19 3.05 29,400 3.06 0.31
Date Open High Low Vol Cls adjCls
03-02-27 3.06 3.16 3.01 16,100 3.03 0.31
03-02-26 3.01 3.09 2.98 24,100 3.05 0.31
03-02-25 3.02 3.10 3.00 65,300 3.03 0.31
03-02-24 3.12 3.20 3.00 29,100 3.03 0.31
03-02-21 3.12 3.25 3.07 32,400 3.15 0.32
03-02-20 3.13 3.19 3.04 45,000 3.13 0.32
03-02-19 3.14 3.22 3.10 114,300 3.14 0.32
03-02-18 3.10 3.24 3.10 29,000 3.16 0.32
03-02-14 3.07 3.16 3.04 19,600 3.11 0.32
Date Open High Low Vol Cls adjCls
03-02-13 3.10 3.13 3.01 41,300 3.06 0.31
03-02-12 3.24 3.27 3.05 109,800 3.10 0.32
03-02-11 3.24 3.42 3.18 261,600 3.25 0.33
03-02-10 3.02 3.14 2.94 37,800 3.04 0.31
03-02-07 3.07 3.12 2.97 79,100 3.00 0.31
03-02-06 3.08 3.14 2.98 36,700 3.05 0.31
03-02-05 3.06 3.15 3.05 23,000 3.07 0.32
03-02-04 3.07 3.14 3.01 41,300 3.04 0.31
03-02-03 3.10 3.20 3.04 41,300 3.08 0.32
Date Open High Low Vol Cls adjCls
03-01-31 3.11 3.17 3.08 22,800 3.09 0.32
03-01-30 3.18 3.21 3.03 47,300 3.11 0.32
03-01-29 3.10 3.22 3.04 41,200 3.18 0.33
03-01-28 3.02 3.19 3.00 59,400 3.11 0.32
03-01-27 3.02 3.08 2.92 98,800 3.00 0.31
03-01-24 2.99 3.07 2.95 43,000 3.00 0.31
03-01-23 3.08 3.12 2.99 75,700 3.00 0.31
03-01-22 3.04 3.07 2.97 88,900 2.98 0.31
03-01-21 3.07 3.10 2.97 34,900 3.01 0.31
Date Open High Low Vol Cls adjCls
03-01-17 3.16 3.17 2.98 66,400 3.08 0.32
03-01-16 3.33 3.46 3.23 74,700 3.25 0.33
03-01-15 3.27 3.46 3.23 159,400 3.46 0.36
03-01-14 3.30 3.45 3.27 123,200 3.39 0.35
03-01-13 3.32 3.45 3.25 232,700 3.29 0.34
03-01-10 3.02 3.32 2.99 216,100 3.26 0.33
03-01-09 3.10 3.20 3.00 121,500 3.01 0.31
03-01-08 2.95 3.08 2.92 64,900 3.03 0.31
03-01-07 2.94 3.16 2.93 153,700 2.98 0.31
Date Open High Low Vol Cls adjCls
03-01-06 2.87 3.03 2.85 80,900 2.94 0.30
03-01-03 2.93 2.94 2.73 123,700 2.84 0.29
03-01-02 2.90 3.00 2.83 85,100 2.91 0.30
02-12-31 2.83 2.96 2.80 153,600 2.89 0.30
02-12-30 2.75 2.91 2.75 161,600 2.89 0.30
02-12-27 2.83 2.86 2.80 79,600 2.86 0.29
02-12-26 2.85 2.95 2.80 44,200 2.80 0.29
02-12-24 2.80 2.88 2.75 53,100 2.87 0.29
02-12-23 2.84 2.95 2.80 95,200 2.80 0.29
Date Open High Low Vol Cls adjCls
02-12-20 2.76 2.97 2.44 249,400 2.84 0.29
02-12-19 2.85 2.94 2.85 97,400 2.90 0.30
02-12-18 2.85 2.90 2.75 90,800 2.84 0.29
02-12-17 2.81 2.90 2.81 59,900 2.85 0.29
02-12-16 2.90 2.90 2.76 83,900 2.84 0.29
02-12-13 3.06 3.08 2.85 120,800 2.90 0.30
02-12-12 2.88 3.15 2.87 368,700 3.10 0.32
02-12-11 2.81 2.90 2.75 45,300 2.82 0.29
02-12-10 2.69 2.87 2.61 74,000 2.86 0.29
Date Open High Low Vol Cls adjCls
02-12-09 2.79 2.86 2.62 160,000 2.65 0.27
02-12-06 2.74 2.92 2.70 47,700 2.79 0.29
02-12-05 2.88 2.92 2.73 53,100 2.75 0.28
02-12-04 2.93 2.94 2.76 179,700 2.83 0.29
02-12-03 3.12 3.15 2.94 91,700 2.96 0.30
02-12-02 3.23 3.33 3.04 241,200 3.09 0.32
02-11-29 3.29 3.31 3.10 43,800 3.10 0.32
02-11-27 3.28 3.40 3.09 186,500 3.23 0.33
02-11-26 3.34 3.44 3.20 184,600 3.22 0.33
Date Open High Low Vol Cls adjCls
02-11-25 3.30 3.40 3.05 270,100 3.33 0.34
02-11-22 2.90 3.29 2.83 406,200 3.20 0.33
02-11-21 2.67 2.93 2.66 336,400 2.92 0.30
02-11-20 2.79 2.80 2.55 147,000 2.62 0.27
02-11-19 2.77 2.84 2.69 119,800 2.74 0.28
02-11-18 2.85 2.95 2.75 149,500 2.76 0.28
02-11-15 2.86 2.90 2.70 86,500 2.85 0.29
02-11-14 2.64 2.85 2.63 148,400 2.84 0.29
02-11-13 2.53 2.65 2.48 82,600 2.63 0.27
Date Open High Low Vol Cls adjCls
02-11-12 2.47 2.65 2.32 137,900 2.55 0.26
02-11-11 2.58 2.67 2.48 57,700 2.48 0.25
02-11-08 2.68 2.75 2.52 93,200 2.58 0.26
02-11-07 2.74 2.84 2.66 87,400 2.67 0.27
02-11-06 2.89 2.90 2.59 180,600 2.80 0.29
02-11-05 2.84 2.99 2.75 126,300 2.84 0.29
02-11-04 2.70 3.05 2.68 307,500 2.85 0.29
02-11-01 2.50 2.70 2.47 98,400 2.66 0.27
02-10-31 2.64 2.65 2.50 65,700 2.50 0.26
Date Open High Low Vol Cls adjCls
02-10-30 2.52 2.65 2.50 73,400 2.64 0.27
02-10-29 2.55 2.57 2.48 51,300 2.52 0.26
02-10-28 2.71 2.73 2.54 49,300 2.54 0.26
02-10-25 2.65 2.70 2.54 68,700 2.69 0.28
02-10-24 2.60 2.70 2.47 96,800 2.60 0.27
02-10-23 2.55 2.64 2.47 92,300 2.60 0.27
02-10-22 2.48 2.65 2.36 103,900 2.60 0.27
02-10-21 2.50 2.52 2.44 100,500 2.45 0.25
02-10-18 2.51 2.53 2.48 104,400 2.51 0.26
Date Open High Low Vol Cls adjCls
02-10-17 2.49 2.59 2.48 58,000 2.50 0.26
02-10-16 2.54 2.55 2.40 80,500 2.47 0.25
02-10-15 2.51 2.64 2.45 169,400 2.58 0.26
02-10-14 2.35 2.50 2.27 81,400 2.48 0.25
02-10-11 2.38 2.40 2.31 105,600 2.36 0.24
02-10-10 2.27 2.39 2.26 68,300 2.35 0.24
02-10-09 2.31 2.37 2.27 67,400 2.30 0.24
02-10-08 2.28 2.39 2.23 87,200 2.31 0.24
02-10-07 2.31 2.40 2.28 84,400 2.30 0.24
Date Open High Low Vol Cls adjCls
02-10-04 2.31 2.42 2.27 88,300 2.40 0.25
02-10-03 2.30 2.36 2.25 46,600 2.30 0.24
02-10-02 2.36 2.39 2.26 44,600 2.30 0.24
02-10-01 2.35 2.45 2.33 58,000 2.39 0.25
02-09-30 2.36 2.37 2.28 63,600 2.35 0.24
02-09-27 2.38 2.45 2.30 113,900 2.36 0.24
02-09-26 2.31 2.40 2.30 73,900 2.37 0.24
02-09-25 2.31 2.43 2.29 75,700 2.30 0.24
02-09-24 2.32 2.43 2.27 83,700 2.30 0.24
Date Open High Low Vol Cls adjCls
02-09-23 2.28 2.43 2.25 74,500 2.37 0.24
02-09-20 2.39 2.50 2.20 205,500 2.29 0.23
02-09-19 2.48 2.55 2.37 106,700 2.39 0.25
02-09-18 2.45 2.54 2.42 46,500 2.50 0.26
