Steelcase Inc. (SCS)

15.36
-0.20 (-1.29%)
Exchange
NYQ
Day Range
15.33 - 15.61
52 Week Range
11.67 - 20.37
Open
15.43
Avg. Vol
898,667
Market Cap
1.88B
Short ratio
2.04
PE ratio
16.70
PEG Ratio
0.75
Earnings Share
0.92

Steelcase Inc. (SCS) Historicals

Date Open High Low Vol Cls adjCls
16-04-28 15.43 15.61 15.33 268,000 15.36 15.36
16-04-27 15.68 15.75 15.49 236,200 15.56 15.56
16-04-26 15.49 15.71 15.38 392,700 15.70 15.70
16-04-25 15.48 15.58 15.37 557,800 15.45 15.45
16-04-22 15.27 15.83 15.27 760,600 15.51 15.51
16-04-21 15.30 15.41 15.14 390,200 15.23 15.23
16-04-20 15.33 15.50 15.23 569,300 15.35 15.35
16-04-19 15.27 15.55 15.26 568,900 15.33 15.33
16-04-18 15.04 15.27 14.96 752,500 15.22 15.22
Date Open High Low Vol Cls adjCls
16-04-15 15.11 15.12 14.99 609,900 15.08 15.08
16-04-14 15.18 15.19 15.01 357,000 15.11 15.11
16-04-13 14.90 15.20 14.86 533,100 15.17 15.17
16-04-12 14.52 14.98 14.52 646,900 14.78 14.78
16-04-11 14.68 14.91 14.51 661,900 14.51 14.51
16-04-08 14.70 14.99 14.57 664,700 14.64 14.64
16-04-07 14.78 14.83 14.46 1,104,000 14.56 14.56
16-04-06 14.81 14.95 14.66 599,400 14.87 14.87
16-04-05 14.68 14.94 14.64 661,400 14.78 14.78
Date Open High Low Vol Cls adjCls
16-04-04 14.97 15.06 14.76 714,700 14.79 14.79
16-04-01 14.80 14.99 14.65 944,300 14.93 14.93
16-03-31 14.90 15.03 14.84 692,800 14.92 14.92
16-03-30 15.13 15.23 14.85 784,100 14.97 14.85
16-03-29 14.61 15.13 14.45 1,556,400 15.13 15.01
16-03-28 14.66 14.90 14.54 1,161,800 14.65 14.53
16-03-24 15.00 15.05 14.42 985,200 14.68 14.56
16-03-23 15.37 15.69 14.57 2,151,000 15.20 15.08
16-03-22 14.78 15.25 14.73 1,679,000 15.05 14.93
Date Open High Low Vol Cls adjCls
16-03-21 14.91 15.05 14.82 1,266,000 14.84 14.72
16-03-18 15.25 15.27 14.90 1,331,800 14.93 14.81
16-03-17 14.75 15.29 14.66 574,600 15.23 15.11
16-03-16 14.25 14.87 14.22 709,700 14.73 14.61
16-03-15 14.23 14.40 14.11 874,100 14.26 14.15
16-03-14 14.34 14.34 14.09 786,000 14.29 14.18
16-03-11 14.58 14.64 14.23 817,200 14.38 14.26
16-03-10 14.55 14.62 14.06 1,258,000 14.46 14.34
16-03-09 14.18 14.51 13.94 1,753,600 14.51 14.39
Date Open High Low Vol Cls adjCls
16-03-08 14.14 14.15 13.91 1,291,000 14.12 14.01
16-03-07 13.53 14.21 13.53 1,136,100 14.11 14.00
16-03-04 13.47 13.58 13.32 593,100 13.53 13.42
16-03-03 13.19 13.51 13.18 813,500 13.46 13.35
16-03-02 13.08 13.19 12.97 708,000 13.19 13.08
16-03-01 12.61 13.15 12.60 1,123,100 13.08 12.98
16-02-29 12.56 12.68 12.47 1,210,700 12.49 12.39
16-02-26 12.34 12.56 12.34 1,895,600 12.54 12.44
16-02-25 12.72 12.72 12.12 1,192,800 12.25 12.15
Date Open High Low Vol Cls adjCls
16-02-24 12.47 12.71 12.39 1,187,400 12.66 12.56
16-02-23 12.73 12.80 12.53 931,500 12.56 12.46
16-02-22 12.58 12.86 12.57 678,400 12.78 12.68
16-02-19 12.59 12.64 12.45 481,500 12.49 12.39
16-02-18 12.21 12.74 12.18 766,200 12.60 12.50
16-02-17 11.97 12.18 11.89 1,816,100 12.18 12.08
16-02-16 12.19 12.19 11.88 1,175,300 11.91 11.81
16-02-12 11.77 12.09 11.67 1,190,400 12.00 11.90
16-02-11 11.77 11.92 11.68 1,101,500 11.77 11.68
Date Open High Low Vol Cls adjCls
16-02-10 12.25 12.25 11.94 974,900 11.98 11.88
16-02-09 12.13 12.42 12.13 1,077,300 12.19 12.09
16-02-08 12.23 12.32 12.03 661,000 12.26 12.16
16-02-05 12.66 12.71 12.32 505,900 12.38 12.28
16-02-04 12.50 12.83 12.50 715,200 12.68 12.58
16-02-03 12.44 12.62 12.21 583,600 12.55 12.45
16-02-02 12.53 12.63 12.35 610,200 12.36 12.26
16-02-01 12.64 12.83 12.51 701,100 12.73 12.63
16-01-29 12.38 12.76 12.38 948,300 12.76 12.66
Date Open High Low Vol Cls adjCls
16-01-28 12.23 12.43 12.13 702,500 12.31 12.21
16-01-27 12.33 12.40 12.01 1,173,500 12.03 11.93
16-01-26 12.10 12.49 12.10 1,780,200 12.35 12.25
16-01-25 12.38 12.38 11.99 948,100 12.02 11.92
16-01-22 12.53 12.80 12.25 1,565,600 12.38 12.28
16-01-21 12.33 12.60 12.26 990,100 12.34 12.24
16-01-20 12.29 12.41 11.83 2,122,500 12.27 12.17
16-01-19 12.57 12.69 12.22 1,518,400 12.38 12.28
16-01-15 12.60 12.65 12.17 1,793,200 12.41 12.31
Date Open High Low Vol Cls adjCls
16-01-14 12.95 13.02 12.78 3,197,400 12.91 12.81
16-01-13 13.40 13.56 12.74 1,398,500 12.85 12.75
16-01-12 13.49 13.62 13.22 1,475,000 13.40 13.29
16-01-11 13.44 13.53 13.28 1,239,900 13.39 13.28
16-01-08 13.89 13.96 13.36 1,096,200 13.39 13.28
16-01-07 13.95 14.08 13.84 1,287,800 13.87 13.76
16-01-06 14.19 14.45 14.18 1,096,600 14.25 14.14
16-01-05 14.32 14.52 14.14 957,500 14.45 14.33
16-01-04 14.64 14.70 14.21 1,424,100 14.29 14.06
Date Open High Low Vol Cls adjCls
15-12-31 14.98 15.25 14.88 790,600 14.90 14.66
15-12-30 14.87 15.13 14.82 868,400 14.98 14.74
15-12-29 14.76 15.02 14.76 937,400 14.95 14.71
15-12-28 14.63 14.84 14.61 1,501,100 14.73 14.50
15-12-24 14.32 14.73 14.31 1,053,400 14.65 14.42
15-12-23 14.56 14.65 14.06 2,322,200 14.41 14.18
15-12-22 15.14 15.45 14.35 7,869,000 14.55 14.32
15-12-21 18.40 19.09 18.32 1,363,200 18.88 18.58
15-12-18 18.93 18.97 18.33 1,183,500 18.33 18.04
Date Open High Low Vol Cls adjCls
15-12-17 19.35 19.35 19.02 427,300 19.11 18.81
15-12-16 18.92 19.36 18.90 462,300 19.30 18.99
15-12-15 18.56 19.23 18.51 483,900 18.76 18.46
15-12-14 18.44 18.60 18.31 347,400 18.47 18.18
15-12-11 18.71 18.89 18.39 592,800 18.40 18.11
15-12-10 19.11 19.16 18.92 313,400 19.03 18.73
15-12-09 19.40 19.57 18.91 695,300 19.14 18.84
15-12-08 19.49 19.58 19.29 386,900 19.44 19.13
15-12-07 19.85 19.91 19.53 406,800 19.65 19.34
Date Open High Low Vol Cls adjCls
15-12-04 19.76 20.01 19.69 340,300 19.92 19.60
15-12-03 20.34 20.37 19.62 304,100 19.73 19.42
15-12-02 20.31 20.37 20.24 280,500 20.26 19.94
15-12-01 20.05 20.35 19.97 363,200 20.34 20.02
15-11-30 20.32 20.32 19.93 521,500 20.00 19.68
15-11-27 20.06 20.30 19.93 128,100 20.23 19.91
15-11-25 19.99 20.18 19.91 505,900 20.04 19.72
15-11-24 19.44 19.96 19.40 408,000 19.93 19.61
15-11-23 19.44 19.66 19.37 470,400 19.52 19.21
Date Open High Low Vol Cls adjCls
15-11-20 19.23 19.56 19.12 495,800 19.54 19.23
15-11-19 18.67 19.21 18.57 593,200 19.10 18.80
15-11-18 18.55 18.73 18.33 516,600 18.65 18.35
15-11-17 18.56 18.58 18.34 398,100 18.48 18.19
15-11-16 18.36 18.58 18.33 333,400 18.52 18.23
15-11-13 18.40 18.57 18.34 495,500 18.40 18.11
15-11-12 19.02 19.10 18.48 437,600 18.53 18.24
15-11-11 19.37 19.38 19.08 274,900 19.21 18.91
15-11-10 19.10 19.33 18.99 423,700 19.33 19.02
Date Open High Low Vol Cls adjCls
15-11-09 19.39 19.41 19.02 344,000 19.20 18.90
15-11-06 19.65 19.77 19.16 407,200 19.41 19.10
15-11-05 19.36 19.99 19.31 824,500 19.73 19.42
15-11-04 19.67 19.71 19.25 442,100 19.34 19.03
15-11-03 19.62 19.76 19.50 361,100 19.66 19.35
15-11-02 19.36 19.70 19.32 334,900 19.67 19.36
15-10-30 19.48 19.65 19.38 328,600 19.41 19.10
15-10-29 19.72 19.83 19.47 371,500 19.51 19.20
15-10-28 19.25 19.86 19.23 657,100 19.86 19.55
Date Open High Low Vol Cls adjCls
15-10-27 19.59 19.60 19.15 643,000 19.24 18.93
15-10-26 19.55 19.83 19.54 479,600 19.70 19.39
15-10-23 19.79 19.79 19.46 545,600 19.60 19.29
15-10-22 19.63 19.76 19.44 588,200 19.67 19.36
15-10-21 19.97 20.01 19.50 637,100 19.54 19.23
15-10-20 19.85 19.99 19.71 371,700 19.86 19.55
15-10-19 19.70 19.96 19.64 411,400 19.89 19.57
15-10-16 19.86 19.86 19.56 522,800 19.74 19.43
15-10-15 19.55 19.89 19.40 670,500 19.82 19.51
Date Open High Low Vol Cls adjCls
15-10-14 19.71 19.86 19.48 573,100 19.52 19.21
15-10-13 19.85 20.13 19.71 986,300 19.72 19.41
15-10-12 19.39 19.98 19.27 613,600 19.92 19.60
15-10-09 19.21 19.42 19.14 753,100 19.37 19.06
15-10-08 18.94 19.26 18.94 1,077,800 19.20 18.90
15-10-07 18.77 19.17 18.68 704,800 18.99 18.69
15-10-06 19.00 19.03 18.61 494,200 18.69 18.39
15-10-05 18.75 19.12 18.75 503,200 19.05 18.75
15-10-02 18.42 18.58 18.15 589,900 18.58 18.29
Date Open High Low Vol Cls adjCls
15-10-01 18.31 18.61 18.04 693,100 18.56 18.27
15-09-30 18.13 18.42 18.03 955,200 18.41 18.01
15-09-29 17.78 18.06 17.70 1,215,500 18.01 17.62
15-09-28 18.14 18.14 17.71 1,048,200 17.80 17.41
15-09-25 18.67 18.78 18.19 1,138,400 18.19 17.79
15-09-24 18.45 18.64 18.04 1,106,900 18.55 18.14
15-09-23 18.23 18.52 18.12 692,800 18.30 17.90
15-09-22 18.30 18.40 18.03 388,400 18.16 17.76
15-09-21 18.47 18.74 18.41 605,400 18.52 18.11
Date Open High Low Vol Cls adjCls
15-09-18 18.33 18.54 18.21 848,600 18.35 17.95
15-09-17 18.34 18.55 18.23 595,800 18.46 18.06
15-09-16 18.05 18.33 18.00 283,700 18.24 17.84
15-09-15 17.70 18.05 17.67 213,400 18.00 17.61
15-09-14 17.88 17.88 17.62 242,100 17.71 17.32
15-09-11 17.65 17.87 17.45 271,200 17.87 17.48
15-09-10 17.86 18.06 17.66 267,700 17.75 17.36
15-09-09 18.18 18.18 17.85 364,600 17.87 17.48
15-09-08 17.76 18.04 17.64 339,500 18.04 17.64
Date Open High Low Vol Cls adjCls
15-09-04 17.35 17.58 17.35 214,100 17.50 17.12
15-09-03 17.50 17.70 17.43 421,200 17.57 17.19
15-09-02 17.38 17.53 17.07 600,500 17.48 17.10
15-09-01 17.25 17.48 17.12 578,300 17.17 16.79
15-08-31 17.41 17.74 17.31 378,400 17.63 17.24
15-08-28 17.31 17.57 17.28 369,300 17.47 17.09
15-08-27 17.15 17.53 17.09 595,600 17.38 17.00
15-08-26 17.03 17.11 16.54 552,900 17.08 16.71
15-08-25 17.53 17.53 16.74 599,900 16.76 16.39
Date Open High Low Vol Cls adjCls
15-08-24 16.81 17.71 16.06 848,400 17.05 16.68
15-08-21 16.85 17.75 16.85 778,900 17.49 17.11
15-08-20 17.62 17.82 17.49 735,000 17.49 17.11
15-08-19 17.95 18.04 17.80 298,300 17.83 17.44
15-08-18 18.00 18.25 17.86 402,300 18.08 17.68
15-08-17 17.52 18.03 17.52 307,300 17.98 17.59
15-08-14 17.43 17.65 17.16 434,800 17.60 17.21
15-08-13 17.55 17.71 17.43 264,100 17.45 17.07
15-08-12 17.56 17.59 17.37 305,000 17.53 17.15
Date Open High Low Vol Cls adjCls
15-08-11 17.71 17.89 17.60 271,700 17.70 17.31
15-08-10 17.75 18.03 17.63 282,900 17.92 17.53
15-08-07 17.71 17.83 17.59 203,400 17.63 17.24
15-08-06 18.13 18.13 17.71 275,200 17.83 17.44