02-09-17 2.60 2.66 2.43 89,600 2.50 0.26
02-09-16 2.72 2.72 2.54 91,700 2.58 0.26
02-09-13 2.68 2.76 2.68 37,500 2.71 0.28
02-09-12 2.79 2.80 2.70 47,300 2.70 0.28
02-09-11 2.76 2.88 2.75 54,800 2.82 0.29
Date Open High Low Vol Cls adjCls
02-09-10 2.78 2.84 2.75 32,700 2.76 0.28
02-09-09 2.88 2.88 2.76 35,400 2.76 0.28
02-09-06 2.85 2.89 2.81 25,500 2.88 0.30
02-09-05 2.83 2.89 2.75 40,400 2.80 0.29
02-09-04 2.82 2.94 2.76 39,400 2.85 0.29
02-09-03 2.79 2.86 2.75 51,800 2.78 0.29
02-08-30 2.94 2.97 2.84 39,800 2.85 0.29
02-08-29 2.89 2.98 2.87 106,200 2.96 0.30
02-08-28 2.91 2.92 2.84 62,800 2.88 0.30
Date Open High Low Vol Cls adjCls
02-08-27 2.97 3.05 2.86 71,400 2.92 0.30
02-08-26 2.83 2.96 2.83 42,900 2.95 0.30
02-08-23 2.90 2.93 2.80 56,900 2.82 0.29
02-08-22 2.91 3.04 2.85 99,500 2.88 0.30
02-08-21 2.78 3.06 2.77 110,600 3.04 0.31
02-08-20 2.79 2.83 2.75 75,900 2.80 0.29
02-08-19 2.80 2.89 2.77 36,000 2.80 0.29
02-08-16 2.85 2.85 2.75 65,000 2.83 0.29
02-08-15 2.83 2.89 2.71 57,500 2.76 0.28
Date Open High Low Vol Cls adjCls
02-08-14 2.71 2.84 2.69 52,800 2.82 0.29
02-08-13 2.80 2.81 2.70 52,500 2.70 0.28
02-08-12 2.80 2.85 2.79 32,500 2.80 0.29
02-08-09 2.88 2.90 2.74 40,400 2.86 0.29
02-08-08 2.91 2.95 2.83 40,200 2.91 0.30
02-08-07 2.91 3.02 2.82 109,500 2.90 0.30
02-08-06 2.79 2.99 2.79 72,000 2.89 0.30
02-08-05 2.78 2.85 2.75 75,200 2.79 0.29
02-08-02 2.86 2.87 2.75 62,400 2.82 0.29
Date Open High Low Vol Cls adjCls
02-08-01 2.85 2.96 2.78 75,100 2.86 0.29
02-07-31 2.89 3.03 2.80 113,700 2.80 0.29
02-07-30 2.97 3.04 2.90 154,200 2.91 0.30
02-07-29 2.87 3.14 2.85 109,600 3.00 0.31
02-07-26 2.97 3.01 2.78 62,700 2.92 0.30
02-07-25 3.09 3.20 2.87 151,600 2.87 0.29
02-07-24 2.75 3.30 2.65 124,500 3.11 0.32
02-07-23 3.05 3.13 2.77 180,700 2.96 0.30
02-07-22 3.13 3.36 3.00 139,600 3.03 0.31
Date Open High Low Vol Cls adjCls
02-07-19 3.14 3.33 3.14 133,000 3.22 0.33
02-07-18 3.32 3.41 3.13 108,700 3.18 0.33
02-07-17 3.49 3.50 3.27 116,800 3.36 0.34
02-07-16 3.57 3.59 3.30 127,700 3.35 0.34
02-07-15 3.38 3.52 3.36 61,900 3.50 0.36
02-07-12 3.40 3.65 3.36 97,300 3.40 0.35
02-07-11 3.25 3.42 3.20 153,300 3.40 0.35
02-07-10 3.40 3.46 3.26 116,800 3.27 0.34
02-07-09 3.45 3.51 3.39 74,400 3.40 0.35
Date Open High Low Vol Cls adjCls
02-07-08 3.50 3.55 3.41 78,400 3.48 0.36
02-07-05 3.37 3.61 3.37 56,600 3.49 0.36
02-07-03 3.37 3.46 3.35 88,300 3.39 0.35
02-07-02 3.44 3.50 3.37 90,800 3.37 0.35
02-07-01 3.85 3.86 3.42 169,600 3.51 0.36
02-06-28 3.62 3.97 3.56 693,000 3.86 0.40
02-06-27 3.50 3.69 3.45 123,300 3.60 0.37
02-06-26 3.30 3.50 3.30 138,200 3.49 0.36
02-06-25 3.56 3.77 3.48 131,100 3.58 0.37
Date Open High Low Vol Cls adjCls
02-06-24 3.38 3.60 3.25 151,900 3.56 0.37
02-06-21 3.34 3.46 3.32 96,600 3.38 0.35
02-06-20 3.45 3.53 3.26 151,800 3.37 0.35
02-06-19 3.36 3.39 3.22 143,700 3.25 0.33
02-06-18 3.45 3.67 3.35 99,400 3.38 0.35
02-06-17 3.31 3.55 3.29 90,200 3.48 0.36
02-06-14 3.35 3.36 3.22 49,100 3.31 0.34
02-06-13 3.26 3.50 3.25 88,400 3.37 0.35
02-06-12 3.24 3.38 3.23 161,400 3.31 0.34
Date Open High Low Vol Cls adjCls
02-06-11 3.40 3.46 3.31 93,800 3.35 0.34
02-06-10 3.43 3.46 3.30 82,600 3.35 0.34
02-06-07 3.12 3.48 3.10 110,800 3.40 0.35
02-06-06 3.18 3.30 3.10 96,700 3.16 0.32
02-06-05 3.27 3.30 3.22 66,500 3.24 0.33
02-06-04 3.31 3.38 3.17 171,300 3.30 0.34
02-06-03 3.65 3.65 3.25 134,800 3.29 0.34
02-05-31 3.70 3.80 3.54 114,700 3.59 0.37
02-05-30 3.60 3.67 3.54 23,600 3.65 0.37
Date Open High Low Vol Cls adjCls
02-05-29 3.74 3.74 3.61 30,400 3.64 0.37
02-05-28 3.61 3.75 3.60 55,600 3.69 0.38
02-05-24 3.56 3.69 3.56 25,200 3.57 0.37
02-05-23 3.55 3.70 3.50 88,500 3.61 0.37
02-05-22 3.60 3.61 3.43 52,600 3.54 0.36
02-05-21 3.67 3.79 3.45 145,600 3.58 0.37
02-05-20 3.75 3.78 3.60 28,200 3.65 0.37
02-05-17 3.68 3.80 3.60 73,600 3.74 0.38
02-05-16 3.50 3.65 3.45 42,900 3.62 0.37
Date Open High Low Vol Cls adjCls
02-05-15 3.59 3.62 3.45 62,100 3.47 0.36
02-05-14 3.54 3.68 3.54 162,300 3.65 0.37
02-05-13 3.41 3.57 3.38 88,100 3.51 0.36
02-05-10 3.50 3.56 3.36 44,800 3.45 0.35
02-05-09 3.64 3.80 3.42 90,400 3.57 0.37
02-05-08 3.59 3.81 3.55 173,300 3.68 0.38
02-05-07 3.54 3.59 3.30 235,000 3.30 0.34
02-05-06 3.45 3.53 3.38 103,500 3.50 0.36
02-05-03 3.35 3.55 3.30 165,100 3.44 0.35
Date Open High Low Vol Cls adjCls
02-05-02 3.27 3.49 3.27 98,900 3.40 0.35
02-05-01 3.31 3.43 3.19 137,800 3.38 0.35
02-04-30 3.32 3.45 3.30 62,700 3.38 0.35
02-04-29 3.48 3.49 3.33 104,300 3.34 0.34
02-04-26 3.50 3.58 3.36 84,100 3.45 0.35
02-04-25 3.53 3.67 3.40 152,000 3.55 0.36
02-04-24 3.65 3.70 3.55 75,400 3.56 0.37
02-04-23 3.69 3.79 3.57 67,300 3.58 0.37
02-04-22 3.86 3.87 3.61 131,600 3.66 0.38
Date Open High Low Vol Cls adjCls
02-04-19 4.02 4.04 3.79 78,200 3.79 0.39
02-04-18 4.00 4.15 3.86 97,900 3.99 0.41
02-04-17 4.01 4.23 3.92 122,000 4.10 0.42
02-04-16 3.85 4.03 3.85 161,200 4.00 0.41
02-04-15 3.67 3.85 3.66 79,100 3.76 0.39
02-04-12 3.55 3.79 3.53 89,000 3.61 0.37
02-04-11 3.84 3.85 3.50 109,000 3.58 0.37
02-04-10 4.00 4.08 3.73 98,500 3.81 0.39
02-04-09 4.14 4.19 3.96 160,300 4.00 0.41
Date Open High Low Vol Cls adjCls