15-08-05 18.06 18.14 17.94 386,800 18.13 17.73
15-08-04 17.78 17.98 17.75 266,600 17.94 17.55
15-08-03 17.84 17.88 17.65 266,600 17.80 17.41
15-07-31 17.92 17.97 17.72 342,300 17.85 17.46
15-07-30 17.58 17.93 17.49 372,300 17.89 17.50
Date Open High Low Vol Cls adjCls
15-07-29 17.40 17.68 17.30 436,300 17.65 17.26
15-07-28 17.50 17.52 17.25 363,200 17.37 16.99
15-07-27 17.41 17.45 17.27 302,900 17.39 17.01
15-07-24 17.87 17.91 17.50 381,200 17.52 17.14
15-07-23 18.14 18.35 17.89 380,600 17.91 17.52
15-07-22 18.10 18.25 18.01 361,200 18.06 17.66
15-07-21 18.43 18.49 18.10 239,000 18.12 17.72
15-07-20 18.54 18.54 18.36 248,800 18.41 18.01
15-07-17 18.71 18.76 18.33 391,100 18.52 18.11
Date Open High Low Vol Cls adjCls
15-07-16 18.66 18.83 18.52 377,600 18.74 18.33
15-07-15 18.68 18.68 18.43 395,100 18.54 18.13
15-07-14 18.62 18.67 18.54 301,100 18.65 18.24
15-07-13 18.52 18.76 18.52 597,200 18.66 18.25
15-07-10 18.49 18.60 18.24 721,400 18.38 17.98
15-07-09 18.41 18.56 18.19 334,500 18.26 17.86
15-07-08 18.32 18.52 17.97 435,400 18.14 17.74
15-07-07 18.42 18.64 18.27 779,800 18.53 18.12
15-07-06 18.26 18.56 18.12 483,500 18.51 18.10
Date Open High Low Vol Cls adjCls
15-07-02 18.88 18.89 18.41 382,900 18.45 18.05
15-07-01 19.01 19.03 18.61 613,700 18.82 18.41
15-06-30 19.23 19.23 18.85 529,400 18.91 18.39
15-06-29 19.59 19.59 18.97 679,500 19.01 18.48
15-06-26 19.57 19.79 19.49 955,400 19.74 19.19
15-06-25 19.50 19.74 18.81 1,458,400 19.51 18.97
15-06-24 19.13 19.30 19.07 525,300 19.19 18.66
15-06-23 19.06 19.24 19.00 552,700 19.19 18.66
15-06-22 18.99 19.11 18.76 410,900 19.08 18.55
Date Open High Low Vol Cls adjCls
15-06-19 18.86 18.92 18.74 648,700 18.90 18.38
15-06-18 18.39 19.00 18.39 664,700 18.90 18.38
15-06-17 18.34 18.47 18.24 284,400 18.28 17.77
15-06-16 18.21 18.42 18.16 239,900 18.31 17.80
15-06-15 18.44 18.44 18.12 395,300 18.24 17.73
15-06-12 18.33 18.66 18.23 341,700 18.58 18.06
15-06-11 18.37 18.58 18.31 453,200 18.36 17.85
15-06-10 18.07 18.50 18.06 407,300 18.34 17.83
15-06-09 17.86 18.03 17.82 521,800 17.99 17.49
Date Open High Low Vol Cls adjCls
15-06-08 17.71 17.91 17.64 537,200 17.88 17.38
15-06-05 17.58 17.80 17.43 362,400 17.75 17.26
15-06-04 17.96 18.02 17.60 306,000 17.61 17.12
15-06-03 17.76 18.06 17.76 485,900 18.06 17.56
15-06-02 17.39 17.91 17.36 617,200 17.73 17.24
15-06-01 17.26 17.50 17.18 372,400 17.50 17.01
15-05-29 17.32 17.42 17.19 345,400 17.20 16.72
15-05-28 17.37 17.38 17.24 173,600 17.38 16.90
15-05-27 17.06 17.56 16.88 474,900 17.39 16.91
Date Open High Low Vol Cls adjCls
15-05-26 17.38 17.49 16.94 748,500 16.98 16.51
15-05-22 17.73 17.85 17.46 315,100 17.46 16.98
15-05-21 17.88 17.95 17.63 255,000 17.76 17.27
15-05-20 18.01 18.04 17.81 199,100 17.89 17.39
15-05-19 18.05 18.11 17.94 202,700 18.02 17.52
15-05-18 17.93 18.02 17.75 352,400 18.02 17.52
15-05-15 18.09 18.17 17.89 347,000 17.97 17.47
15-05-14 17.95 18.10 17.83 323,300 18.10 17.60
15-05-13 17.91 18.04 17.59 357,800 17.87 17.37
Date Open High Low Vol Cls adjCls
15-05-12 17.94 18.05 17.77 451,700 17.90 17.40
15-05-11 17.88 18.15 17.88 292,200 17.96 17.46
15-05-08 18.15 18.30 17.90 331,100 17.91 17.41
15-05-07 17.91 18.07 17.87 355,500 17.97 17.47
15-05-06 17.80 17.94 17.70 671,600 17.92 17.42
15-05-05 17.86 18.06 17.73 321,500 17.80 17.31
15-05-04 17.72 17.97 17.72 299,500 17.90 17.40
15-05-01 17.66 17.95 17.49 469,600 17.71 17.22
15-04-30 17.79 17.90 17.53 663,800 17.57 17.08
Date Open High Low Vol Cls adjCls
15-04-29 18.26 18.28 17.90 433,400 17.92 17.42
15-04-28 18.29 18.41 18.10 477,800 18.29 17.78
15-04-27 18.69 18.76 18.19 465,700 18.31 17.80
15-04-24 18.50 18.71 18.44 612,500 18.69 18.17
15-04-23 18.81 18.90 18.36 773,400 18.51 18.00
15-04-22 18.84 18.88 18.68 460,400 18.82 18.30
15-04-21 18.80 18.95 18.68 530,800 18.82 18.30
15-04-20 18.48 18.77 18.45 946,900 18.70 18.18
15-04-17 18.43 18.53 18.12 517,300 18.29 17.78
Date Open High Low Vol Cls adjCls
15-04-16 18.76 18.76 18.63 268,100 18.64 18.12
15-04-15 18.75 18.82 18.69 488,100 18.76 18.24
15-04-14 18.63 18.84 18.60 548,000 18.70 18.18
15-04-13 18.65 18.73 18.58 341,100 18.61 18.09
15-04-10 18.68 18.75 18.57 531,400 18.67 18.15
15-04-09 18.80 18.90 18.49 677,300 18.59 18.07
15-04-08 18.80 18.93 18.71 418,400 18.83 18.31
15-04-07 18.88 18.93 18.77 427,900 18.78 18.26
15-04-06 18.90 19.04 18.86 602,200 18.92 18.40
Date Open High Low Vol Cls adjCls
15-04-02 18.92 18.99 18.82 601,900 18.98 18.45
15-04-01 18.73 18.91 18.53 584,300 18.89 18.37
15-03-31 18.81 19.02 18.68 498,100 18.94 18.30
15-03-30 19.02 19.15 18.89 448,000 18.93 18.29
15-03-27 18.94 19.02 18.77 636,700 18.87 18.24
15-03-26 19.65 19.75 18.84 1,078,000 18.94 18.30
15-03-25 20.03 20.25 19.60 1,206,000 19.78 19.12
15-03-24 20.30 20.45 19.80 1,168,500 19.92 19.25
15-03-23 19.79 20.37 19.66 1,171,100 20.36 19.68
Date Open High Low Vol Cls adjCls
15-03-20 19.34 19.80 19.15 1,123,000 19.65 18.99
15-03-19 19.23 19.32 19.11 421,200 19.32 18.67
15-03-18 18.93 19.35 18.84 445,700 19.31 18.66
15-03-17 18.66 19.05 18.56 545,800 19.01 18.37
15-03-16 18.32 18.86 18.13 525,400 18.77 18.14
15-03-13 18.53 18.60 17.94 242,300 18.19 17.58
15-03-12 17.88 18.58 17.75 439,500 18.52 17.90
15-03-11 17.88 17.94 17.64 486,800 17.74 17.14
15-03-10 18.11 18.16 17.80 508,300 17.89 17.29
Date Open High Low Vol Cls adjCls
15-03-09 18.04 18.37 17.86 421,200 18.28 17.67
15-03-06 17.84 18.06 17.84 473,500 18.02 17.42
15-03-05 18.01 18.09 17.87 260,500 18.04 17.43
15-03-04 18.16 18.18 17.87 268,100 18.01 17.41
15-03-03 18.42 18.42 18.13 479,700 18.25 17.64
15-03-02 18.75 18.88 18.33 577,100 18.53 17.91
15-02-27 18.55 18.77 18.40 539,700 18.72 18.09
15-02-26 18.33 18.64 18.22 570,600 18.51 17.89
15-02-25 18.61 18.65 18.33 414,200 18.36 17.74
Date Open High Low Vol Cls adjCls
15-02-24 18.52 18.64 18.39 280,100 18.61 17.99
15-02-23 18.36 18.57 18.25 345,900 18.49 17.87
15-02-20 18.32 18.50 18.15 285,600 18.43 17.81
15-02-19 18.15 18.51 18.09 511,500 18.41 17.79
15-02-18 18.18 18.26 18.02 778,400 18.16 17.55
15-02-17 18.45 18.51 18.21 480,400 18.24 17.63
15-02-13 18.37 18.45 18.21 311,700 18.43 17.81
15-02-12 18.36 18.48 18.16 496,800 18.36 17.74
15-02-11 18.31 18.38 18.14 379,900 18.25 17.64
Date Open High Low Vol Cls adjCls
15-02-10 18.41 18.41 18.03 366,700 18.32 17.71
15-02-09 18.30 18.49 18.10 696,900 18.26 17.65
15-02-06 18.14 18.39 17.98 447,400 18.34 17.72
15-02-05 17.95 18.14 17.82 339,300 18.12 17.51
15-02-04 17.77 17.95 17.65 508,800 17.86 17.26
15-02-03 17.31 17.83 17.25 485,300 17.80 17.20
15-02-02 16.98 17.21 16.62 424,800 17.17 16.59
15-01-30 17.22 17.29 16.85 544,800 16.88 16.31
15-01-29 17.19 17.38 17.03 425,700 17.37 16.79
Date Open High Low Vol Cls adjCls
15-01-28 16.86 17.47 16.76 1,254,100 17.11 16.54
15-01-27 16.77 16.90 16.66 413,000 16.75 16.19
15-01-26 16.85 16.97 16.68 360,400 16.95 16.38
15-01-23 16.91 17.00 16.72 272,900 16.89 16.32
15-01-22 16.54 17.01 16.44 412,600 16.96 16.39
15-01-21 16.55 16.74 16.33 371,500 16.38 15.83
15-01-20 16.88 16.93 16.49 340,800 16.63 16.07
15-01-16 16.77 16.94 16.56 464,900 16.90 16.33
15-01-15 17.44 17.49 16.73 523,700 16.86 16.29
Date Open High Low Vol Cls adjCls
15-01-14 17.16 17.42 17.00 437,300 17.36 16.78
15-01-13 17.52 17.87 17.27 468,300 17.37 16.79
15-01-12 17.50 17.68 17.29 581,600 17.37 16.79
15-01-09 17.74 17.83 17.48 361,200 17.50 16.91
15-01-08 17.56 17.78 17.47 565,200 17.77 17.17
15-01-07 17.43 17.55 17.15 484,800 17.40 16.82
15-01-06 17.57 17.76 17.31 426,400 17.32 16.74
15-01-05 17.69 17.84 17.37 456,900 17.49 16.90
15-01-02 18.05 18.26 17.70 236,700 17.82 17.22
Date Open High Low Vol Cls adjCls
14-12-31 18.47 18.57 17.92 451,500 17.95 17.35
14-12-30 18.29 18.60 18.29 277,800 18.46 17.84
14-12-29 18.52 18.79 18.37 364,800 18.44 17.72
14-12-26 18.32 18.84 18.29 512,300 18.52 17.80
14-12-24 18.08 18.29 17.97 261,900 18.23 17.52
14-12-23 17.86 18.34 17.00 1,971,800 18.07 17.36
14-12-22 17.77 17.94 17.54 647,900 17.92 17.22
14-12-19 17.62 17.88 17.62 944,100 17.80 17.10
14-12-18 17.79 17.83 17.42 717,700 17.73 17.04
Date Open High Low Vol Cls adjCls
14-12-17 17.31 17.67 17.08 583,600 17.62 16.93
14-12-16 16.90 17.60 16.90 440,100 17.28 16.61
14-12-15 17.37 17.42 16.84 718,300 16.90 16.24
14-12-12 17.28 17.54 17.19 490,800 17.22 16.55
14-12-11 17.58 17.85 17.48 302,900 17.53 16.85
14-12-10 17.82 17.98 17.40 356,400 17.44 16.76
14-12-09 17.32 17.90 17.20 473,400 17.89 17.19
14-12-08 17.82 18.00 17.48 174,200 17.56 16.87
14-12-05 17.67 18.00 17.67 356,200 17.90 17.20
Date Open High Low Vol Cls adjCls
14-12-04 17.88 17.95 17.51 355,200 17.65 16.96
14-12-03 17.68 18.05 17.57 429,000 17.88 17.18
14-12-02 17.51 17.78 17.41 339,000 17.71 17.02
14-12-01 17.52 17.67 17.46 403,800 17.46 16.78
14-11-28 17.78 17.95 17.52 129,300 17.52 16.84
14-11-26 17.75 17.89 17.67 148,400 17.75 17.06
14-11-25 17.78 17.86 17.62 297,500 17.72 17.03
14-11-24 17.37 17.70 17.37 331,200 17.70 17.01
14-11-21 17.80 17.80 17.35 324,400 17.35 16.67
Date Open High Low Vol Cls adjCls
14-11-20 17.32 17.68 17.32 320,600 17.50 16.82
14-11-19 17.71 17.72 17.30 241,700 17.42 16.74
14-11-18 17.77 17.95 17.70 233,400 17.72 17.03
14-11-17 17.88 17.98 17.61 230,900 17.69 17.00
14-11-14 17.90 18.12 17.80 263,500 17.95 17.25
14-11-13 18.20 18.20 17.88 319,700 17.91 17.21
14-11-12 17.82 18.22 17.79 235,300 18.15 17.44
14-11-11 17.86 17.98 17.75 384,800 17.87 17.17
14-11-10 17.92 18.08 17.45 449,100 17.91 17.21
Date Open High Low Vol Cls adjCls
14-11-07 17.95 18.04 17.73 230,700 17.94 17.24
14-11-06 17.89 18.14 17.81 454,000 18.01 17.31
14-11-05 17.97 17.98 17.70 304,500 17.86 17.16
14-11-04 17.74 17.96 17.70 268,000 17.89 17.19
14-11-03 17.86 17.93 17.68 324,400 17.82 17.12
14-10-31 17.93 17.94 17.67 559,700 17.72 17.03
14-10-30 17.22 17.68 17.21 360,100 17.62 16.93
14-10-29 17.29 17.47 17.14 247,200 17.29 16.61
14-10-28 17.00 17.32 16.83 348,100 17.31 16.63
Date Open High Low Vol Cls adjCls
14-10-27 16.86 16.93 16.68 315,000 16.90 16.24
14-10-24 16.84 16.92 16.72 306,200 16.91 16.25
14-10-23 16.57 16.95 16.53 438,300 16.80 16.14
14-10-22 16.39 16.63 16.35 449,700 16.36 15.72
14-10-21 16.07 16.41 15.98 286,900 16.40 15.76
14-10-20 15.64 16.00 15.48 324,200 16.00 15.38
14-10-17 15.94 15.94 15.64 567,000 15.65 15.04
14-10-16 15.58 15.90 15.52 646,600 15.73 15.12
14-10-15 15.27 15.88 15.21 473,600 15.83 15.21
Date Open High Low Vol Cls adjCls
14-10-14 15.42 15.70 15.39 415,200 15.56 14.95
14-10-13 15.38 15.56 15.22 450,200 15.26 14.66
14-10-10 15.13 15.51 15.13 391,700 15.24 14.64
14-10-09 15.64 15.76 15.18 315,100 15.19 14.60
14-10-08 15.47 15.69 15.23 325,700 15.69 15.08
14-10-07 15.77 15.84 15.52 297,700 15.52 14.91
14-10-06 16.13 16.13 15.86 228,400 15.93 15.31
14-10-03 16.01 16.27 15.95 395,500 16.10 15.47
14-10-02 15.61 15.85 15.42 344,600 15.81 15.19
Date Open High Low Vol Cls adjCls
14-10-01 16.20 16.23 15.63 598,700 15.69 14.98
14-09-30 16.47 16.52 16.19 556,100 16.19 15.45
14-09-29 16.50 16.61 16.44 295,400 16.50 15.75
14-09-26 16.50 16.73 16.47 302,000 16.72 15.96
14-09-25 16.75 16.75 16.36 512,200 16.46 15.71
14-09-24 16.35 17.31 16.15 1,922,800 16.75 15.99
14-09-23 15.53 15.76 15.36 835,200 15.63 14.92
14-09-22 15.92 15.97 15.58 389,000 15.60 14.89
14-09-19 16.15 16.23 15.90 973,900 16.05 15.32
Date Open High Low Vol Cls adjCls
14-09-18 15.87 16.13 15.77 429,400 16.11 15.38
14-09-17 15.71 15.89 15.68 269,000 15.75 15.03
14-09-16 15.68 15.89 15.55 290,500 15.73 15.01
14-09-15 15.57 15.77 15.57 354,200 15.68 14.97
14-09-12 15.73 15.79 15.42 383,600 15.58 14.87
14-09-11 15.61 15.84 15.60 292,900 15.69 14.98
14-09-10 15.56 15.73 15.47 315,500 15.71 15.00
14-09-09 15.50 15.67 15.31 654,400 15.53 14.82
14-09-08 15.95 16.07 15.46 654,000 15.48 14.78
Date Open High Low Vol Cls adjCls
14-09-05 15.77 15.96 15.69 189,000 15.93 15.21
14-09-04 15.90 16.03 15.73 386,800 15.79 15.07
14-09-03 16.05 16.20 15.81 536,200 15.87 15.15
14-09-02 15.79 16.02 15.67 312,300 16.01 15.28
14-08-29 15.69 15.70 15.54 200,000 15.70 14.99
14-08-28 15.68 15.71 15.59 221,300 15.63 14.92
14-08-27 15.83 15.93 15.71 200,200 15.75 15.03
14-08-26 15.84 15.91 15.78 278,600 15.79 15.07
14-08-25 16.02 16.02 15.74 261,400 15.79 15.07
Date Open High Low Vol Cls adjCls
14-08-22 15.86 16.03 15.77 266,900 15.94 15.22
14-08-21 15.83 15.91 15.51 283,600 15.88 15.16
14-08-20 15.96 16.00 15.68 246,300 15.83 15.11
14-08-19 15.78 16.03 15.78 274,900 15.99 15.26
14-08-18 15.79 16.06 15.68 592,300 15.76 15.04
14-08-15 15.84 15.85 15.46 397,500 15.58 14.87
14-08-14 15.70 15.77 15.54 603,500 15.69 14.98
14-08-13 15.66 15.74 15.59 459,200 15.64 14.93
14-08-12 15.89 15.93 15.64 402,600 15.64 14.93
Date Open High Low Vol Cls adjCls
14-08-11 15.83 16.04 15.80 459,900 15.93 15.21
14-08-08 15.34 15.82 15.30 387,300 15.80 15.08
14-08-07 15.41 15.49 15.20 265,100 15.33 14.63
14-08-06 15.26 15.43 15.24 439,800 15.38 14.68
14-08-05 15.14 15.42 15.14 600,200 15.30 14.60
14-08-04 15.04 15.26 14.92 801,700 15.16 14.47
14-08-01 15.11 15.25 14.99 560,900 15.01 14.33
14-07-31 15.31 15.42 15.10 672,300 15.10 14.41
14-07-30 15.44 15.59 15.37 457,300 15.42 14.72
Date Open High Low Vol Cls adjCls
14-07-29 15.42 15.55 15.34 410,400 15.37 14.67
14-07-28 15.40 15.53 15.36 808,300 15.41 14.71
14-07-25 15.50 15.57 15.41 583,300 15.42 14.72
14-07-24 15.59 15.65 15.50 400,300 15.53 14.82
14-07-23 15.43 15.75 14.47 326,600 15.58 14.87
14-07-22 15.57 15.75 15.50 320,800 15.72 15.01
14-07-21 15.58 15.58 15.46 433,200 15.50 14.80
14-07-18 15.50 15.74 15.48 534,300 15.64 14.93
14-07-17 15.50 15.54 15.43 962,400 15.52 14.81
Date Open High Low Vol Cls adjCls
14-07-16 15.56 15.60 15.47 895,800 15.53 14.82
14-07-15 15.29 15.54 15.23 1,006,800 15.49 14.79
14-07-14 15.30 15.59 15.28 811,800 15.36 14.66
14-07-11 15.15 15.30 15.06 642,100 15.16 14.47
14-07-10 15.00 15.23 14.97 747,600 15.22 14.53
14-07-09 15.41 15.52 15.24 602,300 15.28 14.59
14-07-08 15.50 15.56 15.26 894,700 15.39 14.69
14-07-07 15.42 15.57 15.39 1,065,900 15.51 14.80
14-07-03 15.20 15.57 15.19 441,900 15.54 14.83
Date Open High Low Vol Cls adjCls
14-07-02 15.14 15.26 15.05 824,900 15.18 14.49
14-07-01 15.13 15.61 15.13 1,403,400 15.32 14.52
14-06-30 15.46 15.60 15.02 1,464,300 15.13 14.34
14-06-27 15.79 15.85 15.26 3,937,200 15.52 14.71
14-06-26 15.67 16.07 14.30 4,928,600 15.77 14.95
14-06-25 17.55 17.66 17.46 507,000 17.66 16.74
14-06-24 17.68 17.94 17.60 802,800 17.61 16.69
14-06-23 17.69 17.82 17.48 857,200 17.72 16.80
14-06-20 17.56 17.86 17.45 1,136,400 17.70 16.78
Date Open High Low Vol Cls adjCls
14-06-19 16.87 17.63 16.84 1,060,200 17.47 16.56
14-06-18 16.61 16.83 16.54 421,400 16.80 15.93
14-06-17 16.40 16.66 16.32 362,000 16.61 15.75
14-06-16 16.43 16.48 16.34 408,800 16.43 15.58
14-06-13 16.52 16.53 16.21 658,200 16.40 15.55
14-06-12 16.49 16.55 16.25 297,600 16.44 15.58
14-06-11 16.52 16.59 16.35 382,800 16.49 15.63
14-06-10 16.69 16.72 16.57 419,700 16.62 15.76
14-06-09 16.60 16.71 16.53 242,800 16.70 15.83
Date Open High Low Vol Cls adjCls
14-06-06 16.48 16.74 16.32 388,500 16.60 15.74
14-06-05 16.00 16.39 15.93 392,900 16.34 15.49
14-06-04 15.93 16.02 15.81 304,700 15.98 15.15
14-06-03 16.19 16.23 15.96 429,800 16.00 15.17
14-06-02 16.39 16.45 16.01 307,000 16.22 15.38
14-05-30 16.48 16.51 16.25 390,900 16.39 15.54
14-05-29 16.43 16.48 16.26 278,500 16.40 15.55
14-05-28 16.51 16.60 16.27 371,900 16.35 15.50
14-05-27 16.65 16.70 16.46 332,600 16.58 15.72
Date Open High Low Vol Cls adjCls
14-05-23 16.26 16.53 16.04 442,700 16.49 15.63
14-05-22 16.09 16.30 15.99 287,200 16.20 15.36
14-05-21 16.04 16.16 15.93 381,000 16.12 15.28
14-05-20 16.26 16.26 15.79 472,600 15.93 15.10
14-05-19 16.08 16.30 16.01 272,700 16.16 15.32
14-05-16 15.92 16.19 15.84 331,300 16.17 15.33
14-05-15 15.87 15.99 15.57 565,800 15.96 15.13
14-05-14 16.38 16.38 15.98 334,200 15.99 15.16
14-05-13 16.71 16.74 16.29 439,700 16.37 15.52
Date Open High Low Vol Cls adjCls
14-05-12 16.42 16.88 16.28 583,300 16.69 15.82
14-05-09 16.15 16.29 15.99 400,000 16.29 15.44
14-05-08 16.40 16.67 16.18 476,500 16.21 15.37
14-05-07 16.21 16.39 15.98 504,500 16.34 15.49
14-05-06 16.43 16.60 16.14 403,900 16.17 15.33
14-05-05 16.35 16.55 16.20 494,600 16.45 15.59
14-05-02 16.46 16.74 16.35 447,300 16.48 15.62
14-05-01 16.48 16.57 16.19 583,900 16.42 15.57
14-04-30 16.48 16.58 16.28 775,900 16.48 15.62
Date Open High Low Vol Cls adjCls
14-04-29 16.58 16.74 16.48 804,800 16.49 15.63
14-04-28 16.59 16.64 16.15 504,700 16.51 15.65
14-04-25 16.78 16.84 16.41 634,800 16.48 15.62
14-04-24 17.12 17.16 16.68 554,200 16.78 15.91
14-04-23 17.02 17.26 16.90 1,465,000 16.94 16.06
14-04-22 17.01 17.12 16.83 921,700 17.01 16.13
14-04-21 16.86 17.27 16.86 870,700 17.00 16.12
14-04-17 17.14 17.16 16.78 531,600 16.79 15.92
14-04-16 16.78 17.24 16.69 765,000 17.15 16.26
Date Open High Low Vol Cls adjCls
14-04-15 16.46 16.69 16.17 628,900 16.62 15.76
14-04-14 16.60 16.60 16.27 1,033,800 16.41 15.56
14-04-11 16.09 16.59 16.01 926,100 16.47 15.61
14-04-10 16.26 16.39 16.09 971,500 16.24 15.40
14-04-09 16.07 16.27 15.95 522,000 16.26 15.41
14-04-08 15.94 16.20 15.73 494,300 15.98 15.15
14-04-07 16.08 16.14 15.75 707,100 15.92 15.09
14-04-04 16.45 16.54 16.03 736,100 16.11 15.27
14-04-03 16.66 16.71 16.15 734,800 16.28 15.43
Date Open High Low Vol Cls adjCls
14-04-02 16.57 16.73 16.45 712,000 16.62 15.76
14-04-01 16.61 16.70 16.49 643,100 16.68 15.71
14-03-31 16.39 16.64 16.22 653,800 16.61 15.65
14-03-28 16.29 16.65 16.22 557,600 16.30 15.35
14-03-27 16.32 16.82 16.26 937,100 16.28 15.34
14-03-26 16.16 16.91 15.86 3,226,500 16.28 15.34
14-03-25 14.70 14.96 14.44 583,800 14.58 13.73
14-03-24 14.86 14.92 14.49 382,700 14.66 13.81
14-03-21 14.64 14.99 14.59 595,300 14.80 13.94
Date Open High Low Vol Cls adjCls
14-03-20 14.26 14.57 14.10 408,400 14.53 13.69
14-03-19 14.19 14.46 14.08 657,900 14.26 13.43
14-03-18 14.10 14.28 14.03 816,500 14.17 13.35
14-03-17 14.46 14.51 14.03 564,000 14.11 13.29
14-03-14 14.05 14.37 14.05 785,000 14.30 13.47
14-03-13 14.27 14.43 13.98 911,200 14.06 13.24
14-03-12 14.71 14.82 14.59 501,400 14.77 13.91
14-03-11 15.30 15.35 14.81 423,500 14.84 13.98
14-03-10 15.17 15.36 15.14 320,100 15.29 14.40
Date Open High Low Vol Cls adjCls
14-03-07 15.37 15.44 15.17 447,900 15.24 14.36
14-03-06 15.27 15.34 15.14 336,500 15.24 14.36
14-03-05 15.23 15.29 15.15 293,700 15.23 14.35
14-03-04 14.86 15.27 14.84 675,500 15.24 14.36
14-03-03 14.73 14.81 14.50 302,300 14.64 13.79
14-02-28 14.94 15.09 14.81 494,500 14.87 14.01
14-02-27 14.91 14.97 14.81 665,900 14.91 14.05
14-02-26 14.80 15.07 14.80 393,200 14.93 14.06
14-02-25 14.73 14.83 14.60 366,700 14.77 13.91
Date Open High Low Vol Cls adjCls
14-02-24 14.68 14.94 14.61 390,200 14.75 13.89
14-02-21 14.73 14.95 14.57 459,900 14.68 13.83
14-02-20 14.53 14.70 14.43 348,700 14.68 13.83
14-02-19 14.55 14.88 14.49 327,900 14.51 13.67
14-02-18 14.67 14.87 14.61 351,400 14.67 13.82
14-02-14 14.84 14.95 14.63 440,000 14.65 13.80
14-02-13 14.35 14.92 14.35 724,300 14.83 13.97
14-02-12 14.24 14.50 14.24 617,000 14.47 13.63
14-02-11 14.25 14.37 14.21 679,400 14.22 13.40
Date Open High Low Vol Cls adjCls
14-02-10 14.29 14.35 14.15 586,400 14.27 13.44
14-02-07 14.28 14.40 14.11 416,700 14.31 13.48
14-02-06 13.90 14.31 13.90 494,600 14.18 13.36
14-02-05 13.87 14.04 13.79 529,500 13.87 13.07
14-02-04 13.94 14.08 13.60 730,500 13.97 13.16
14-02-03 14.75 14.87 13.85 750,000 13.88 13.08
14-01-31 14.48 14.95 14.43 684,800 14.77 13.91
14-01-30 14.69 14.89 14.48 415,100 14.77 13.91