02-04-08 3.97 4.09 3.86 637,400 4.04 0.41
02-04-05 3.53 3.58 3.41 85,600 3.43 0.35
02-04-04 3.59 3.63 3.45 85,400 3.57 0.37
02-04-03 3.73 3.80 3.59 83,300 3.64 0.37
02-04-02 3.74 3.91 3.70 67,100 3.72 0.38
02-04-01 3.98 4.00 3.78 56,500 3.98 0.41
02-03-28 3.85 4.07 3.83 167,700 3.95 0.41
02-03-27 3.72 3.92 3.72 124,100 3.86 0.40
02-03-26 3.70 3.79 3.62 91,100 3.77 0.39
Date Open High Low Vol Cls adjCls
02-03-25 3.84 3.87 3.68 137,800 3.70 0.38
02-03-22 3.69 3.88 3.62 102,800 3.80 0.39
02-03-21 3.80 4.10 3.57 231,200 3.64 0.37
02-03-20 3.80 3.87 3.66 112,100 3.80 0.39
02-03-19 4.08 4.09 3.82 143,700 3.97 0.41
02-03-18 4.11 4.22 3.96 57,800 4.08 0.42
02-03-15 4.24 4.28 4.01 111,700 4.09 0.42
02-03-14 4.12 4.15 3.89 95,000 4.00 0.41
02-03-13 4.20 4.23 4.06 85,400 4.10 0.42
Date Open High Low Vol Cls adjCls
02-03-12 4.28 4.38 4.18 119,200 4.26 0.44
02-03-11 4.41 4.76 4.29 121,800 4.64 0.48
02-03-08 4.35 4.52 4.26 152,300 4.42 0.45
02-03-07 4.31 4.39 4.09 127,700 4.17 0.43
02-03-06 4.19 4.34 4.00 155,100 4.19 0.43
02-03-05 4.02 4.40 3.98 98,200 4.19 0.43
02-03-04 3.80 4.27 3.74 212,300 4.18 0.43
02-03-01 3.50 3.80 3.42 117,700 3.77 0.39
02-02-28 3.52 3.57 3.45 73,700 3.49 0.36
Date Open High Low Vol Cls adjCls
02-02-27 3.69 3.70 3.51 119,000 3.52 0.36
02-02-26 3.67 3.75 3.50 106,000 3.56 0.37
02-02-25 3.44 3.68 3.40 60,100 3.60 0.37
02-02-22 3.39 3.59 3.31 267,200 3.47 0.36
02-02-21 3.56 3.57 3.35 189,300 3.51 0.36
02-02-20 3.62 3.65 3.41 126,200 3.53 0.36
02-02-19 3.80 3.88 3.45 232,000 3.53 0.36
02-02-15 3.88 3.94 3.60 117,000 3.79 0.39
02-02-14 4.07 4.07 3.90 224,300 3.97 0.41
Date Open High Low Vol Cls adjCls
02-02-13 3.85 4.23 3.79 186,500 4.07 0.42
02-02-12 3.77 3.95 3.57 127,000 3.87 0.40
02-02-11 3.63 3.89 3.51 149,700 3.84 0.39
02-02-08 3.61 3.77 3.49 126,900 3.60 0.37
02-02-07 3.64 3.76 3.30 255,000 3.52 0.36
02-02-06 3.99 4.00 3.64 134,900 3.64 0.37
02-02-05 4.01 4.08 3.80 327,300 3.85 0.40
02-02-04 4.54 4.60 4.01 246,400 4.12 0.42
02-02-01 4.70 4.79 4.55 143,000 4.61 0.47
Date Open High Low Vol Cls adjCls
02-01-31 5.06 5.09 4.65 165,000 4.71 0.48
02-01-30 4.96 5.09 4.65 167,800 5.01 0.51
02-01-29 4.84 4.97 4.66 175,600 4.93 0.51
02-01-28 4.94 4.97 4.75 141,300 4.88 0.50
02-01-25 4.41 4.95 4.41 274,100 4.93 0.51
02-01-24 4.69 4.89 4.48 123,700 4.55 0.47
02-01-23 4.69 4.70 4.44 127,300 4.58 0.47
02-01-22 4.71 4.86 4.62 154,700 4.63 0.48
02-01-18 4.60 4.72 4.51 162,100 4.60 0.47
Date Open High Low Vol Cls adjCls
02-01-17 4.86 5.00 4.67 104,300 4.83 0.50
02-01-16 5.00 5.02 4.70 130,200 4.75 0.49
02-01-15 5.13 5.22 4.95 78,100 5.17 0.53
02-01-14 5.49 5.50 5.01 164,300 5.09 0.52
02-01-11 5.61 5.73 5.20 162,600 5.20 0.53
02-01-10 5.75 5.77 5.51 99,100 5.60 0.57
02-01-09 5.84 6.12 5.69 249,700 5.71 0.59
02-01-08 5.60 5.85 5.46 286,400 5.78 0.59
02-01-07 5.86 5.94 5.46 188,500 5.56 0.57
Date Open High Low Vol Cls adjCls
02-01-04 5.92 6.05 5.52 203,500 5.85 0.60
02-01-03 5.76 5.99 5.70 283,900 5.95 0.61
02-01-02 5.47 5.76 5.35 505,400 5.62 0.58
01-12-31 5.38 5.73 5.18 311,700 5.36 0.55
01-12-28 5.27 5.50 5.22 224,500 5.39 0.55
01-12-27 5.18 5.43 5.15 333,900 5.30 0.54
01-12-26 4.75 5.24 4.72 336,100 5.23 0.54
01-12-24 4.78 4.90 4.62 130,000 4.86 0.50
01-12-21 4.46 4.95 4.43 434,500 4.89 0.50
Date Open High Low Vol Cls adjCls
01-12-20 4.38 4.52 4.33 175,200 4.42 0.45
01-12-19 4.34 4.58 4.30 175,600 4.53 0.46
01-12-18 4.42 4.64 4.40 501,100 4.51 0.46
01-12-17 4.50 4.68 4.28 317,900 4.31 0.44
01-12-14 4.61 4.65 4.40 166,000 4.49 0.46
01-12-13 4.84 4.97 4.46 259,700 4.60 0.47
01-12-12 5.42 5.49 4.95 259,100 5.02 0.52
01-12-11 5.36 5.55 5.27 321,200 5.31 0.54
01-12-10 5.35 5.70 5.20 257,800 5.24 0.54
Date Open High Low Vol Cls adjCls
01-12-07 5.43 5.65 5.35 206,500 5.56 0.57
01-12-06 5.53 5.73 5.31 290,700 5.44 0.56
01-12-05 5.29 5.85 5.29 444,500 5.45 0.56
01-12-04 5.01 5.26 4.92 168,200 5.21 0.53
01-12-03 5.16 5.19 4.90 121,000 4.92 0.50
01-11-30 5.14 5.30 4.91 220,500 5.24 0.54
01-11-29 5.40 5.45 5.00 217,700 5.14 0.53
01-11-28 5.46 5.71 5.27 398,600 5.31 0.54
01-11-27 5.35 5.75 5.26 530,400 5.57 0.57
Date Open High Low Vol Cls adjCls
01-11-26 5.59 5.74 5.24 191,800 5.41 0.56
01-11-23 5.52 5.58 5.35 73,000 5.51 0.57
01-11-21 5.55 5.83 5.20 191,300 5.41 0.56
01-11-20 6.10 6.16 5.53 254,700 5.55 0.57
01-11-19 6.58 6.59 6.01 300,500 6.12 0.63
01-11-16 6.49 6.52 6.23 167,900 6.32 0.65
01-11-15 6.10 6.59 5.93 550,400 6.44 0.66
01-11-14 5.32 6.32 5.29 924,100 6.11 0.63
01-11-13 5.10 5.32 4.99 621,200 5.24 0.54
Date Open High Low Vol Cls adjCls
01-11-12 4.86 5.05 4.68 189,500 5.00 0.51
01-11-09 4.90 5.00 4.76 93,100 4.84 0.50
01-11-08 4.88 5.05 4.75 428,200 4.97 0.51
01-11-07 4.83 4.92 4.70 157,700 4.81 0.49
01-11-06 4.76 5.05 4.70 263,600 4.90 0.50
01-11-05 4.50 4.97 4.41 339,400 4.77 0.49
01-11-02 4.32 4.38 4.21 89,600 4.35 0.45
01-11-01 4.30 4.50 4.18 136,800 4.35 0.45
01-10-31 4.42 4.49 4.09 333,200 4.41 0.45
Date Open High Low Vol Cls adjCls
01-10-30 4.24 4.34 4.07 132,600 4.33 0.44
01-10-29 4.41 4.42 4.21 154,100 4.34 0.45
01-10-26 4.26 4.55 4.09 219,300 4.48 0.46
01-10-25 4.14 4.40 4.10 241,500 4.38 0.45
01-10-24 4.14 4.40 4.10 109,600 4.21 0.43