14-01-29 14.34 14.75 14.34 696,700 14.57 13.73
Date Open High Low Vol Cls adjCls
14-01-28 14.56 14.63 14.40 459,700 14.53 13.69
14-01-27 14.59 14.76 14.33 766,500 14.59 13.74
14-01-24 14.83 14.88 14.22 933,400 14.58 13.73
14-01-23 14.95 15.12 14.95 506,900 14.97 14.10
14-01-22 15.14 15.20 15.01 242,400 15.03 14.16
14-01-21 15.09 15.14 14.95 280,300 15.10 14.22
14-01-17 15.15 15.24 14.91 341,500 14.99 14.12
14-01-16 15.32 15.34 15.15 217,500 15.21 14.33
14-01-15 15.39 15.53 15.31 325,100 15.35 14.46
Date Open High Low Vol Cls adjCls
14-01-14 15.23 15.43 15.15 433,800 15.31 14.42
14-01-13 15.33 15.37 14.99 447,700 15.15 14.27
14-01-10 15.29 15.42 15.13 854,800 15.38 14.49
14-01-09 15.46 15.58 15.23 482,000 15.30 14.41
14-01-08 15.52 15.52 15.03 613,600 15.44 14.54
14-01-07 15.55 15.64 15.47 387,200 15.57 14.67
14-01-06 15.76 15.78 15.42 425,000 15.46 14.56
14-01-03 15.39 15.76 15.39 427,700 15.69 14.78
14-01-02 15.77 15.84 15.32 510,000 15.35 14.46
Date Open High Low Vol Cls adjCls
13-12-31 15.88 15.99 15.78 612,200 15.86 14.94
13-12-30 15.93 16.01 15.87 273,600 15.88 14.96
13-12-27 16.03 16.20 15.89 298,100 15.98 15.05
13-12-26 16.01 16.11 15.86 246,100 16.00 15.07
13-12-24 16.04 16.16 15.93 273,800 16.03 15.01
13-12-23 16.07 16.09 15.69 575,400 15.99 14.97
13-12-20 16.00 16.20 15.92 843,800 15.99 14.97
13-12-19 15.56 16.77 15.56 1,340,400 16.07 15.04
13-12-18 15.23 15.62 15.04 708,900 15.61 14.61
Date Open High Low Vol Cls adjCls
13-12-17 15.25 15.25 14.94 401,500 15.22 14.25
13-12-16 14.81 15.36 14.70 1,500,000 15.23 14.26
13-12-13 14.84 14.90 14.70 1,196,900 14.80 13.85
13-12-12 14.98 15.07 14.84 400,700 14.85 13.90
13-12-11 15.20 15.28 14.93 558,800 14.98 14.02
13-12-10 15.74 15.83 15.18 543,800 15.21 14.24
13-12-09 15.85 15.94 15.66 435,500 15.80 14.79
13-12-06 15.83 15.99 15.68 608,400 15.79 14.78
13-12-05 15.74 15.74 15.57 286,900 15.63 14.63
Date Open High Low Vol Cls adjCls
13-12-04 15.82 15.98 15.55 272,000 15.79 14.78
13-12-03 15.64 15.89 15.61 315,100 15.86 14.85
13-12-02 16.27 16.27 15.66 300,700 15.72 14.72
13-11-29 16.42 16.54 16.30 157,000 16.33 15.29
13-11-27 16.39 16.48 16.24 236,700 16.30 15.26
13-11-26 16.34 16.54 16.31 351,600 16.34 15.30
13-11-25 16.66 16.69 16.29 345,500 16.34 15.30
13-11-22 16.45 16.72 16.39 331,200 16.62 15.56
13-11-21 15.93 16.41 15.92 445,300 16.41 15.36
Date Open High Low Vol Cls adjCls
13-11-20 15.76 15.98 15.61 266,300 15.81 14.80
13-11-19 15.79 15.99 15.65 247,600 15.74 14.73
13-11-18 16.05 16.14 15.67 296,700 15.82 14.81
13-11-15 15.93 16.02 15.74 206,100 15.99 14.97
13-11-14 16.00 16.09 15.82 154,000 15.95 14.93
13-11-13 15.88 16.00 15.82 202,100 16.00 14.98
13-11-12 15.85 16.09 15.79 169,700 16.05 15.02
13-11-11 15.99 16.00 15.77 115,000 15.96 14.94
13-11-08 15.49 16.09 15.47 376,500 16.00 14.98
Date Open High Low Vol Cls adjCls
13-11-07 15.86 16.04 15.46 251,500 15.49 14.50
13-11-06 16.14 16.14 15.64 422,100 15.81 14.80
13-11-05 15.95 16.02 15.76 247,000 15.98 14.96
13-11-04 16.10 16.21 15.98 371,100 16.06 15.03
13-11-01 16.37 16.47 15.77 653,400 16.00 14.98
13-10-31 16.47 16.60 16.39 436,000 16.39 15.34
13-10-30 16.90 16.95 16.24 375,500 16.47 15.42
13-10-29 16.24 16.85 16.18 491,100 16.85 15.77
13-10-28 16.17 16.23 16.00 264,300 16.15 15.12
Date Open High Low Vol Cls adjCls
13-10-25 16.40 16.48 16.14 233,000 16.20 15.17
13-10-24 16.20 16.42 16.09 476,800 16.33 15.29
13-10-23 16.00 16.27 15.93 378,700 16.17 15.14
13-10-22 16.26 16.28 16.10 271,800 16.15 15.12
13-10-21 16.27 16.27 16.09 256,600 16.19 15.16
13-10-18 16.25 16.26 15.96 558,700 16.24 15.20
13-10-17 15.93 16.13 15.89 304,100 16.09 15.06
13-10-16 15.95 15.99 15.69 269,800 15.98 14.96
13-10-15 15.86 15.99 15.65 391,400 15.77 14.76
Date Open High Low Vol Cls adjCls
13-10-14 15.79 16.00 15.79 247,000 15.99 14.97
13-10-11 15.38 15.95 15.32 328,300 15.94 14.92
13-10-10 15.28 15.45 15.18 263,500 15.45 14.46
13-10-09 15.07 15.15 14.90 573,100 15.00 14.04
13-10-08 15.34 15.45 15.03 413,100 15.04 14.08
13-10-07 15.66 15.80 15.42 312,300 15.43 14.44
13-10-04 16.01 16.04 15.72 563,000 15.85 14.84
13-10-03 16.72 16.73 16.04 665,200 16.05 15.02
13-10-02 16.66 16.88 16.60 634,300 16.81 15.74
Date Open High Low Vol Cls adjCls
13-10-01 16.64 16.85 16.61 521,200 16.80 15.73
13-09-30 16.14 16.66 16.08 737,200 16.62 15.56
13-09-27 16.17 16.39 16.03 324,600 16.36 15.32
13-09-26 16.38 16.48 16.05 324,000 16.32 15.28
13-09-25 16.23 16.60 16.11 398,100 16.40 15.26
13-09-24 16.30 16.45 16.20 477,000 16.20 15.07
13-09-23 16.10 16.38 15.92 1,210,500 16.31 15.18
13-09-20 15.86 16.21 15.60 1,205,500 16.15 15.03
13-09-19 13.76 15.95 13.76 1,219,600 15.74 14.64
Date Open High Low Vol Cls adjCls
13-09-18 15.41 15.75 15.16 546,200 15.65 14.56
13-09-17 14.77 15.45 14.74 561,900 15.44 14.37
13-09-16 14.86 15.01 14.68 256,700 14.78 13.75
13-09-13 14.68 14.78 14.53 302,500 14.67 13.65
13-09-12 14.86 14.99 14.63 180,800 14.66 13.64
13-09-11 14.82 15.01 14.74 210,900 14.90 13.86
13-09-10 14.79 14.81 14.66 213,200 14.81 13.78
13-09-09 14.42 14.72 14.37 372,800 14.71 13.69
13-09-06 14.51 14.59 14.04 384,000 14.34 13.34
Date Open High Low Vol Cls adjCls
13-09-05 14.68 14.70 14.35 314,000 14.43 13.43
13-09-04 14.38 14.67 14.38 390,100 14.66 13.64
13-09-03 14.78 14.99 14.20 395,900 14.38 13.38
13-08-30 15.00 15.02 14.46 348,900 14.52 13.51
13-08-29 14.62 15.08 14.62 317,900 14.97 13.93
13-08-28 14.73 14.79 14.61 236,500 14.62 13.60
13-08-27 14.99 15.17 14.76 384,200 14.76 13.73
13-08-26 15.21 15.34 15.00 338,100 15.26 14.20
13-08-23 15.16 15.26 15.00 171,300 15.14 14.09
Date Open High Low Vol Cls adjCls
13-08-22 15.01 15.16 14.92 205,100 15.12 14.07
13-08-21 14.87 15.05 14.78 319,700 14.96 13.92
13-08-20 14.75 14.97 14.63 170,300 14.97 13.93
13-08-19 14.92 14.96 14.73 265,900 14.75 13.72
13-08-16 14.90 15.15 14.86 216,000 14.95 13.91
13-08-15 15.39 15.39 15.00 355,100 15.00 13.96
13-08-14 15.70 15.74 15.62 296,100 15.65 14.56
13-08-13 15.65 15.74 15.55 215,000 15.67 14.58
13-08-12 15.36 15.67 15.35 209,800 15.63 14.54
Date Open High Low Vol Cls adjCls
13-08-09 15.43 15.68 15.37 287,700 15.52 14.44
13-08-08 15.20 15.48 15.18 237,900 15.44 14.37
13-08-07 15.02 15.24 14.98 264,000 15.15 14.10
13-08-06 15.33 15.40 15.07 179,400 15.11 14.06
13-08-05 15.19 15.60 15.19 693,000 15.35 14.28
13-08-02 15.39 15.45 15.21 470,500 15.30 14.24
13-08-01 15.39 15.56 15.31 423,400 15.48 14.40
13-07-31 15.26 15.42 15.15 238,400 15.24 14.18
13-07-30 15.24 15.39 15.00 1,083,400 15.18 14.12
Date Open High Low Vol Cls adjCls
13-07-29 15.34 15.40 14.98 362,100 15.14 14.09
13-07-26 15.24 15.36 15.16 272,000 15.36 14.29
13-07-25 15.40 15.41 15.11 440,000 15.41 14.34
13-07-24 15.76 15.76 15.33 458,700 15.47 14.39
13-07-23 15.72 15.81 15.62 283,300 15.68 14.59
13-07-22 15.85 15.89 15.62 429,900 15.69 14.60
13-07-19 15.57 15.79 15.52 390,300 15.79 14.69
13-07-18 15.54 15.75 15.49 297,000 15.62 14.53
13-07-17 15.56 15.56 15.37 332,400 15.54 14.46
Date Open High Low Vol Cls adjCls
13-07-16 15.69 15.85 15.43 425,200 15.49 14.41
13-07-15 15.62 15.78 15.51 391,900 15.72 14.63
13-07-12 15.32 15.67 15.31 507,400 15.65 14.56
13-07-11 15.31 15.42 15.19 439,400 15.34 14.27
13-07-10 15.00 15.13 14.90 387,000 15.13 14.08
13-07-09 15.15 15.15 14.89 731,300 15.01 13.97
13-07-08 15.00 15.14 14.84 377,700 15.02 13.97
13-07-05 14.83 14.97 14.64 431,300 14.94 13.90
13-07-03 14.48 14.66 14.47 325,600 14.61 13.59
Date Open High Low Vol Cls adjCls
13-07-02 14.81 14.91 14.44 747,800 14.59 13.57
13-07-01 14.54 14.93 14.52 473,000 14.83 13.80
13-06-28 14.44 14.69 14.44 1,564,400 14.58 13.57
13-06-27 14.38 14.52 14.26 485,100 14.50 13.49
13-06-26 14.54 14.58 14.36 545,800 14.41 13.31
13-06-25 14.50 14.55 14.28 708,600 14.45 13.35
13-06-24 14.44 14.52 14.22 1,368,100 14.35 13.26
13-06-21 14.25 14.73 14.19 1,180,600 14.64 13.53
13-06-20 14.02 14.39 13.51 1,981,400 14.06 12.99
Date Open High Low Vol Cls adjCls
13-06-19 14.99 15.16 14.78 983,600 15.15 14.00
13-06-18 14.80 15.15 14.65 1,011,300 15.02 13.88
13-06-17 14.48 14.92 14.41 1,878,600 14.74 13.62
13-06-14 14.34 14.46 14.13 519,500 14.30 13.21
13-06-13 14.02 14.38 13.91 460,600 14.33 13.24
13-06-12 14.01 14.11 13.89 438,800 13.96 12.90
13-06-11 13.75 14.10 13.48 476,500 13.87 12.82
13-06-10 13.75 13.95 13.61 536,500 13.95 12.89
13-06-07 13.72 13.85 13.49 339,400 13.70 12.66
Date Open High Low Vol Cls adjCls
13-06-06 13.35 13.66 13.28 1,241,500 13.62 12.58
13-06-05 13.61 13.61 13.23 480,500 13.35 12.33
13-06-04 13.73 13.86 13.38 656,100 13.64 12.60
13-06-03 13.89 13.89 13.39 621,700 13.73 12.69
13-05-31 13.78 14.00 13.75 243,100 13.84 12.79
13-05-30 13.75 13.99 13.53 397,900 13.87 12.82
13-05-29 13.89 13.96 13.60 315,700 13.70 12.66
13-05-28 13.81 14.06 13.68 329,700 13.98 12.92
13-05-24 13.62 13.82 13.36 264,300 13.60 12.57
Date Open High Low Vol Cls adjCls
13-05-23 13.43 13.71 13.42 360,100 13.68 12.64
13-05-22 13.50 13.88 13.49 839,500 13.61 12.58
13-05-21 13.78 13.78 13.43 259,400 13.52 12.49
13-05-20 13.59 13.80 13.58 426,900 13.75 12.70
13-05-17 13.49 13.66 13.32 398,000 13.64 12.60
13-05-16 13.53 13.64 13.36 253,700 13.39 12.37
13-05-15 13.44 13.71 13.44 269,500 13.55 12.52
13-05-14 13.11 13.61 13.10 374,100 13.54 12.51
13-05-13 13.25 13.35 13.05 404,200 13.13 12.13
Date Open High Low Vol Cls adjCls
13-05-10 13.12 13.33 13.09 234,000 13.25 12.24
13-05-09 13.09 13.18 13.01 300,300 13.13 12.13
13-05-08 13.22 13.26 12.94 381,700 13.13 12.13
13-05-07 13.00 13.22 12.93 329,000 13.21 12.21
13-05-06 12.87 12.99 12.73 404,900 12.94 11.96
13-05-03 12.57 13.05 12.57 555,800 12.87 11.89
13-05-02 12.33 12.52 12.19 773,600 12.47 11.52
13-05-01 12.62 12.70 12.16 717,500 12.17 11.24
13-04-30 12.57 12.75 12.50 485,600 12.70 11.73
Date Open High Low Vol Cls adjCls
13-04-29 12.66 12.67 12.50 331,900 12.55 11.60
13-04-26 12.67 12.67 12.47 348,900 12.59 11.63
13-04-25 12.76 12.87 12.65 234,900 12.68 11.72
13-04-24 12.80 12.87 12.58 366,900 12.68 11.72
13-04-23 12.75 12.95 12.60 355,300 12.81 11.84
13-04-22 12.86 12.92 12.43 396,100 12.67 11.71
13-04-19 12.50 12.94 12.38 747,500 12.82 11.85
13-04-18 12.63 12.72 12.35 615,800 12.45 11.50
13-04-17 12.92 12.98 12.51 806,200 12.58 11.62
Date Open High Low Vol Cls adjCls
13-04-16 12.83 13.09 12.77 702,300 13.03 12.04
13-04-15 13.55 13.68 12.72 617,600 12.73 11.76
13-04-12 13.78 13.86 13.57 378,800 13.65 12.61
13-04-11 13.61 13.83 13.52 597,500 13.79 12.74
13-04-10 13.39 13.60 13.21 796,200 13.58 12.55
13-04-09 13.27 13.48 13.22 933,800 13.29 12.28
13-04-08 12.93 13.27 12.90 775,900 13.20 12.20
13-04-05 12.87 12.99 12.80 731,900 12.92 11.94
13-04-04 13.14 13.17 12.88 745,000 13.02 12.03
Date Open High Low Vol Cls adjCls
13-04-03 13.32 13.43 13.15 1,457,100 13.23 12.13
13-04-02 14.29 14.37 13.28 2,438,000 13.36 12.25
13-04-01 14.67 14.82 14.21 1,543,900 14.22 13.04
13-03-28 14.65 14.90 14.36 1,599,300 14.73 13.51
13-03-27 15.01 15.08 14.96 1,238,900 14.98 13.74
13-03-26 15.15 15.15 14.97 809,200 15.08 13.83
13-03-25 15.04 15.20 15.00 1,139,100 15.09 13.84
13-03-22 15.04 15.07 14.90 1,279,700 15.00 13.75
13-03-21 15.04 15.13 14.85 1,146,200 14.97 13.73
Date Open High Low Vol Cls adjCls
13-03-20 15.16 15.20 15.01 1,012,800 15.11 13.86
13-03-19 15.21 15.27 14.93 994,400 15.09 13.84
13-03-18 14.97 15.26 14.87 690,600 15.22 13.96
13-03-15 15.22 15.41 14.94 1,001,800 15.12 13.86
13-03-14 15.15 15.45 15.15 567,800 15.41 14.13
13-03-13 15.05 15.21 15.00 719,800 15.11 13.86
13-03-12 15.09 15.17 14.98 554,800 15.04 13.79
13-03-11 15.27 15.34 15.07 698,200 15.10 13.85
13-03-08 15.24 15.60 15.14 645,700 15.37 14.09
Date Open High Low Vol Cls adjCls
13-03-07 15.12 15.12 14.94 519,200 15.11 13.86
13-03-06 15.18 15.29 14.96 730,200 15.13 13.87
13-03-05 14.52 15.16 14.46 1,209,200 15.14 13.88
13-03-04 14.19 14.48 14.18 485,800 14.44 13.24
13-03-01 14.03 14.59 13.82 809,800 14.27 13.09
13-02-28 14.13 14.25 14.07 409,200 14.15 12.98
13-02-27 13.71 14.20 13.69 520,200 14.11 12.94
13-02-26 13.68 13.81 13.57 572,100 13.72 12.58
13-02-25 13.86 14.00 13.59 1,045,600 13.61 12.48
Date Open High Low Vol Cls adjCls
13-02-22 13.69 13.85 13.67 303,400 13.79 12.65
13-02-21 13.64 13.73 13.48 535,200 13.58 12.45
13-02-20 13.92 13.95 13.63 665,700 13.65 12.52
13-02-19 13.79 13.89 13.70 1,099,700 13.89 12.74
13-02-15 13.64 13.85 13.59 395,400 13.75 12.61
13-02-14 13.55 13.64 13.51 364,300 13.59 12.46
13-02-13 13.59 13.61 13.49 503,600 13.57 12.44
13-02-12 13.31 13.61 13.29 546,700 13.54 12.42
13-02-11 13.34 13.40 13.26 621,400 13.26 12.16
Date Open High Low Vol Cls adjCls
13-02-08 13.24 13.46 13.24 579,400 13.34 12.23
13-02-07 13.28 13.45 13.13 871,100 13.18 12.09
13-02-06 13.27 13.30 13.13 796,100 13.26 12.16
13-02-05 13.58 13.62 13.36 559,200 13.37 12.26
13-02-04 13.60 13.85 13.42 471,900 13.49 12.37
13-02-01 13.71 13.82 13.59 515,400 13.66 12.53
13-01-31 13.63 13.91 13.52 602,500 13.63 12.50
13-01-30 13.74 13.84 13.55 500,400 13.63 12.50
13-01-29 13.77 13.84 13.66 433,800 13.73 12.59
Date Open High Low Vol Cls adjCls
13-01-28 13.59 13.83 13.47 463,600 13.76 12.62
13-01-25 13.75 13.79 13.53 662,200 13.60 12.47
13-01-24 13.44 13.70 13.38 663,200 13.68 12.54
13-01-23 13.56 13.64 13.31 610,900 13.44 12.32
13-01-22 13.53 13.61 13.43 465,700 13.57 12.44
13-01-18 13.59 13.73 13.35 541,700 13.54 12.42
13-01-17 13.60 13.83 13.49 641,800 13.59 12.46
13-01-16 13.52 13.57 13.30 580,500 13.51 12.39
13-01-15 13.32 13.66 13.23 437,300 13.57 12.44
Date Open High Low Vol Cls adjCls
13-01-14 13.38 13.48 13.27 658,900 13.44 12.32
13-01-11 13.42 13.52 13.15 348,600 13.39 12.28
13-01-10 13.54 13.56 13.35 364,300 13.39 12.28
13-01-09 13.43 13.56 13.24 691,300 13.45 12.33
13-01-08 13.13 13.50 12.98 914,700 13.42 12.31
13-01-07 13.17 13.32 13.12 464,700 13.15 12.06
13-01-04 13.25 13.32 13.13 491,500 13.20 12.10
13-01-03 13.04 13.40 12.95 768,900 13.23 12.13
13-01-02 12.91 13.14 12.81 900,400 12.97 11.89
Date Open High Low Vol Cls adjCls
12-12-31 12.17 12.79 12.06 988,100 12.74 11.68
12-12-28 12.17 12.47 12.12 833,600 12.17 11.16
12-12-27 12.39 12.49 12.10 873,000 12.20 11.19
12-12-26 12.55 12.61 12.27 787,700 12.39 11.36
12-12-24 12.51 12.69 12.33 543,000 12.50 11.46
12-12-21 12.68 12.76 12.46 1,897,400 12.55 11.51
12-12-20 11.50 13.34 11.42 4,296,400 12.93 11.86
12-12-19 11.51 11.65 11.50 1,339,900 11.53 10.57
12-12-18 11.46 11.53 11.35 1,558,200 11.50 10.55
Date Open High Low Vol Cls adjCls
12-12-17 11.42 11.68 11.38 1,001,400 11.44 10.49
12-12-14 11.42 11.51 11.20 758,800 11.41 10.46
12-12-13 11.42 11.58 11.34 704,200 11.49 10.54
12-12-12 11.57 11.62 11.40 1,303,600 11.53 10.49
12-12-11 11.54 11.62 11.46 621,200 11.50 10.46
12-12-10 11.55 11.65 11.43 616,200 11.51 10.47
12-12-07 11.50 11.56 11.30 567,000 11.54 10.50
12-12-06 11.31 11.44 11.06 555,200 11.44 10.41
12-12-05 11.81 11.81 11.29 652,300 11.34 10.32
Date Open High Low Vol Cls adjCls
12-12-04 11.49 11.83 11.45 1,114,400 11.80 10.74
12-12-03 11.77 11.77 11.40 558,400 11.45 10.42
12-11-30 11.70 11.73 11.60 982,000 11.64 10.59
12-11-29 11.54 11.80 11.44 1,176,600 11.65 10.60
12-11-28 11.46 11.47 11.13 1,048,900 11.46 10.43
12-11-27 11.18 11.47 11.15 897,800 11.42 10.39
12-11-26 11.03 11.30 10.98 671,700 11.17 10.16
12-11-23 10.95 11.25 10.88 395,200 11.06 10.06
12-11-21 10.90 10.95 10.86 453,300 10.90 9.92
Date Open High Low Vol Cls adjCls
12-11-20 10.54 10.99 10.47 532,300 10.87 9.89
12-11-19 10.58 10.65 10.44 430,000 10.55 9.60
12-11-16 10.04 10.45 9.90 576,600 10.43 9.49
12-11-15 10.15 10.22 9.97 505,800 10.07 9.16
12-11-14 10.49 10.52 10.05 800,500 10.14 9.23
12-11-13 10.32 10.73 10.23 694,800 10.46 9.52
12-11-12 10.41 10.47 10.21 394,900 10.38 9.44
12-11-09 10.26 10.47 10.19 463,200 10.38 9.44
12-11-08 10.48 10.58 10.34 716,400 10.34 9.41
Date Open High Low Vol Cls adjCls
12-11-07 10.44 10.53 10.24 792,400 10.50 9.55
12-11-06 10.31 10.68 10.26 346,700 10.61 9.65
12-11-05 10.23 10.30 10.12 378,100 10.26 9.33
12-11-02 10.47 10.50 10.22 624,900 10.25 9.33
12-11-01 10.06 10.40 10.05 437,600 10.38 9.44
12-10-31 10.13 10.19 9.92 454,100 10.01 9.11
12-10-26 10.24 10.31 9.98 312,300 10.10 9.19
12-10-25 10.08 10.30 10.05 468,700 10.22 9.30
12-10-24 10.18 10.20 9.93 452,300 9.97 9.07
Date Open High Low Vol Cls adjCls
12-10-23 10.15 10.19 9.99 426,500 10.13 9.22
12-10-22 10.29 10.37 10.20 312,000 10.27 9.34
12-10-19 10.42 10.42 10.15 416,500 10.32 9.39
12-10-18 10.40 10.53 10.29 389,900 10.53 9.58
12-10-17 10.40 10.54 10.36 352,100 10.42 9.48
12-10-16 10.26 10.48 10.26 391,300 10.40 9.46
12-10-15 9.93 10.23 9.92 470,600 10.20 9.28
12-10-12 10.13 10.17 9.85 533,600 9.88 8.99
12-10-11 10.41 10.45 10.05 542,800 10.11 9.20
Date Open High Low Vol Cls adjCls
12-10-10 10.16 10.34 10.12 573,100 10.33 9.40
12-10-09 10.34 10.38 10.10 446,000 10.11 9.20
12-10-08 10.53 10.55 10.31 366,700 10.32 9.39
12-10-05 10.50 10.73 10.46 530,200 10.56 9.61
12-10-04 10.36 10.50 10.28 701,500 10.43 9.49
12-10-03 10.09 10.30 9.94 716,300 10.28 9.35
12-10-02 10.11 10.15 9.93 622,800 10.04 9.13
12-10-01 10.03 10.15 9.92 1,371,400 10.05 9.14
12-09-28 9.57 9.88 9.53 714,800 9.85 8.96
Date Open High Low Vol Cls adjCls
12-09-27 9.49 9.70 9.39 631,900 9.64 8.77
12-09-26 9.51 9.68 9.42 782,100 9.57 8.63
12-09-25 9.66 9.71 9.42 762,000 9.48 8.54
12-09-24 9.30 9.62 9.17 732,300 9.61 8.66
12-09-21 9.54 9.58 9.23 1,203,500 9.25 8.34
12-09-20 10.00 10.28 9.33 1,779,100 9.39 8.46
12-09-19 9.50 9.59 9.43 894,300 9.55 8.61
12-09-18 9.64 9.73 9.46 719,000 9.50 8.56
12-09-17 10.44 10.44 9.94 553,400 9.96 8.98
Date Open High Low Vol Cls adjCls
12-09-14 10.26 10.50 10.23 555,400 10.50 9.46
12-09-13 9.86 10.20 9.76 558,800 10.20 9.19
12-09-12 9.82 9.93 9.72 348,600 9.86 8.89
12-09-11 9.89 9.97 9.78 246,800 9.82 8.85
12-09-10 9.85 9.98 9.82 331,800 9.88 8.90
12-09-07 9.73 9.95 9.71 509,700 9.84 8.87
12-09-06 9.66 9.68 9.43 599,400 9.68 8.72
12-09-05 9.77 9.79 9.57 448,500 9.59 8.64
12-09-04 9.67 9.82 9.39 527,400 9.80 8.83
Date Open High Low Vol Cls adjCls
12-08-31 9.86 9.86 9.65 493,600 9.70 8.74
12-08-30 9.71 9.83 9.71 1,373,400 9.75 8.79
12-08-29 9.74 9.83 9.71 859,000 9.77 8.81
12-08-28 9.60 9.75 9.60 623,000 9.71 8.75
12-08-27 9.78 9.83 9.57 1,011,100 9.61 8.66
12-08-24 9.65 9.82 9.65 483,100 9.73 8.77
12-08-23 9.67 9.75 9.60 1,091,300 9.70 8.74
12-08-22 9.62 9.78 9.62 577,600 9.66 8.71
12-08-21 9.60 9.71 9.55 764,300 9.62 8.67
Date Open High Low Vol Cls adjCls
12-08-20 9.62 9.69 9.52 638,200 9.52 8.58
12-08-17 9.41 9.66 9.39 574,800 9.62 8.67
12-08-16 9.27 9.48 9.15 668,400 9.33 8.41
12-08-15 9.10 9.29 9.06 287,900 9.29 8.37
12-08-14 9.15 9.25 9.07 255,100 9.13 8.23
12-08-13 9.05 9.13 8.97 221,700 9.10 8.20
12-08-10 9.00 9.15 8.90 183,100 9.10 8.20
12-08-09 9.01 9.11 8.98 458,100 9.01 8.12
12-08-08 9.09 9.17 9.00 616,700 9.01 8.12
Date Open High Low Vol Cls adjCls
12-08-07 9.06 9.16 9.05 512,800 9.15 8.25
12-08-06 8.97 9.02 8.85 415,100 8.97 8.08
12-08-03 8.65 8.96 8.59 747,300 8.96 8.08
12-08-02 8.46 8.57 8.28 536,300 8.46 7.62
12-08-01 8.64 8.72 8.53 663,900 8.54 7.70
12-07-31 8.55 8.67 8.53 438,000 8.57 7.72
12-07-30 8.74 8.80 8.48 441,300 8.60 7.75
12-07-27 8.35 8.80 8.34 748,400 8.74 7.88
12-07-26 8.09 8.29 7.94 664,600 8.28 7.46
Date Open High Low Vol Cls adjCls
12-07-25 7.93 8.01 7.63 931,700 7.91 7.13
12-07-24 8.25 8.28 7.87 1,000,900 7.87 7.09
12-07-23 8.47 8.47 8.16 562,400 8.21 7.40
12-07-20 8.81 8.84 8.56 404,400 8.64 7.79
12-07-19 8.91 8.94 8.70 367,400 8.90 8.02
12-07-18 8.68 8.88 8.64 433,900 8.87 7.99
12-07-17 8.78 8.80 8.52 398,200 8.69 7.83
12-07-16 8.99 8.99 8.70 378,200 8.72 7.86