01-10-23 4.07 4.28 3.91 247,500 4.24 0.44
01-10-22 4.14 4.15 3.82 229,700 4.00 0.41
01-10-19 4.07 4.39 3.90 593,700 4.04 0.41
01-10-18 5.07 5.08 4.53 166,000 4.84 0.50
Date Open High Low Vol Cls adjCls
01-10-17 5.24 5.35 4.92 746,600 5.10 0.52
01-10-16 4.56 5.15 4.43 363,200 4.91 0.50
01-10-15 4.55 4.68 4.30 428,700 4.40 0.45
01-10-12 4.67 5.06 4.29 703,400 4.58 0.47
01-10-11 4.33 4.75 4.16 562,500 4.33 0.44
01-10-10 4.22 4.49 4.13 180,800 4.28 0.44
01-10-09 4.30 4.40 4.04 195,500 4.20 0.43
01-10-08 3.92 4.50 3.79 305,600 4.40 0.45
01-10-05 4.00 4.15 3.80 608,200 3.99 0.41
Date Open High Low Vol Cls adjCls
01-10-04 3.95 4.15 3.79 254,300 4.09 0.42
01-10-03 3.59 4.29 3.50 383,300 3.80 0.39
01-10-02 3.83 3.88 3.55 210,300 3.69 0.38
01-10-01 3.30 3.80 3.29 156,200 3.77 0.39
01-09-28 3.22 3.52 3.02 163,800 3.48 0.36
01-09-27 3.49 3.58 3.00 539,800 3.29 0.34
01-09-26 4.01 4.04 3.50 276,200 3.59 0.37
01-09-25 3.88 4.30 3.77 336,900 3.82 0.39
01-09-24 3.87 3.90 3.61 230,800 3.81 0.39
Date Open High Low Vol Cls adjCls
01-09-21 3.72 4.00 3.55 220,700 3.77 0.39
01-09-20 4.02 4.10 3.88 148,900 3.96 0.41
01-09-19 4.59 4.60 3.96 359,200 4.18 0.43
01-09-18 4.79 5.00 4.40 216,600 4.53 0.46
01-09-17 4.68 4.80 4.42 312,800 4.69 0.48
01-09-10 5.10 5.20 4.83 96,200 4.95 0.51
01-09-07 4.97 5.19 4.96 174,400 5.17 0.53
01-09-06 5.10 5.11 4.93 167,400 5.01 0.51
01-09-05 5.07 5.61 5.04 595,600 5.17 0.53
Date Open High Low Vol Cls adjCls
01-09-04 5.61 5.67 5.05 223,900 5.06 0.52
01-08-31 5.63 5.75 5.45 72,500 5.61 0.58
01-08-30 5.64 5.75 5.36 161,300 5.59 0.57
01-08-29 5.89 6.15 5.65 199,900 5.90 0.61
01-08-28 5.92 6.12 5.52 255,800 6.00 0.62
01-08-27 6.10 6.10 5.85 149,600 5.92 0.61
01-08-24 5.34 6.25 5.27 359,300 6.10 0.63
01-08-23 5.07 5.39 5.03 232,300 5.28 0.54
01-08-22 5.17 5.25 4.85 375,800 5.08 0.52
Date Open High Low Vol Cls adjCls
01-08-21 5.55 5.61 4.93 280,100 5.00 0.51
01-08-20 5.74 5.79 5.40 167,200 5.50 0.56
01-08-17 5.53 5.78 5.45 116,100 5.70 0.58
01-08-16 5.81 5.88 5.35 364,500 5.65 0.58
01-08-15 6.60 6.60 5.95 151,200 6.06 0.62
01-08-14 6.88 6.98 6.50 71,400 6.57 0.67
01-08-13 6.80 6.98 6.60 75,000 6.88 0.71
01-08-10 6.50 6.83 6.35 121,200 6.77 0.69
01-08-09 6.69 6.85 6.25 112,300 6.50 0.67
Date Open High Low Vol Cls adjCls
01-08-08 6.97 7.04 6.69 146,600 6.69 0.69
01-08-07 7.19 7.49 6.88 158,700 7.04 0.72
01-08-06 7.29 7.34 7.04 76,800 7.13 0.73
01-08-03 7.34 7.42 7.03 72,900 7.36 0.76
01-08-02 7.68 7.83 7.21 133,700 7.40 0.76
01-08-01 7.20 7.80 7.00 239,300 7.48 0.77
01-07-31 6.71 7.15 6.60 146,900 7.00 0.72
01-07-30 7.35 7.40 6.67 264,900 6.69 0.69
01-07-27 6.47 7.35 6.41 306,500 7.29 0.75
Date Open High Low Vol Cls adjCls
01-07-26 5.89 6.70 5.80 326,300 6.46 0.66
01-07-25 6.14 6.14 5.65 259,300 5.84 0.60
01-07-24 6.40 6.41 6.00 258,000 6.01 0.62
01-07-23 6.57 6.62 6.35 174,600 6.41 0.66
01-07-20 6.60 6.65 6.20 307,100 6.45 0.66
01-07-19 7.31 7.45 6.53 335,000 6.56 0.67
01-07-18 7.25 7.40 7.11 208,900 7.30 0.75
01-07-17 7.25 7.60 7.02 105,800 7.38 0.76
01-07-16 7.95 8.06 7.30 104,900 7.33 0.75
Date Open High Low Vol Cls adjCls
01-07-13 7.88 8.14 7.65 172,600 7.99 0.82
01-07-12 7.85 8.05 7.66 241,400 7.88 0.81
01-07-11 7.35 7.60 7.21 120,900 7.53 0.77
01-07-10 7.90 8.01 7.33 159,100 7.46 0.77
01-07-09 7.81 8.14 7.65 170,900 7.77 0.80
01-07-06 8.05 8.10 7.60 128,400 7.76 0.80
01-07-05 8.37 8.37 8.05 90,500 8.05 0.83
01-07-03 8.54 8.69 8.32 119,600 8.56 0.88
01-07-02 8.85 9.35 8.60 354,600 8.63 0.89
Date Open High Low Vol Cls adjCls
01-06-29 8.59 9.35 8.31 360,300 9.32 0.96
01-06-28 8.80 8.88 8.18 441,400 8.65 0.89
01-06-27 8.55 8.88 8.25 324,600 8.59 0.88
01-06-26 7.98 8.58 7.90 358,800 8.58 0.88
01-06-25 8.52 8.66 8.15 209,100 8.19 0.84
01-06-22 8.23 8.65 8.04 408,100 8.39 0.86
01-06-21 7.41 8.66 7.26 387,000 7.91 0.81
01-06-20 7.45 7.58 7.10 352,400 7.54 0.77
01-06-19 8.23 8.23 7.50 494,100 7.68 0.79
Date Open High Low Vol Cls adjCls
01-06-18 8.47 8.60 7.50 381,700 7.63 0.78
01-06-15 8.62 8.72 8.06 555,800 8.25 0.85
01-06-14 9.74 9.75 9.00 471,900 9.02 0.93
01-06-13 10.46 10.63 9.90 376,700 9.92 1.02
01-06-12 9.76 10.55 9.58 351,800 10.44 1.07
01-06-11 10.83 10.84 9.93 315,400 10.12 1.04
01-06-08 11.26 11.28 10.62 209,800 10.80 1.11
01-06-07 11.00 11.37 10.95 257,200 11.28 1.16
01-06-06 11.99 12.00 10.93 675,300 11.18 1.15
Date Open High Low Vol Cls adjCls
01-06-05 10.89 11.85 10.88 887,000 11.55 1.19
01-06-04 11.36 11.69 10.40 637,200 10.56 1.08
01-06-01 10.42 11.75 10.40 1,099,200 11.51 1.18
01-05-31 9.07 10.50 9.02 600,900 10.13 1.04
01-05-30 9.32 9.37 8.92 618,600 8.99 0.92
01-05-29 11.02 11.08 9.89 399,800 10.23 1.05
01-05-25 11.43 11.45 11.01 163,300 11.01 1.13
01-05-24 11.35 11.70 11.01 298,200 11.35 1.16
01-05-23 11.98 11.99 10.97 679,000 11.26 1.16
Date Open High Low Vol Cls adjCls
01-05-22 12.01 12.49 11.60 914,000 12.18 1.25
01-05-21 10.20 12.00 9.90 944,900 11.50 1.18
01-05-18 9.98 10.26 9.80 350,500 10.07 1.03
01-05-17 9.35 10.55 9.30 698,900 9.99 1.03
01-05-16 8.46 9.60 8.30 1,088,000 9.23 0.95
01-05-15 9.50 10.25 9.30 737,000 9.32 0.96
01-05-14 10.19 10.20 9.21 497,900 9.39 0.96