12-07-13 8.94 9.14 8.91 348,500 9.00 8.11
Date Open High Low Vol Cls adjCls
12-07-12 9.00 9.01 8.83 324,100 8.91 8.03
12-07-11 8.99 9.10 8.95 433,300 9.05 8.16
12-07-10 9.19 9.22 8.95 346,500 8.99 8.10
12-07-09 9.10 9.14 8.77 436,400 9.09 8.19
12-07-06 9.17 9.28 9.07 465,700 9.09 8.19
12-07-05 9.32 9.36 9.21 578,100 9.29 8.37
12-07-03 9.17 9.34 9.12 387,700 9.34 8.42
12-07-02 9.11 9.24 9.05 777,000 9.15 8.25
12-06-29 8.81 9.07 8.73 1,287,800 9.03 8.14
Date Open High Low Vol Cls adjCls
12-06-28 8.33 8.64 8.28 1,086,900 8.63 7.78
12-06-27 8.31 8.53 8.28 1,102,800 8.45 7.53
12-06-26 8.51 8.58 8.27 969,300 8.27 7.37
12-06-25 8.67 8.78 8.48 847,400 8.48 7.56
12-06-22 8.79 8.86 8.68 896,300 8.80 7.85
12-06-21 8.72 8.96 8.66 1,281,800 8.66 7.72
12-06-20 8.54 8.62 8.34 618,900 8.56 7.63
12-06-19 8.33 8.58 8.31 451,900 8.53 7.61
12-06-18 8.35 8.40 8.24 314,100 8.27 7.37
Date Open High Low Vol Cls adjCls
12-06-15 8.24 8.44 8.24 550,900 8.41 7.50
12-06-14 8.16 8.27 8.06 553,400 8.23 7.34
12-06-13 8.49 8.51 8.10 407,700 8.14 7.26
12-06-12 8.53 8.65 8.34 452,900 8.51 7.59
12-06-11 8.87 8.89 8.53 386,700 8.53 7.61
12-06-08 8.51 8.74 8.48 831,500 8.72 7.78
12-06-07 8.71 8.90 8.52 781,400 8.54 7.61
12-06-06 8.53 8.65 8.47 593,700 8.57 7.64
12-06-05 8.32 8.55 8.27 610,400 8.42 7.51
Date Open High Low Vol Cls adjCls
12-06-04 8.52 8.64 8.30 855,800 8.38 7.47
12-06-01 8.73 8.73 8.45 711,000 8.47 7.55
12-05-31 8.60 8.77 8.49 880,500 8.77 7.82
12-05-30 8.64 8.72 8.53 481,400 8.59 7.66
12-05-29 8.67 8.86 8.62 438,700 8.75 7.80
12-05-25 8.39 8.61 8.39 539,500 8.59 7.66
12-05-24 8.34 8.41 8.09 430,100 8.41 7.50
12-05-23 8.10 8.37 8.05 308,000 8.34 7.44
12-05-22 8.27 8.45 8.16 457,700 8.22 7.33
Date Open High Low Vol Cls adjCls
12-05-21 8.15 8.29 7.98 468,300 8.25 7.36
12-05-18 7.96 8.26 7.96 752,000 8.09 7.21
12-05-17 8.23 8.28 7.97 590,000 7.97 7.11
12-05-16 8.33 8.39 8.19 408,600 8.19 7.30
12-05-15 8.26 8.39 8.19 548,100 8.28 7.38
12-05-14 8.28 8.40 8.19 559,100 8.25 7.36
12-05-11 8.19 8.57 8.19 656,300 8.41 7.50
12-05-10 8.32 8.46 8.24 579,900 8.26 7.37
12-05-09 8.16 8.32 8.10 796,600 8.22 7.33
Date Open High Low Vol Cls adjCls
12-05-08 8.29 8.39 8.22 638,000 8.30 7.40
12-05-07 8.30 8.49 8.22 529,400 8.36 7.45
12-05-04 8.54 8.55 8.33 726,300 8.33 7.43
12-05-03 8.60 8.70 8.49 549,500 8.60 7.67
12-05-02 8.52 8.69 8.39 526,800 8.62 7.69
12-05-01 8.63 8.88 8.50 688,200 8.63 7.70
12-04-30 9.01 9.03 8.64 610,700 8.64 7.70
12-04-27 9.07 9.07 8.82 680,600 8.99 8.02
12-04-26 9.21 9.31 9.00 356,600 9.01 8.03
Date Open High Low Vol Cls adjCls
12-04-25 9.25 9.45 9.18 341,300 9.22 8.22
12-04-24 8.95 9.23 8.88 395,600 9.09 8.11
12-04-23 8.87 8.98 8.75 527,400 8.97 8.00
12-04-20 8.99 9.24 8.75 861,200 9.03 8.05
12-04-19 9.26 9.26 8.78 775,500 8.85 7.89
12-04-18 9.31 9.35 9.07 449,900 9.25 8.25
12-04-17 9.08 9.46 9.04 423,700 9.29 8.28
12-04-16 9.12 9.22 8.88 566,400 8.95 7.98
12-04-13 9.20 9.20 8.96 666,000 9.03 8.05
Date Open High Low Vol Cls adjCls
12-04-12 8.96 9.30 8.94 468,000 9.26 8.26
12-04-11 8.96 9.00 8.85 399,400 8.94 7.97
12-04-10 9.14 9.21 8.82 620,200 8.82 7.86
12-04-09 9.03 9.19 9.01 435,200 9.15 8.16
12-04-05 9.33 9.44 9.24 434,700 9.31 8.30
12-04-04 9.37 9.48 9.22 610,800 9.38 8.36
12-04-03 9.48 9.64 9.45 748,500 9.55 8.52
12-04-02 9.54 9.73 9.41 684,800 9.48 8.45
12-03-30 9.66 9.66 9.51 861,800 9.60 8.56
Date Open High Low Vol Cls adjCls
12-03-29 9.39 9.65 9.31 734,200 9.53 8.50
12-03-28 9.69 9.71 9.53 610,600 9.55 8.44
12-03-27 9.47 9.81 9.35 1,301,000 9.69 8.56
12-03-26 9.25 9.49 9.08 963,800 9.49 8.38
12-03-23 8.55 9.41 8.25 1,663,300 9.08 8.02
12-03-22 9.05 9.34 8.92 644,600 9.29 8.21
12-03-21 9.31 9.35 9.13 529,600 9.21 8.13
12-03-20 9.16 9.34 9.14 456,400 9.27 8.19
12-03-19 9.08 9.47 9.06 382,700 9.29 8.21
Date Open High Low Vol Cls adjCls
12-03-16 9.14 9.30 9.02 941,200 9.13 8.06
12-03-15 8.89 9.13 8.83 341,300 9.13 8.06
12-03-14 9.12 9.15 8.83 350,600 8.87 7.83
12-03-13 8.87 9.12 8.75 565,800 9.12 8.06
12-03-12 8.70 8.81 8.64 285,300 8.75 7.73
12-03-09 8.63 8.99 8.49 523,700 8.70 7.68
12-03-08 8.41 8.65 8.30 280,200 8.61 7.60
12-03-07 8.35 8.39 8.25 368,900 8.33 7.36
12-03-06 8.37 8.50 8.25 361,100 8.29 7.32
Date Open High Low Vol Cls adjCls
12-03-05 8.41 8.56 8.33 277,200 8.53 7.53
12-03-02 8.72 8.74 8.37 789,000 8.47 7.48
12-03-01 8.81 8.93 8.75 579,500 8.76 7.74
12-02-29 9.15 9.20 8.77 493,200 8.78 7.76
12-02-28 9.21 9.28 8.98 361,800 9.11 8.05
12-02-27 9.10 9.35 8.97 850,400 9.18 8.11
12-02-24 9.37 9.38 9.18 225,500 9.22 8.14
12-02-23 9.11 9.37 9.07 697,500 9.31 8.22
12-02-22 9.25 9.40 9.17 387,300 9.20 8.13
Date Open High Low Vol Cls adjCls
12-02-21 9.52 9.58 9.23 569,100 9.35 8.26
12-02-17 9.80 9.82 9.47 354,300 9.51 8.40
12-02-16 9.55 9.86 9.55 327,700 9.74 8.60
12-02-15 9.74 9.74 9.50 542,500 9.59 8.47
12-02-14 9.61 9.67 9.53 431,300 9.66 8.53
12-02-13 9.67 9.75 9.55 450,000 9.68 8.55
12-02-10 9.39 9.59 9.33 420,000 9.52 8.41
12-02-09 9.62 9.65 9.51 262,600 9.56 8.44
12-02-08 9.55 9.71 9.49 412,500 9.58 8.46
Date Open High Low Vol Cls adjCls
12-02-07 9.50 9.60 9.46 437,300 9.54 8.43
12-02-06 9.59 9.66 9.50 340,300 9.56 8.44
12-02-03 9.24 9.78 9.21 1,035,000 9.70 8.57
12-02-02 9.03 9.14 8.92 312,600 9.02 7.97
12-02-01 8.83 9.10 8.72 1,057,600 9.03 7.98
12-01-31 8.87 8.95 8.65 335,000 8.71 7.69
12-01-30 8.63 8.96 8.51 488,100 8.82 7.79
12-01-27 8.62 8.86 8.60 342,000 8.75 7.73
12-01-26 8.81 8.90 8.59 361,500 8.67 7.66
Date Open High Low Vol Cls adjCls
12-01-25 8.60 8.81 8.59 1,035,500 8.73 7.71
12-01-24 8.45 8.64 8.38 428,700 8.60 7.60
12-01-23 8.45 8.78 8.45 691,800 8.55 7.55
12-01-20 8.22 8.49 8.12 664,600 8.48 7.49
12-01-19 8.06 8.30 7.99 522,000 8.24 7.28
12-01-18 7.79 8.01 7.74 449,600 8.01 7.07
12-01-17 7.82 7.83 7.68 594,400 7.79 6.88
12-01-13 7.74 7.81 7.62 499,600 7.74 6.84
12-01-12 7.80 7.83 7.70 443,200 7.82 6.91
Date Open High Low Vol Cls adjCls
12-01-11 7.65 7.79 7.65 557,000 7.75 6.85
12-01-10 7.68 7.74 7.59 600,300 7.71 6.81
12-01-09 7.44 7.58 7.33 600,900 7.55 6.67
12-01-06 7.65 7.65 7.36 600,300 7.38 6.52
12-01-05 7.48 7.65 7.38 746,500 7.64 6.75
12-01-04 7.63 7.63 7.40 475,500 7.55 6.67
12-01-03 7.71 7.79 7.67 594,000 7.70 6.80
11-12-30 7.43 7.53 7.34 402,300 7.46 6.59
11-12-29 7.27 7.47 7.24 466,400 7.44 6.57
Date Open High Low Vol Cls adjCls
11-12-28 7.61 7.64 7.30 518,600 7.31 6.40
11-12-27 7.21 7.67 7.15 602,700 7.64 6.69
11-12-23 7.49 7.49 7.23 912,700 7.25 6.35
11-12-22 8.14 8.19 7.41 1,491,700 7.41 6.49
11-12-21 7.73 7.81 7.53 718,100 7.76 6.80
11-12-20 7.39 7.77 7.31 756,800 7.75 6.79
11-12-19 7.13 7.39 7.09 805,200 7.19 6.30
11-12-16 6.88 7.17 6.82 1,782,900 7.04 6.17
11-12-15 6.82 6.97 6.74 702,100 6.80 5.96
Date Open High Low Vol Cls adjCls
11-12-14 6.81 6.89 6.63 987,400 6.72 5.89
11-12-13 7.17 7.27 6.83 779,000 6.92 6.06
11-12-12 6.99 7.13 6.91 906,200 7.11 6.23
11-12-09 7.06 7.20 7.03 1,225,500 7.04 6.17
11-12-08 7.34 7.37 7.03 474,100 7.04 6.17
11-12-07 7.51 7.55 7.20 631,600 7.42 6.50
11-12-06 7.49 7.65 7.31 493,100 7.59 6.65
11-12-05 7.52 7.77 7.38 817,800 7.54 6.61
11-12-02 7.79 8.03 7.73 576,300 7.75 6.79
Date Open High Low Vol Cls adjCls
11-12-01 7.77 8.00 7.62 887,300 7.63 6.68
11-11-30 7.57 7.85 7.50 1,465,200 7.84 6.87
11-11-29 6.83 7.19 6.71 588,400 7.17 6.28
11-11-28 6.61 6.87 6.45 699,700 6.84 5.99
11-11-25 6.39 6.59 6.24 389,300 6.25 5.48
11-11-23 6.61 6.69 6.33 1,284,400 6.43 5.63
11-11-22 6.97 7.05 6.74 637,400 6.77 5.93
11-11-21 7.01 7.06 6.78 600,600 6.99 6.12
11-11-18 7.15 7.30 7.12 387,800 7.21 6.32
Date Open High Low Vol Cls adjCls
11-11-17 7.31 7.36 7.03 1,470,100 7.14 6.25
11-11-16 7.46 7.61 7.28 1,102,600 7.29 6.39
11-11-15 7.32 7.73 7.31 802,000 7.60 6.66
11-11-14 7.39 7.46 7.18 2,142,200 7.38 6.47
11-11-11 7.46 7.73 7.42 667,200 7.46 6.54
11-11-10 7.36 7.44 7.15 339,100 7.33 6.42
11-11-09 7.20 7.45 7.16 600,000 7.19 6.30
11-11-08 7.61 7.61 7.23 667,600 7.50 6.57
11-11-07 7.36 7.55 7.22 451,300 7.50 6.57
Date Open High Low Vol Cls adjCls
11-11-04 7.26 7.45 7.06 429,800 7.39 6.47
11-11-03 7.50 7.54 7.19 842,400 7.37 6.46
11-11-02 7.08 7.39 7.03 584,800 7.38 6.47
11-11-01 6.90 7.09 6.72 1,224,100 6.92 6.06
11-10-31 7.74 7.74 7.41 642,100 7.41 6.49
11-10-28 8.06 8.21 7.82 948,200 7.89 6.91
11-10-27 8.02 8.34 7.93 1,534,600 8.09 7.09
11-10-26 7.67 7.79 7.35 608,400 7.69 6.74
11-10-25 7.97 8.03 7.48 637,400 7.51 6.58
Date Open High Low Vol Cls adjCls
11-10-24 7.86 8.15 7.71 741,100 8.08 7.08
11-10-21 7.63 7.78 7.54 673,300 7.75 6.79
11-10-20 7.48 7.51 7.18 391,900 7.44 6.52
11-10-19 7.76 7.85 7.39 610,400 7.47 6.54
11-10-18 7.40 7.95 7.24 534,400 7.82 6.85
11-10-17 7.94 7.94 7.33 707,500 7.37 6.46
11-10-14 7.90 8.09 7.75 469,300 8.05 7.05
11-10-13 7.67 7.80 7.56 332,200 7.78 6.82
11-10-12 7.61 7.80 7.55 631,900 7.72 6.76
Date Open High Low Vol Cls adjCls
11-10-11 7.39 7.59 7.32 467,600 7.55 6.61
11-10-10 7.09 7.52 7.05 1,003,300 7.49 6.56
11-10-07 7.47 7.47 6.90 1,110,300 6.91 6.05
11-10-06 7.21 7.47 7.15 792,900 7.46 6.54
11-10-05 6.87 7.29 6.82 1,216,200 7.24 6.34
11-10-04 6.05 6.91 6.01 1,400,000 6.88 6.03
11-10-03 6.26 6.82 6.11 1,592,200 6.14 5.38
11-09-30 6.44 6.82 6.31 1,823,500 6.31 5.53
11-09-29 6.39 6.70 6.28 1,366,700 6.52 5.71
Date Open High Low Vol Cls adjCls
11-09-28 6.43 6.54 6.21 1,362,400 6.21 5.39
11-09-27 6.22 6.52 6.14 1,828,300 6.30 5.47
11-09-26 5.77 6.07 5.62 1,765,500 6.07 5.27
11-09-23 5.49 5.76 5.46 2,594,500 5.72 4.96
11-09-22 6.13 6.13 5.40 5,467,600 5.45 4.73
11-09-21 7.09 7.09 6.81 1,072,500 6.81 5.91
11-09-20 7.25 7.40 7.05 782,700 7.05 6.12
11-09-19 7.23 7.25 7.06 644,400 7.20 6.25
11-09-16 7.62 7.66 7.37 653,700 7.42 6.44
Date Open High Low Vol Cls adjCls
11-09-15 7.48 7.59 7.35 604,600 7.56 6.56
11-09-14 7.38 7.55 7.02 757,400 7.38 6.40
11-09-13 7.11 7.38 7.06 558,900 7.31 6.34