01-05-11 10.95 11.00 10.05 415,800 10.19 1.05
01-05-10 12.17 12.20 10.70 468,100 10.84 1.11
Date Open High Low Vol Cls adjCls
01-05-09 10.83 11.89 10.50 580,300 11.61 1.19
01-05-08 12.06 12.09 10.99 696,100 11.27 1.16
01-05-07 11.78 12.35 11.05 611,800 11.11 1.14
01-05-04 10.05 11.70 10.02 657,300 11.43 1.17
01-05-03 11.36 12.00 10.55 643,200 10.96 1.12
01-05-02 11.96 12.60 11.00 1,329,300 12.02 1.23
01-05-01 9.73 10.99 9.27 663,500 10.88 1.12
01-04-30 9.00 10.34 8.85 863,100 9.52 0.98
01-04-27 8.54 8.59 8.11 427,600 8.34 0.86
Date Open High Low Vol Cls adjCls
01-04-26 9.00 9.05 7.89 591,700 7.90 0.81
01-04-25 8.51 8.79 8.20 485,500 8.54 0.88
01-04-24 8.94 9.49 8.63 340,100 8.74 0.90
01-04-23 10.40 10.42 8.78 688,700 8.89 0.91
01-04-20 11.57 11.87 10.50 840,600 10.73 1.10
01-04-19 9.95 11.26 9.65 995,400 11.18 1.15
01-04-18 10.15 10.45 9.62 845,700 9.74 1.00
01-04-17 8.80 9.40 8.72 475,500 9.03 0.93
01-04-16 9.49 9.87 9.05 260,600 9.40 0.96
Date Open High Low Vol Cls adjCls
01-04-12 8.98 10.07 8.50 755,900 9.92 1.02
01-04-11 9.49 9.70 8.50 714,500 9.02 0.93
01-04-10 7.50 8.69 7.35 432,600 8.45 0.87
01-04-09 7.61 7.61 7.00 374,800 7.39 0.76
01-04-06 6.94 7.75 6.63 1,518,700 7.25 0.74
01-04-05 9.09 9.63 8.50 898,900 9.06 0.93
01-04-04 7.56 8.50 7.44 562,300 7.66 0.79
01-04-03 8.38 8.69 7.06 595,700 7.41 0.76
01-04-02 10.25 10.27 8.81 341,700 9.03 0.93
Date Open High Low Vol Cls adjCls
01-03-30 9.53 10.25 9.19 543,600 10.00 1.03
01-03-29 9.81 10.31 9.50 545,800 9.91 1.02
01-03-28 11.19 11.25 10.00 662,100 10.00 1.03
01-03-27 12.00 12.72 11.44 561,300 11.75 1.21
01-03-26 12.50 12.63 11.63 455,800 12.00 1.23
01-03-23 13.52 13.63 11.75 670,900 11.94 1.22
01-03-22 12.06 13.13 11.50 563,300 13.00 1.33
01-03-21 11.88 12.38 11.25 486,600 11.94 1.22
01-03-20 13.69 13.88 11.44 575,200 11.69 1.20
Date Open High Low Vol Cls adjCls
01-03-19 11.75 13.75 11.50 466,200 13.50 1.39
01-03-16 12.25 12.63 11.25 386,900 11.50 1.18
01-03-15 12.94 13.38 11.94 481,600 12.19 1.25
01-03-14 12.13 13.50 12.06 451,200 12.38 1.27
01-03-13 13.94 14.31 11.75 924,100 13.06 1.34
01-03-12 12.69 14.13 12.63 876,200 13.63 1.40
01-03-09 14.50 15.06 13.25 782,500 14.13 1.45
01-03-08 14.88 15.38 14.44 944,700 15.19 1.56
01-03-07 16.81 16.81 15.13 487,400 15.31 1.57
Date Open High Low Vol Cls adjCls
01-03-06 16.56 16.75 15.69 557,000 15.88 1.63
01-03-05 16.88 17.13 15.31 449,100 15.63 1.60
01-03-02 16.19 17.56 15.75 770,000 16.06 1.65
01-03-01 17.73 18.75 15.25 1,170,000 17.19 1.76
01-02-28 17.88 18.75 16.00 651,700 18.13 1.86
01-02-27 19.50 19.75 17.63 495,300 17.81 1.83
01-02-26 21.13 21.25 19.50 512,600 20.13 2.07
01-02-23 20.31 21.00 18.56 995,000 20.44 2.10
01-02-22 22.19 22.25 19.06 859,500 20.44 2.10
Date Open High Low Vol Cls adjCls
01-02-21 22.06 23.63 21.38 750,200 21.69 2.23
01-02-20 23.75 25.25 22.13 1,058,300 22.81 2.34
01-02-16 23.56 25.81 22.88 1,124,500 23.19 2.38
01-02-15 27.81 30.00 26.63 1,757,300 26.81 2.75
01-02-14 23.94 26.81 23.19 1,771,000 26.31 2.70
01-02-13 23.63 24.50 22.00 891,400 22.56 2.32
01-02-12 21.25 23.94 21.00 1,047,700 23.06 2.37
01-02-09 24.80 24.94 21.50 1,285,100 22.44 2.30
01-02-08 24.75 26.25 23.75 1,317,100 24.94 2.56
Date Open High Low Vol Cls adjCls
01-02-07 26.00 26.50 21.69 1,526,900 23.69 2.43
01-02-06 27.88 28.75 26.00 1,066,800 27.00 2.77
01-02-05 28.94 29.75 27.31 707,200 28.06 2.88
01-02-02 31.31 31.88 29.13 962,400 29.25 3.00
01-02-01 33.19 34.19 30.06 1,819,100 30.81 3.16
01-01-31 36.50 39.11 34.88 1,714,300 35.25 3.62
01-01-30 39.25 39.38 34.06 1,390,800 35.31 3.62
01-01-29 38.56 41.13 37.06 828,700 37.75 3.87
01-01-26 37.56 41.56 37.56 990,800 38.75 3.98
Date Open High Low Vol Cls adjCls
01-01-25 43.50 43.50 39.31 1,005,600 40.00 4.10
01-01-24 49.81 49.94 46.00 1,025,800 46.06 4.73
01-01-23 46.69 52.00 44.75 724,500 51.38 5.27
01-01-22 49.94 49.94 45.94 580,700 46.13 4.73
01-01-19 51.88 52.13 48.00 899,900 50.13 5.14
01-01-18 45.19 48.75 43.44 544,300 48.38 4.96
01-01-17 47.25 48.25 43.75 921,700 45.38 4.66
01-01-16 44.77 45.00 41.00 511,400 42.00 4.31
01-01-12 43.44 48.00 42.00 952,100 44.94 4.61
Date Open High Low Vol Cls adjCls
01-01-11 38.81 44.25 38.25 887,800 43.44 4.46
01-01-10 33.25 39.25 32.50 694,800 39.25 4.03
01-01-09 37.44 37.50 33.63 527,900 35.00 3.59
01-01-08 33.38 37.19 31.50 545,000 36.38 3.73
01-01-05 39.94 40.75 32.94 694,700 33.56 3.44
01-01-04 41.00 44.75 38.88 1,085,600 39.00 4.00
01-01-03 29.44 42.50 29.19 1,067,000 39.19 4.02
01-01-02 36.94 37.00 30.38 463,900 30.81 3.16
00-12-29 38.00 39.50 33.63 669,100 37.25 3.82
Date Open High Low Vol Cls adjCls
00-12-28 39.50 41.38 37.50 556,500 38.56 3.96
00-12-27 36.69 40.75 36.63 564,400 39.63 4.07
00-12-26 37.13 39.75 36.25 723,300 37.75 3.87
00-12-22 32.19 35.44 31.00 950,500 35.00 3.59
00-12-21 32.00 35.88 26.75 1,561,100 29.13 2.99
00-12-20 34.88 37.88 30.66 1,395,200 33.88 3.48
00-12-19 46.88 50.19 37.75 1,063,700 39.94 4.10
00-12-18 57.00 59.00 49.31 746,500 50.13 5.14
00-12-15 54.38 56.00 49.63 1,174,100 55.19 5.66
Date Open High Low Vol Cls adjCls
00-12-14 63.25 64.19 54.00 925,700 54.75 5.62
00-12-13 69.19 70.25 62.25 1,263,200 63.56 6.52
00-12-12 67.25 74.25 66.25 1,066,000 70.00 7.18
00-12-11 63.69 70.38 61.38 896,900 68.88 7.07
00-12-08 64.00 65.81 61.06 710,700 63.44 6.51
00-12-07 53.69 58.25 53.00 443,200 56.94 5.84
00-12-06 59.47 63.50 56.00 719,200 56.44 5.79
00-12-05 50.25 60.38 49.38 1,068,100 59.94 6.15
00-12-04 45.63 47.88 42.75 627,300 46.44 4.77
Date Open High Low Vol Cls adjCls
00-12-01 42.00 49.31 40.63 1,110,100 44.00 4.52
00-11-30 42.56 44.63 39.25 1,083,400 41.44 4.25
00-11-29 48.19 49.25 42.50 760,800 46.75 4.80
00-11-28 52.00 55.63 48.75 761,700 49.56 5.09
00-11-27 61.52 61.88 51.72 680,600 53.00 5.44
00-11-24 57.19 59.00 56.50 210,000 58.88 6.04
00-11-22 57.81 61.44 53.25 1,015,500 54.44 5.59
00-11-21 60.13 62.00 57.31 735,900 59.31 6.09
00-11-20 59.25 61.80 58.00 651,400 58.31 5.98
Date Open High Low Vol Cls adjCls
00-11-17 62.81 64.75 57.75 1,313,200 64.00 6.57
00-11-16 66.94 70.75 61.03 1,328,600 61.94 6.36
00-11-15 66.30 70.17 65.75 2,066,900 68.44 7.02
00-11-14 63.56 65.25 61.69 751,600 64.44 6.61
00-11-13 56.75 62.50 54.00 760,400 60.50 6.21
00-11-10 60.13 67.00 59.25 742,000 59.38 6.09
00-11-09 57.64 63.88 55.00 813,900 61.94 6.36
00-11-08 66.75 67.00 59.75 501,500 60.00 6.16
00-11-07 67.94 68.50 64.13 581,000 66.38 6.81
Date Open High Low Vol Cls adjCls
00-11-06 70.38 72.00 69.17 715,700 69.50 7.13
00-11-03 64.42 68.75 61.69 956,000 68.56 7.04
00-11-02 64.81 65.13 60.50 664,200 61.25 6.29
00-11-01 60.88 66.38 59.50 892,000 61.25 6.29
00-10-31 57.00 64.69 55.75 1,119,000 63.25 6.49
00-10-30 62.06 63.25 56.13 853,000 56.13 5.76
00-10-27 69.88 72.50 60.25 1,248,800 65.13 6.68
00-10-26 67.69 68.00 52.50 1,552,000 64.25 6.59
00-10-25 74.00 77.50 64.25 1,858,700 65.50 6.72
Date Open High Low Vol Cls adjCls
00-10-24 89.19 89.63 81.50 834,100 82.30 8.45
00-10-23 86.84 95.00 84.00 1,037,100 89.06 9.14
00-10-20 80.56 87.52 76.50 969,600 84.94 8.72
00-10-19 77.88 80.00 73.00 864,100 78.25 8.03
00-10-18 73.00 78.63 68.25 1,314,700 70.00 7.18
00-10-17 87.88 90.00 78.00 824,100 79.00 8.11
00-10-16 85.50 92.31 82.88 1,040,800 85.13 8.74
00-10-13 75.69 86.00 73.13 1,145,700 85.48 8.77
00-10-12 83.13 84.25 73.69 1,455,100 77.00 7.90
Date Open High Low Vol Cls adjCls
00-10-11 75.06 79.00 70.38 1,495,600 72.69 7.46
00-10-10 85.81 93.00 75.13 1,142,500 78.38 8.04
00-10-09 78.88 89.88 73.44 886,700 87.00 8.93
00-10-06 90.00 90.50 77.13 1,841,900 78.25 8.03
00-10-05 101.38 103.25 90.00 1,208,100 90.13 9.25
00-10-04 99.88 105.50 97.81 618,000 104.00 10.67
00-10-03 110.44 111.94 100.50 480,000 100.69 10.33
00-10-02 111.75 115.88 105.00 524,600 107.63 11.04
00-09-29 105.03 113.25 105.00 715,100 108.00 11.08
Date Open High Low Vol Cls adjCls
00-09-28 103.25 108.25 98.25 957,600 104.00 10.67
00-09-27 114.75 115.88 105.06 462,400 107.00 10.98
00-09-26 115.69 118.25 110.50 438,300 111.19 11.41
00-09-25 121.75 124.75 113.00 586,000 113.25 11.62
00-09-22 106.88 118.00 106.75 694,000 117.69 12.08
00-09-21 109.75 117.75 108.94 1,001,300 115.63 11.87
00-09-20 107.75 111.75 102.94 978,600 105.50 10.83
00-09-19 101.13 107.75 97.13 893,900 106.56 10.94
00-09-18 107.25 108.50 98.38 601,400 100.63 10.33
Date Open High Low Vol Cls adjCls
00-09-15 108.06 112.50 105.00 585,100 105.50 10.83
00-09-14 116.56 117.50 109.94 598,800 110.25 11.31
00-09-13 110.75 117.97 110.00 790,500 112.69 11.56
00-09-12 123.13 125.50 110.00 845,100 113.44 11.64
00-09-11 115.69 124.75 115.00 849,400 121.13 12.43
00-09-08 120.27 123.69 116.00 1,006,000 116.25 11.93
00-09-07 131.50 134.94 122.75 860,300 122.88 12.61
00-09-06 135.69 136.13 130.38 390,900 131.63 13.51
00-09-05 142.56 146.00 135.06 587,100 136.38 13.99
Date Open High Low Vol Cls adjCls
00-09-01 143.38 144.00 138.88 466,800 142.81 14.66
00-08-31 135.44 140.50 134.50 577,800 137.50 14.11
00-08-30 143.31 146.38 139.00 359,900 139.56 14.32
00-08-29 141.00 145.38 137.75 829,300 143.25 14.70
00-08-28 150.00 150.38 140.63 931,900 141.00 14.47
00-08-25 151.50 157.00 148.75 753,500 150.81 15.48
00-08-24 162.19 164.38 155.00 573,500 158.00 16.21
00-08-23 157.38 162.94 156.88 398,400 159.88 16.41
00-08-22 157.81 166.56 154.81 1,068,600 161.50 16.57
Date Open High Low Vol Cls adjCls
00-08-21 172.13 172.50 153.38 1,049,000 154.00 15.80
00-08-18 166.31 170.50 163.75 482,400 167.19 17.16
00-08-17 148.69 161.88 146.00 530,100 161.13 16.53
00-08-16 149.81 152.00 146.63 583,900 148.88 15.28
00-08-15 140.63 147.69 140.50 390,700 145.00 14.88
00-08-14 134.19 141.25 132.31 326,900 139.63 14.33
00-08-11 129.06 135.31 126.56 168,200 134.00 13.75
00-08-10 134.17 134.63 128.00 149,800 130.94 13.44
00-08-09 139.69 141.75 134.00 337,700 134.06 13.76
Date Open High Low Vol Cls adjCls
00-08-08 131.94 136.75 130.06 196,200 132.64 13.61
00-08-07 132.50 135.25 127.44 223,100 132.94 13.64
00-08-04 127.89 132.50 123.63 404,100 130.00 13.34
00-08-03 101.38 124.75 101.38 470,200 123.75 12.70
00-08-02 117.38 120.75 107.75 278,300 109.25 11.21
00-08-01 123.00 123.00 116.50 236,800 117.31 12.04
00-07-31 115.88 125.00 110.75 419,000 123.31 12.65
00-07-28 126.06 126.13 111.00 430,300 115.00 11.80
00-07-27 132.00 132.63 125.19 275,400 126.00 12.93
Date Open High Low Vol Cls adjCls