11-09-12 6.99 7.33 6.91 1,527,700 7.08 6.14
11-09-09 7.28 7.35 7.03 1,144,600 7.15 6.20
11-09-08 7.52 7.53 7.30 1,204,600 7.39 6.41
11-09-07 7.42 7.69 7.38 474,900 7.61 6.60
11-09-06 7.09 7.27 6.95 693,900 7.24 6.28
11-09-02 7.38 7.47 7.26 866,400 7.34 6.37
Date Open High Low Vol Cls adjCls
11-09-01 8.26 8.30 7.53 1,316,400 7.64 6.63
11-08-31 8.42 8.55 8.13 681,900 8.28 7.18
11-08-30 8.20 8.41 8.10 908,500 8.33 7.23
11-08-29 7.71 8.24 7.69 1,121,600 8.23 7.14
11-08-26 7.15 7.59 6.90 1,013,000 7.56 6.56
11-08-25 7.47 7.54 7.21 1,213,700 7.21 6.26
11-08-24 7.05 7.43 7.02 1,058,100 7.39 6.41
11-08-23 6.64 7.04 6.55 872,300 7.04 6.11
11-08-22 6.77 6.78 6.50 860,100 6.58 5.71
Date Open High Low Vol Cls adjCls
11-08-19 6.48 6.89 6.48 1,396,100 6.55 5.68
11-08-18 7.10 7.10 6.68 1,501,700 6.75 5.86
11-08-17 7.63 7.70 7.20 1,032,300 7.34 6.37
11-08-16 7.72 7.87 7.49 887,800 7.55 6.55
11-08-15 7.73 7.87 7.64 359,300 7.86 6.82
11-08-12 7.76 7.85 7.50 507,200 7.64 6.63
11-08-11 7.37 7.87 7.18 1,190,300 7.74 6.71
11-08-10 7.48 7.63 7.18 1,208,900 7.20 6.25
11-08-09 7.60 7.78 7.07 1,343,100 7.78 6.75
Date Open High Low Vol Cls adjCls
11-08-08 7.93 8.17 7.38 1,382,900 7.40 6.42
11-08-05 8.61 8.67 8.07 1,947,700 8.21 7.12
11-08-04 9.00 9.13 8.49 1,190,700 8.50 7.37
11-08-03 9.28 9.28 8.97 1,080,400 9.13 7.92
11-08-02 9.65 9.80 9.25 785,600 9.27 8.04
11-08-01 10.05 10.07 9.65 922,300 9.74 8.45
11-07-29 9.86 10.07 9.72 568,800 9.93 8.61
11-07-28 10.27 10.27 10.01 574,100 10.05 8.72
11-07-27 10.40 10.40 10.14 950,200 10.27 8.91
Date Open High Low Vol Cls adjCls
11-07-26 10.65 10.65 10.35 591,500 10.45 9.07
11-07-25 10.91 10.98 10.60 674,600 10.65 9.24
11-07-22 11.16 11.29 10.94 507,100 11.06 9.60
11-07-21 10.74 11.26 10.74 1,034,000 11.19 9.71
11-07-20 10.83 10.92 10.65 518,600 10.71 9.29
11-07-19 10.70 10.80 10.50 587,700 10.74 9.32
11-07-18 10.65 10.68 10.50 726,700 10.56 9.16
11-07-15 11.00 11.02 10.64 875,000 10.67 9.26
11-07-14 11.20 11.25 10.89 839,800 10.99 9.53
Date Open High Low Vol Cls adjCls
11-07-13 11.11 11.19 10.99 675,200 11.16 9.68
11-07-12 10.97 11.16 10.97 609,500 11.03 9.57
11-07-11 11.38 11.39 10.98 577,900 11.12 9.65
11-07-08 11.61 11.63 11.38 520,600 11.53 10.00
11-07-07 11.78 11.94 11.64 772,600 11.78 10.22
11-07-06 11.49 11.69 11.39 577,100 11.62 10.08
11-07-05 11.52 11.54 11.36 508,100 11.48 9.96
11-07-01 11.39 11.58 11.30 730,900 11.49 9.97
11-06-30 11.34 11.43 11.23 492,100 11.39 9.88
Date Open High Low Vol Cls adjCls
11-06-29 11.42 11.44 11.16 388,400 11.26 9.77
11-06-28 11.41 11.45 11.32 619,600 11.41 9.85
11-06-27 11.16 11.48 10.98 1,150,400 11.38 9.82
11-06-24 11.25 11.40 10.93 2,093,100 11.16 9.63
11-06-23 10.98 11.33 10.24 2,079,100 11.16 9.63
11-06-22 10.49 10.54 10.35 737,000 10.40 8.98
11-06-21 10.31 10.74 10.23 1,062,700 10.58 9.13
11-06-20 9.84 10.17 9.82 456,600 10.16 8.77
11-06-17 9.82 10.14 9.73 823,400 9.86 8.51
Date Open High Low Vol Cls adjCls
11-06-16 9.65 9.91 9.56 343,800 9.75 8.41
11-06-15 9.68 9.77 9.51 288,000 9.64 8.32
11-06-14 9.67 10.01 9.67 615,300 9.82 8.47
11-06-13 9.64 9.72 9.50 250,800 9.55 8.24
11-06-10 9.76 9.80 9.50 328,200 9.60 8.28
11-06-09 9.79 9.94 9.69 435,400 9.83 8.48
11-06-08 9.87 9.95 9.75 421,700 9.76 8.42
11-06-07 10.05 10.17 9.86 277,500 9.92 8.56
11-06-06 10.13 10.16 9.91 395,900 9.95 8.59
Date Open High Low Vol Cls adjCls
11-06-03 10.25 10.32 10.00 440,200 10.15 8.76
11-06-02 10.55 10.64 10.39 258,000 10.46 9.03
11-06-01 10.86 10.94 10.52 952,700 10.54 9.10
11-05-31 10.87 10.96 10.63 669,700 10.87 9.38
11-05-27 10.64 10.76 10.58 331,800 10.73 9.26
11-05-26 10.38 10.64 10.33 353,600 10.56 9.11
11-05-25 10.28 10.52 10.23 260,600 10.43 9.00
11-05-24 10.20 10.42 10.06 452,100 10.34 8.92
11-05-23 10.36 10.48 10.18 632,800 10.18 8.79
Date Open High Low Vol Cls adjCls
11-05-20 10.75 10.77 10.53 490,300 10.56 9.11
11-05-19 10.82 10.89 10.66 395,800 10.82 9.34
11-05-18 10.76 10.77 10.54 635,500 10.71 9.24
11-05-17 10.84 10.96 10.71 529,700 10.75 9.28
11-05-16 10.99 11.14 10.93 632,500 10.96 9.46
11-05-13 11.15 11.27 10.97 682,400 11.08 9.56
11-05-12 11.01 11.27 10.89 304,000 11.16 9.63
11-05-11 11.44 11.47 10.89 369,800 11.09 9.57
11-05-10 11.26 11.48 11.18 249,200 11.48 9.91
Date Open High Low Vol Cls adjCls
11-05-09 10.86 11.21 10.83 322,300 11.17 9.64
11-05-06 11.05 11.13 10.85 280,200 10.89 9.40
11-05-05 10.94 11.11 10.82 820,900 10.88 9.39
11-05-04 11.20 11.26 10.97 562,500 11.04 9.53
11-05-03 11.35 11.49 11.07 600,600 11.20 9.67
11-05-02 11.63 11.70 11.38 455,300 11.39 9.83
11-04-29 11.62 11.62 11.47 365,000 11.55 9.97
11-04-28 11.47 11.64 11.47 388,600 11.55 9.97
11-04-27 11.60 11.60 11.43 411,000 11.51 9.93
Date Open High Low Vol Cls adjCls
11-04-26 11.36 11.59 11.33 474,600 11.55 9.97
11-04-25 11.49 11.54 11.21 577,700 11.32 9.77
11-04-21 11.66 11.68 11.43 422,800 11.55 9.97
11-04-20 11.63 11.67 11.40 628,600 11.55 9.97
11-04-19 11.36 11.50 11.33 426,200 11.42 9.86
11-04-18 11.36 11.43 11.25 477,300 11.29 9.74
11-04-15 11.15 11.62 11.15 885,500 11.54 9.96
11-04-14 11.08 11.23 10.97 566,900 11.18 9.65
11-04-13 11.26 11.28 10.99 486,400 11.19 9.66
Date Open High Low Vol Cls adjCls
11-04-12 11.40 11.45 11.20 465,400 11.23 9.69
11-04-11 11.51 11.62 11.43 500,400 11.49 9.92
11-04-08 11.84 11.94 11.38 403,400 11.49 9.92
11-04-07 11.90 12.03 11.76 652,000 11.78 10.17
11-04-06 11.93 12.02 11.86 521,700 11.93 10.30
11-04-05 11.59 12.12 11.57 1,199,400 11.88 10.25
11-04-04 11.75 11.78 11.46 510,500 11.64 10.05
11-04-01 11.44 11.82 11.44 850,500 11.67 10.07
11-03-31 11.34 11.41 11.20 697,600 11.38 9.82
Date Open High Low Vol Cls adjCls
11-03-30 11.04 11.33 10.88 665,900 11.32 9.77
11-03-29 10.75 11.07 10.65 590,600 11.05 9.48
11-03-28 10.80 11.01 10.73 702,800 10.78 9.25
11-03-25 10.67 10.90 10.41 2,108,600 10.78 9.25
11-03-24 10.11 10.95 10.09 2,953,000 10.58 9.08
11-03-23 9.57 9.58 9.39 847,900 9.53 8.18
11-03-22 9.60 9.60 9.39 1,075,200 9.55 8.20
11-03-21 9.38 9.69 9.30 821,400 9.57 8.21
11-03-18 9.48 9.56 9.23 1,339,500 9.23 7.92
Date Open High Low Vol Cls adjCls
11-03-17 9.64 9.66 9.35 756,800 9.40 8.07
11-03-16 9.57 9.61 9.39 797,300 9.47 8.13
11-03-15 9.47 9.68 9.45 552,200 9.60 8.24
11-03-14 9.69 9.84 9.62 710,400 9.72 8.34
11-03-11 9.56 9.88 9.47 656,800 9.76 8.38
11-03-10 9.95 9.95 9.58 1,167,100 9.61 8.25
11-03-09 9.84 10.08 9.73 712,000 10.04 8.62
11-03-08 9.52 10.05 9.49 819,400 9.85 8.45
11-03-07 9.68 9.74 9.36 1,022,000 9.53 8.18
Date Open High Low Vol Cls adjCls
11-03-04 9.71 9.73 9.55 540,000 9.72 8.34
11-03-03 9.65 9.94 9.65 503,300 9.73 8.35
11-03-02 9.40 9.68 9.40 512,400 9.61 8.25
11-03-01 9.70 9.74 9.35 582,400 9.40 8.07
11-02-28 9.74 9.91 9.60 607,300 9.71 8.33
11-02-25 9.62 9.78 9.58 634,400 9.75 8.37
11-02-24 9.72 9.98 9.51 930,000 9.57 8.21
11-02-23 10.06 10.06 9.56 1,194,400 9.77 8.39
11-02-22 10.22 10.33 10.10 1,284,700 10.10 8.67
Date Open High Low Vol Cls adjCls
11-02-18 10.73 10.92 10.33 1,728,100 10.35 8.88
11-02-17 10.52 10.82 10.52 1,653,900 10.72 9.20
11-02-16 10.36 10.57 10.33 822,500 10.57 9.07
11-02-15 10.25 10.38 10.21 695,400 10.36 8.89
11-02-14 10.34 10.47 10.24 554,600 10.27 8.81
11-02-11 10.11 10.39 10.06 811,900 10.28 8.82
11-02-10 10.16 10.16 9.81 1,773,300 10.11 8.68
11-02-09 10.21 10.32 10.17 1,163,600 10.22 8.77
11-02-08 10.23 10.32 10.12 790,200 10.23 8.78
Date Open High Low Vol Cls adjCls
11-02-07 10.17 10.30 10.03 1,387,300 10.20 8.75
11-02-04 9.93 10.30 9.91 1,911,300 10.19 8.75
11-02-03 10.13 10.13 9.82 1,023,300 9.96 8.55
11-02-02 10.20 10.25 10.08 906,200 10.10 8.67
11-02-01 10.29 10.30 10.14 1,396,300 10.20 8.75
11-01-31 10.41 10.46 10.22 659,200 10.22 8.77
11-01-28 10.86 10.91 10.36 625,900 10.39 8.92
11-01-27 10.99 11.05 10.89 367,100 10.97 9.42
11-01-26 10.68 11.02 10.58 843,200 10.99 9.43
Date Open High Low Vol Cls adjCls
11-01-25 10.81 10.81 10.55 549,100 10.68 9.17
11-01-24 10.88 10.93 10.81 518,100 10.86 9.32
11-01-21 11.02 11.12 10.90 617,300 10.90 9.36
11-01-20 10.90 11.14 10.88 770,600 10.96 9.41
11-01-19 11.15 11.23 10.93 1,131,900 10.97 9.42
11-01-18 10.77 11.22 10.75 1,041,700 11.09 9.52
11-01-14 10.75 10.90 10.75 805,800 10.83 9.30
11-01-13 10.71 10.84 10.63 381,600 10.80 9.27
11-01-12 10.68 10.79 10.23 1,371,400 10.70 9.18
Date Open High Low Vol Cls adjCls
11-01-11 10.51 10.66 10.46 753,000 10.66 9.15
11-01-10 10.28 10.51 10.11 670,600 10.47 8.99
11-01-07 10.32 10.61 10.13 829,900 10.36 8.89
11-01-06 10.75 10.75 10.21 678,900 10.27 8.81
11-01-05 10.71 10.84 10.52 860,300 10.79 9.26
11-01-04 10.71 10.87 10.53 1,691,100 10.78 9.25
11-01-03 10.62 10.76 10.60 793,500 10.68 9.17
10-12-31 10.68 10.69 10.54 395,200 10.57 9.07
10-12-30 10.63 10.73 10.63 281,300 10.68 9.17
Date Open High Low Vol Cls adjCls
10-12-29 10.70 10.79 10.62 530,700 10.62 9.12
10-12-28 10.71 10.85 10.58 597,900 10.69 9.18
10-12-27 10.50 10.70 10.46 335,800 10.67 9.16
10-12-23 10.27 10.47 10.25 315,200 10.47 8.99
10-12-22 10.35 10.45 10.13 606,400 10.26 8.81
10-12-21 10.29 10.34 10.16 527,700 10.30 8.81
10-12-20 10.19 10.44 10.06 944,000 10.21 8.73
10-12-17 10.40 10.54 9.89 1,739,400 10.05 8.59
10-12-16 10.17 10.25 10.07 712,700 10.18 8.70
Date Open High Low Vol Cls adjCls
10-12-15 10.26 10.39 10.11 585,200 10.11 8.64
10-12-14 10.33 10.38 10.19 1,039,900 10.26 8.77
10-12-13 10.34 10.46 10.27 725,000 10.32 8.82
10-12-10 10.26 10.38 10.16 724,700 10.30 8.81
10-12-09 10.21 10.25 10.17 543,600 10.19 8.71
10-12-08 10.01 10.20 10.01 711,700 10.15 8.68
10-12-07 9.97 10.03 9.89 699,000 9.99 8.54
10-12-06 9.84 9.91 9.82 386,500 9.90 8.46
10-12-03 9.71 9.90 9.64 635,100 9.85 8.42
Date Open High Low Vol Cls adjCls
10-12-02 9.75 9.90 9.60 515,500 9.72 8.31
10-12-01 9.75 10.00 9.64 670,400 9.72 8.31
10-11-30 9.48 9.64 9.45 601,700 9.58 8.19