00-07-26 135.25 137.88 128.00 293,800 137.00 14.06
00-07-25 130.50 139.25 126.38 258,300 133.88 13.74
00-07-24 141.00 141.06 126.06 348,600 133.69 13.72
00-07-21 139.69 142.25 135.00 199,000 138.75 14.24
00-07-20 138.81 144.00 136.06 267,200 140.00 14.37
00-07-19 139.31 140.00 132.20 311,500 135.06 13.86
00-07-18 147.19 147.19 137.00 428,500 142.13 14.58
00-07-17 140.31 150.81 138.94 529,400 150.06 15.40
00-07-14 133.91 140.19 128.50 609,900 138.19 14.18
Date Open High Low Vol Cls adjCls
00-07-13 126.48 132.50 123.50 515,800 127.94 13.13
00-07-12 130.88 130.95 121.13 451,900 123.13 12.63
00-07-11 131.88 131.88 122.38 502,000 127.38 13.07
00-07-10 130.63 139.44 130.44 775,200 134.81 13.83
00-07-07 118.06 127.50 116.06 992,100 126.94 13.03
00-07-06 113.50 113.75 105.00 238,600 110.19 11.31
00-07-05 111.16 114.31 109.00 222,100 112.94 11.59
00-07-03 108.63 115.63 108.38 150,300 114.88 11.79
00-06-30 102.63 110.88 102.00 786,600 110.38 11.33
Date Open High Low Vol Cls adjCls
00-06-29 107.38 108.50 99.25 792,900 100.75 10.34
00-06-28 116.25 121.50 110.06 713,400 111.13 11.40
00-06-27 119.88 127.00 118.19 562,100 118.75 12.19
00-06-26 115.91 119.50 110.38 249,400 118.86 12.20
00-06-23 114.63 117.50 108.00 267,900 115.33 11.83
00-06-22 119.44 119.50 113.25 454,400 115.00 11.80
00-06-21 112.63 119.50 111.25 300,900 119.31 12.24
00-06-20 119.94 121.00 110.75 545,400 112.88 11.58
00-06-19 98.75 117.38 98.25 840,800 115.88 11.89
Date Open High Low Vol Cls adjCls
00-06-16 101.75 102.00 98.25 130,700 100.38 10.30
00-06-15 100.19 102.50 95.75 251,600 101.31 10.40
00-06-14 104.63 106.50 100.00 352,900 100.44 10.31
00-06-13 99.94 103.25 95.63 280,600 102.19 10.49
00-06-12 99.50 103.50 94.56 337,600 102.25 10.49
00-06-09 106.38 106.50 96.75 396,700 97.69 10.02
00-06-08 102.00 107.88 99.63 504,200 101.75 10.44
00-06-07 101.56 102.75 95.63 343,900 99.50 10.21
00-06-06 99.94 107.50 98.00 613,000 102.00 10.47
Date Open High Low Vol Cls adjCls
00-06-05 106.25 110.75 100.13 449,500 102.94 10.56
00-06-02 96.91 111.44 96.88 772,400 110.00 11.29
00-06-01 88.13 91.88 86.69 442,900 90.06 9.24
00-05-31 86.69 92.88 83.50 406,300 83.63 8.58
00-05-30 81.13 90.25 80.56 448,300 90.00 9.24
00-05-26 76.06 77.50 69.88 323,500 76.52 7.85
00-05-25 78.06 81.13 72.00 292,100 75.31 7.73
00-05-24 71.19 78.25 66.00 605,300 75.25 7.72
00-05-23 78.63 85.13 72.00 411,700 73.00 7.49
Date Open High Low Vol Cls adjCls
00-05-22 80.06 84.88 69.00 608,500 80.00 8.21
00-05-19 86.75 89.38 80.50 750,500 80.94 8.31
00-05-18 90.25 94.00 84.88 785,300 92.25 9.47
00-05-17 79.00 88.75 78.75 486,600 86.50 8.88
00-05-16 78.38 83.63 77.25 457,400 83.00 8.52
00-05-15 70.38 75.00 68.06 303,100 74.13 7.61
00-05-12 68.27 73.75 66.88 420,600 68.75 7.05
00-05-11 67.00 69.75 62.50 373,000 64.38 6.61
00-05-10 71.50 72.13 60.00 588,400 62.63 6.43
Date Open High Low Vol Cls adjCls
00-05-09 88.06 88.88 73.00 400,700 73.63 7.56
00-05-08 85.94 88.94 81.81 332,600 85.81 8.81
00-05-05 79.38 86.25 77.81 285,800 86.00 8.83
00-05-04 79.31 83.23 75.13 237,900 79.19 8.13
00-05-03 80.19 82.50 73.50 313,700 76.75 7.88
00-05-02 81.13 91.13 81.13 440,200 82.06 8.42
00-05-01 80.86 90.00 79.63 542,900 86.19 8.84
00-04-28 70.06 83.25 69.00 771,900 78.50 8.06
00-04-27 57.75 67.00 55.50 415,700 65.06 6.68
Date Open High Low Vol Cls adjCls
00-04-26 70.38 70.63 60.52 393,200 60.88 6.25
00-04-25 67.75 71.81 66.50 357,400 69.50 7.13
00-04-24 60.00 63.00 53.69 231,300 62.81 6.45
00-04-20 72.00 72.25 60.50 263,100 64.56 6.63
00-04-19 77.69 77.94 67.88 355,700 69.88 7.17
00-04-18 54.75 78.50 51.13 697,800 75.69 7.77
00-04-17 47.25 59.00 47.25 488,600 53.13 5.45
00-04-14 56.50 63.00 48.94 557,500 51.00 5.23
00-04-13 73.00 76.50 58.00 629,000 59.75 6.13
Date Open High Low Vol Cls adjCls
00-04-12 89.88 93.50 69.50 323,600 70.56 7.24
00-04-11 93.13 96.00 87.25 297,800 90.00 9.24
00-04-10 117.69 117.69 96.00 203,500 99.98 10.26
00-04-07 117.75 122.00 113.75 165,800 115.50 11.85
00-04-06 110.00 116.00 107.00 283,700 114.94 11.79
00-04-05 90.50 108.88 90.00 263,200 103.19 10.59
00-04-04 108.75 109.00 78.50 485,300 98.00 10.06
00-04-03 124.63 126.00 100.50 306,900 101.06 10.37
00-03-31 137.88 137.88 125.00 279,300 129.00 13.24
Date Open High Low Vol Cls adjCls
00-03-30 122.06 136.06 120.50 365,800 129.50 13.29
00-03-29 141.75 141.75 123.50 269,900 124.94 12.82
00-03-28 147.84 147.88 135.00 166,600 138.06 14.17
00-03-27 152.50 156.50 146.38 246,700 148.00 15.19
00-03-24 139.00 151.75 137.50 388,500 149.69 15.36
00-03-23 147.92 148.00 134.88 176,000 134.94 13.85
00-03-22 128.13 144.50 127.63 240,200 142.00 14.57
00-03-21 121.50 133.50 117.00 257,300 127.25 13.06
00-03-20 146.61 146.63 126.00 218,800 131.00 13.44
Date Open High Low Vol Cls adjCls
00-03-17 139.00 146.88 137.00 254,100 144.50 14.83
00-03-16 141.50 143.75 114.50 468,700 136.94 14.05
00-03-15 142.00 145.22 131.00 274,800 135.63 13.92
00-03-14 150.25 150.27 138.00 649,400 142.56 14.63
00-03-13 163.00 170.00 150.00 235,200 150.27 15.42
00-03-10 177.56 187.88 169.00 166,600 170.00 17.44
00-03-09 168.00 189.00 166.63 226,700 174.06 17.86
00-03-08 175.00 178.00 160.00 151,200 166.63 17.10
00-03-07 178.94 180.94 168.88 207,000 172.00 17.65
Date Open High Low Vol Cls adjCls
00-03-06 173.38 183.00 165.25 307,500 172.13 17.66
00-03-03 195.00 195.00 167.56 511,600 171.13 17.56
00-03-02 179.00 199.50 174.00 302,600 189.94 19.49
00-03-01 158.00 172.50 156.00 245,800 169.02 17.34
00-02-29 143.97 153.50 139.88 221,700 148.00 15.19
00-02-28 125.25 146.13 124.00 346,800 139.31 14.30
00-02-25 111.94 129.00 110.19 185,500 123.19 12.64
00-02-24 117.13 117.13 110.00 189,000 113.25 11.62
00-02-23 115.00 115.19 110.00 191,700 113.88 11.69
Date Open High Low Vol Cls adjCls
00-02-22 119.00 119.00 111.75 179,200 114.81 11.78
00-02-18 118.00 120.75 108.00 373,300 116.50 11.95
00-02-17 120.38 132.00 115.00 328,500 122.50 12.57
00-02-16 113.00 120.94 110.00 301,400 116.06 11.91
00-02-15 113.00 113.00 105.00 222,800 110.06 11.29
00-02-14 105.63 120.00 100.38 517,000 109.38 11.22
00-02-11 317.00 317.00 298.94 228,700 305.25 10.44
00-02-10 305.63 318.00 299.63 312,100 314.06 10.74
00-02-09 293.88 310.00 285.88 270,400 301.56 10.32
Date Open High Low Vol Cls adjCls
00-02-08 298.13 298.13 286.50 171,900 286.50 9.80
00-02-07 302.00 304.75 288.50 133,500 288.75 9.88
00-02-04 312.75 318.94 290.50 246,500 292.38 10.00
00-02-03 308.75 319.00 305.00 168,600 308.81 10.56
00-02-02 309.75 309.88 297.63 106,200 302.13 10.33
00-02-01 318.50 319.13 300.88 181,200 304.00 10.40
00-01-31 305.88 320.13 289.00 139,300 319.00 10.91
00-01-28 303.00 317.38 296.13 113,900 309.88 10.60
00-01-27 316.50 318.50 297.00 256,300 313.25 10.71
Date Open High Low Vol Cls adjCls
00-01-26 287.50 313.75 286.25 199,700 300.06 10.26
00-01-25 275.94 295.25 268.63 111,300 294.13 10.06
00-01-24 282.25 283.38 261.63 260,600 276.00 9.44
00-01-21 248.94 284.88 241.88 341,700 280.00 9.58
00-01-20 258.38 258.50 241.00 158,900 245.00 8.38
00-01-19 261.25 261.25 244.00 322,300 249.00 8.52
00-01-18 269.50 272.38 257.69 92,600 259.94 8.89
00-01-14 267.75 284.50 261.25 165,400 268.63 9.19
00-01-13 272.00 274.00 250.00 109,900 258.25 8.83
Date Open High Low Vol Cls adjCls
00-01-12 271.56 275.50 246.25 107,100 264.00 9.03
00-01-11 296.63 296.63 250.00 101,200 257.69 8.81
00-01-10 307.97 308.00 292.06 121,700 294.00 10.06
00-01-07 260.88 290.00 259.00 103,200 289.50 9.90
00-01-06 283.75 284.50 238.75 203,400 257.00 8.79
00-01-05 292.00 293.00 265.00 109,200 285.75 9.77
00-01-04 303.06 304.00 292.25 70,400 296.50 10.14
00-01-03 312.25 322.50 290.00 108,500 311.38 10.65
99-12-31 298.88 315.00 292.00 37,100 308.00 10.54
Date Open High Low Vol Cls adjCls
99-12-30 326.00 328.00 290.25 39,100 299.88 10.26
99-12-29 318.88 326.00 312.00 22,000 314.00 10.74
99-12-28 295.75 327.00 293.75 79,800 316.13 10.81
99-12-27 302.25 302.63 289.88 98,900 295.50 10.11
99-12-23 296.00 306.25 288.75 116,500 300.88 10.29
99-12-22 288.00 305.25 265.00 137,400 296.00 10.12
99-12-21 266.13 287.00 257.88 114,600 285.25 9.76
99-12-20 243.50 265.25 238.00 106,700 264.50 9.05
99-12-17 249.38 255.00 240.88 61,500 241.50 8.26
Date Open High Low Vol Cls adjCls
99-12-16 249.75 250.13 239.00 31,700 244.00 8.35
99-12-15 239.50 253.00 227.25 117,500 247.19 8.46
99-12-14 244.50 250.00 236.88 88,500 239.25 8.18
99-12-13 237.00 245.00 235.00 100,400 240.38 8.22
99-12-10 250.00 251.00 230.00 76,800 230.00 7.87
99-12-09 264.50 267.00 226.50 179,500 242.00 8.28
99-12-08 253.00 260.50 250.38 116,800 253.50 8.67
99-12-07 243.88 247.13 231.50 57,000 247.13 8.45
99-12-06 247.63 253.00 237.50 96,400 240.44 8.22
Date Open High Low Vol Cls adjCls
99-12-03 240.00 248.50 234.38 137,600 247.38 8.46
99-12-02 221.19 239.63 220.00 154,300 233.00 7.97
99-12-01 220.94 224.00 213.25 158,200 219.38 7.50
99-11-30 234.88 234.88 211.00 123,200 222.00 7.59
99-11-29 243.31 243.75 228.88 87,300 229.06 7.84
99-11-26 243.25 243.63 238.50 44,500 240.38 8.22
99-11-24 249.94 250.00 233.06 197,000 238.44 8.16
99-11-23 251.00 252.00 226.00 163,000 233.94 8.00
99-11-22 269.75 269.75 245.00 167,100 245.13 8.38
Date Open High Low Vol Cls adjCls
99-11-19 281.50 281.50 258.91 134,100 263.25 9.00
99-11-18 265.13 281.00 265.13 126,600 280.00 9.58
99-11-17 264.81 265.63 257.13 152,100 261.13 8.93
99-11-16 258.00 269.00 254.94 244,600 264.06 9.03
99-11-15 254.00 268.00 246.00 184,500 249.00 8.52
99-11-12 235.50 254.50 226.00 135,200 251.47 8.60
99-11-11 240.00 243.88 226.75 88,800 233.75 8.00
99-11-10 238.00 245.88 233.00 147,300 238.13 8.15
99-11-09 253.13 253.25 225.00 180,000 240.00 8.21
Date Open High Low Vol Cls adjCls
99-11-08 250.00 261.94 243.00 160,300 250.25 8.56
99-11-05 230.13 257.00 225.75 244,200 253.88 8.68
99-11-04 229.00 230.00 214.25 179,100 225.00 7.70
99-11-03 227.88 229.50 219.63 142,900 227.25 7.77
99-11-02 224.00 231.75 220.56 174,600 220.56 7.54
99-11-01 214.38 228.50 210.00 275,600 220.13 7.53
99-10-29 211.00 217.88 206.00 298,000 215.00 7.35
99-10-28 201.69 214.00 199.25 400,800 206.25 7.05
99-10-27 207.00 210.25 192.00 385,800 197.38 6.75
Date Open High Low Vol Cls adjCls
99-10-26 182.00 210.25 179.19 586,500 203.00 6.94
99-10-25 176.13 196.38 170.00 829,000 177.06 6.06
99-10-22 270.88 270.88 182.00 2,971,400 184.75 6.32