10-11-29 9.35 9.69 9.27 746,100 9.60 8.21
10-11-26 9.51 9.55 9.42 485,100 9.42 8.05
10-11-24 9.55 9.66 9.49 377,300 9.55 8.16
10-11-23 9.31 9.52 9.24 390,200 9.51 8.13
10-11-22 9.46 9.58 9.35 595,000 9.44 8.07
10-11-19 9.00 9.50 9.00 657,600 9.50 8.12
Date Open High Low Vol Cls adjCls
10-11-18 9.28 9.40 9.21 563,500 9.21 7.87
10-11-17 9.14 9.27 9.07 529,900 9.19 7.86
10-11-16 9.00 9.15 8.92 573,000 9.14 7.81
10-11-15 9.22 9.25 9.03 363,400 9.11 7.79
10-11-12 9.09 9.29 9.01 877,100 9.18 7.85
10-11-11 9.14 9.24 8.96 693,100 9.19 7.86
10-11-10 9.07 9.25 8.93 577,800 9.22 7.88
10-11-09 9.03 9.06 8.87 956,500 9.05 7.74
10-11-08 8.87 9.09 8.80 601,400 9.03 7.72
Date Open High Low Vol Cls adjCls
10-11-05 8.88 8.94 8.77 233,200 8.93 7.63
10-11-04 8.67 8.97 8.67 435,000 8.86 7.58
10-11-03 8.34 8.57 8.32 302,000 8.52 7.28
10-11-02 8.35 8.49 8.25 567,000 8.35 7.14
10-11-01 8.43 8.50 8.08 437,500 8.24 7.04
10-10-29 8.44 8.53 8.39 330,700 8.41 7.19
10-10-28 8.58 8.67 8.47 368,900 8.48 7.25
10-10-27 8.55 8.56 8.47 534,100 8.54 7.30
10-10-26 8.59 8.72 8.53 312,900 8.65 7.40
Date Open High Low Vol Cls adjCls
10-10-25 8.60 8.75 8.55 440,400 8.68 7.42
10-10-22 8.54 8.65 8.39 486,000 8.54 7.30
10-10-21 8.55 8.67 8.33 601,200 8.44 7.22
10-10-20 8.20 8.52 8.20 517,400 8.48 7.25
10-10-19 8.42 8.57 8.15 463,100 8.20 7.01
10-10-18 8.53 8.60 8.43 438,600 8.55 7.31
10-10-15 8.71 8.71 8.40 750,400 8.53 7.29
10-10-14 8.52 8.66 8.43 521,000 8.60 7.35
10-10-13 8.54 8.60 8.39 709,400 8.55 7.31
Date Open High Low Vol Cls adjCls
10-10-12 8.50 8.54 8.35 380,500 8.53 7.29
10-10-11 8.48 8.52 8.27 355,900 8.50 7.27
10-10-08 8.34 8.49 8.24 380,800 8.42 7.20
10-10-07 8.42 8.43 8.16 425,500 8.31 7.10
10-10-06 8.55 8.56 8.24 405,500 8.35 7.14
10-10-05 8.16 8.59 8.05 1,038,800 8.59 7.31
10-10-04 8.29 8.35 7.98 591,700 8.05 6.85
10-10-01 8.41 8.51 8.32 612,900 8.34 7.10
10-09-30 8.22 8.47 8.21 1,011,100 8.33 7.09
Date Open High Low Vol Cls adjCls
10-09-29 8.25 8.36 8.11 1,543,500 8.12 6.91
10-09-28 7.83 7.93 7.59 826,400 7.86 6.69
10-09-27 7.64 7.92 7.63 1,209,600 7.83 6.66
10-09-24 7.40 7.62 7.31 1,979,500 7.59 6.46
10-09-23 7.00 7.93 6.82 3,389,400 7.24 6.16
10-09-22 6.65 6.76 6.44 585,800 6.54 5.57
10-09-21 6.77 6.82 6.63 507,200 6.66 5.67
10-09-20 6.68 6.87 6.59 829,700 6.80 5.79
10-09-17 6.64 6.84 6.56 1,207,000 6.68 5.68
Date Open High Low Vol Cls adjCls
10-09-16 6.53 6.65 6.51 426,700 6.59 5.61
10-09-15 6.55 6.61 6.38 1,201,200 6.53 5.56
10-09-14 6.73 6.78 6.58 506,100 6.59 5.61
10-09-13 6.66 6.78 6.61 634,900 6.77 5.76
10-09-10 6.61 6.72 6.56 337,300 6.60 5.62
10-09-09 6.79 6.79 6.48 307,600 6.57 5.59
10-09-08 6.57 6.74 6.52 333,800 6.72 5.72
10-09-07 6.61 6.64 6.41 332,800 6.53 5.56
10-09-03 6.67 6.70 6.51 336,500 6.62 5.63
Date Open High Low Vol Cls adjCls
10-09-02 6.55 6.64 6.47 500,900 6.55 5.57
10-09-01 6.33 6.57 6.26 399,200 6.57 5.59
10-08-31 6.25 6.35 6.17 449,700 6.21 5.28
10-08-30 6.41 6.44 6.24 338,100 6.24 5.31
10-08-27 6.41 6.45 6.22 428,600 6.43 5.47
10-08-26 6.48 6.57 6.33 239,600 6.34 5.40
10-08-25 6.22 6.50 6.17 604,500 6.47 5.51
10-08-24 6.62 6.69 6.25 1,156,700 6.28 5.34
10-08-23 6.98 7.04 6.73 463,500 6.75 5.74
Date Open High Low Vol Cls adjCls
10-08-20 7.00 7.04 6.82 548,300 6.95 5.91
10-08-19 7.13 7.40 6.99 979,600 7.05 6.00
10-08-18 7.21 7.40 7.12 517,900 7.16 6.09
10-08-17 7.06 7.26 6.99 344,600 7.25 6.17
10-08-16 6.90 7.07 6.88 554,900 6.97 5.93
10-08-13 6.96 7.04 6.88 706,000 6.96 5.92
10-08-12 6.88 7.08 6.81 541,100 7.01 5.97
10-08-11 7.12 7.12 6.93 992,400 7.00 5.96
10-08-10 7.31 7.40 7.14 518,700 7.27 6.19
Date Open High Low Vol Cls adjCls
10-08-09 7.16 7.40 7.10 452,300 7.39 6.29
10-08-06 6.97 7.15 6.85 461,600 7.12 6.06
10-08-05 6.91 7.07 6.86 265,600 7.05 6.00
10-08-04 6.98 7.04 6.88 600,200 6.95 5.91
10-08-03 7.00 7.06 6.80 500,100 6.96 5.92
10-08-02 7.02 7.08 6.92 475,800 7.00 5.96
10-07-30 6.87 6.96 6.71 762,400 6.91 5.88
10-07-29 7.40 7.43 6.92 1,178,000 6.97 5.93
10-07-28 7.64 7.72 7.26 771,400 7.29 6.20
Date Open High Low Vol Cls adjCls
10-07-27 7.67 7.78 7.58 854,500 7.67 6.53
10-07-26 7.19 7.58 7.13 655,500 7.58 6.45
10-07-23 7.02 7.25 6.94 366,300 7.20 6.13
10-07-22 6.89 7.14 6.85 501,600 7.08 6.03
10-07-21 7.01 7.05 6.71 710,400 6.75 5.74
10-07-20 6.79 6.93 6.65 371,500 6.92 5.89
10-07-19 6.83 6.90 6.69 463,900 6.87 5.85
10-07-16 6.80 6.98 6.72 1,017,100 6.83 5.81
10-07-15 6.96 7.00 6.69 851,400 6.80 5.79
Date Open High Low Vol Cls adjCls
10-07-14 7.18 7.18 6.86 409,900 6.98 5.94
10-07-13 6.97 7.21 6.95 465,600 7.17 6.10
10-07-12 7.07 7.14 6.80 514,800 6.86 5.84
10-07-09 6.99 7.13 6.89 696,500 7.12 6.06
10-07-08 6.98 7.24 6.98 926,000 7.04 5.99
10-07-07 7.05 7.11 6.92 1,140,000 6.97 5.93
10-07-06 7.58 7.60 6.90 1,851,900 7.00 5.96
10-07-02 7.61 7.82 7.43 745,600 7.45 6.34
10-07-01 7.77 7.80 7.52 1,199,300 7.70 6.52
Date Open High Low Vol Cls adjCls
10-06-30 7.76 7.88 7.62 658,200 7.75 6.56
10-06-29 7.81 7.84 7.63 672,000 7.75 6.56
10-06-28 8.00 8.03 7.88 512,400 7.94 6.72
10-06-25 7.66 8.03 7.55 1,572,600 8.00 6.77
10-06-24 7.73 7.76 7.56 781,100 7.58 6.42
10-06-23 8.06 8.06 7.72 934,600 7.77 6.58
10-06-22 7.75 8.18 7.62 1,903,000 8.00 6.77
10-06-21 7.54 7.80 7.54 894,300 7.64 6.47
10-06-18 7.38 7.59 7.19 1,284,200 7.45 6.31
Date Open High Low Vol Cls adjCls
10-06-17 7.53 7.54 7.30 1,754,800 7.44 6.30
10-06-16 7.61 7.63 7.47 476,300 7.47 6.32
10-06-15 7.75 7.80 7.57 1,069,700 7.71 6.53
10-06-14 7.49 7.92 7.48 1,289,800 7.70 6.52
10-06-11 7.03 7.38 6.94 736,200 7.36 6.23
10-06-10 7.16 7.35 6.93 953,100 7.11 6.02
10-06-09 7.01 7.27 6.97 547,500 7.13 6.04
10-06-08 6.96 7.09 6.69 782,200 7.01 5.93
10-06-07 7.22 7.30 6.94 809,700 6.94 5.88
Date Open High Low Vol Cls adjCls
10-06-04 7.79 7.79 7.19 785,400 7.23 6.12
10-06-03 7.95 8.17 7.86 821,100 7.93 6.71
10-06-02 7.71 8.00 7.57 890,700 8.00 6.77
10-06-01 8.32 8.34 7.96 828,100 8.01 6.78
10-05-28 8.50 8.59 8.32 593,500 8.38 7.09
10-05-27 8.33 8.53 8.30 925,700 8.51 7.20
10-05-26 8.17 8.39 8.11 884,000 8.18 6.92
10-05-25 7.61 8.10 7.40 1,078,700 8.08 6.84
10-05-24 8.13 8.20 7.82 354,700 7.85 6.65
Date Open High Low Vol Cls adjCls
10-05-21 7.67 8.19 7.66 991,500 8.12 6.87
10-05-20 7.75 8.01 7.65 1,189,700 7.82 6.62
10-05-19 8.28 8.32 7.80 569,300 7.88 6.67
10-05-18 8.31 8.51 8.19 1,617,000 8.30 7.03
10-05-17 7.96 8.20 7.93 751,000 8.16 6.91
10-05-14 8.03 8.03 7.79 755,000 7.94 6.72
10-05-13 8.05 8.22 8.00 564,900 8.07 6.83
10-05-12 7.79 8.19 7.79 732,000 8.10 6.86
10-05-11 7.58 7.93 7.50 682,800 7.78 6.59
Date Open High Low Vol Cls adjCls
10-05-10 7.76 7.78 7.61 874,900 7.63 6.46
10-05-07 7.40 7.47 7.11 1,159,100 7.30 6.18
10-05-06 7.73 7.94 6.90 1,024,100 7.49 6.34
10-05-05 7.72 7.89 7.67 730,400 7.75 6.56
10-05-04 8.12 8.12 7.81 1,163,100 7.89 6.68
10-05-03 8.25 8.26 8.05 666,600 8.22 6.96
10-04-30 8.48 8.57 8.19 890,000 8.21 6.95
10-04-29 8.37 8.51 8.27 863,700 8.47 7.17
10-04-28 8.44 8.53 8.25 1,232,400 8.28 7.01
Date Open High Low Vol Cls adjCls
10-04-27 8.60 8.63 8.24 1,123,700 8.33 7.05
10-04-26 9.07 9.10 8.58 1,030,800 8.61 7.29
10-04-23 9.38 9.38 8.92 1,480,300 9.03 7.64
10-04-22 8.43 9.47 8.41 3,682,900 9.32 7.89
10-04-21 8.02 8.76 8.00 2,873,900 8.58 7.26
10-04-20 7.28 8.06 7.23 1,540,300 8.01 6.78
10-04-19 7.10 7.33 7.09 2,014,500 7.24 6.13
10-04-16 7.20 7.26 7.05 1,108,800 7.14 6.04
10-04-15 7.15 7.47 7.12 1,304,500 7.30 6.18
Date Open High Low Vol Cls adjCls
10-04-14 7.07 7.21 7.03 384,300 7.18 6.08
10-04-13 6.96 7.06 6.90 607,300 7.00 5.93
10-04-12 6.96 6.99 6.82 669,800 6.96 5.89
10-04-09 6.80 7.00 6.72 1,234,100 6.95 5.88
10-04-08 6.60 6.83 6.57 968,900 6.76 5.72
10-04-07 6.47 6.64 6.47 590,500 6.63 5.61
10-04-06 6.56 6.56 6.48 408,200 6.54 5.50
10-04-05 6.46 6.55 6.42 373,900 6.53 5.49
10-04-01 6.52 6.56 6.39 397,800 6.48 5.45
Date Open High Low Vol Cls adjCls
10-03-31 6.57 6.57 6.45 521,900 6.47 5.44
10-03-30 6.54 6.57 6.43 703,800 6.55 5.51
10-03-29 6.48 6.54 6.40 691,100 6.54 5.50
10-03-26 6.56 6.56 6.38 685,300 6.45 5.43
10-03-25 6.61 6.75 6.49 924,900 6.51 5.48
10-03-24 6.67 6.68 6.52 1,162,500 6.62 5.57
10-03-23 6.40 6.77 6.35 2,415,700 6.65 5.60
10-03-22 7.14 7.26 7.10 730,300 7.21 6.07
10-03-19 7.20 7.36 7.08 788,600 7.20 6.06
Date Open High Low Vol Cls adjCls
10-03-18 7.47 7.53 7.26 616,000 7.27 6.12
10-03-17 7.39 7.46 7.34 455,000 7.39 6.22
10-03-16 7.29 7.54 7.19 1,469,000 7.37 6.20
10-03-15 7.11 7.12 7.00 345,300 7.05 5.93
10-03-12 7.19 7.22 7.07 504,500 7.10 5.97
10-03-11 7.18 7.27 7.06 384,700 7.17 6.03
10-03-10 7.00 7.21 6.99 685,300 7.17 6.03
10-03-09 7.05 7.10 6.98 295,200 7.03 5.91
10-03-08 7.13 7.19 7.05 391,800 7.09 5.97
Date Open High Low Vol Cls adjCls
10-03-05 6.99 7.16 6.91 461,700 7.14 6.01
10-03-04 6.90 6.99 6.86 220,100 6.98 5.87
10-03-03 6.82 6.98 6.75 255,800 6.87 5.78
10-03-02 6.74 6.79 6.63 449,400 6.78 5.70
10-03-01 6.63 6.76 6.59 275,400 6.73 5.66
10-02-26 6.60 6.68 6.56 519,700 6.57 5.53
10-02-25 6.58 6.63 6.50 774,800 6.60 5.55
10-02-24 6.65 6.76 6.62 306,800 6.70 5.64
10-02-23 6.88 6.89 6.68 256,600 6.68 5.62
Date Open High Low Vol Cls adjCls
10-02-22 6.95 6.98 6.84 306,100 6.88 5.79
10-02-19 6.94 6.97 6.89 236,100 6.93 5.83
10-02-18 7.06 7.08 6.94 260,900 6.95 5.85
10-02-17 7.02 7.07 6.90 301,900 7.06 5.94
10-02-16 6.98 7.04 6.88 1,050,500 6.95 5.85
10-02-12 6.88 6.94 6.82 572,300 6.92 5.82
10-02-11 6.90 6.95 6.81 566,200 6.93 5.83
10-02-10 6.86 6.91 6.75 2,460,000 6.86 5.77
10-02-09 6.81 7.03 6.75 522,000 6.92 5.82
Date Open High Low Vol Cls adjCls
10-02-08 6.78 6.81 6.62 594,200 6.73 5.66
10-02-05 6.83 6.83 6.67 347,300 6.83 5.75
10-02-04 6.93 6.96 6.77 630,000 6.80 5.72
10-02-03 7.02 7.11 6.93 353,000 7.00 5.89
10-02-02 7.00 7.13 6.97 344,100 7.06 5.94
10-02-01 7.13 7.14 7.00 349,200 7.02 5.91
10-01-29 7.07 7.15 6.98 447,200 7.08 5.96
10-01-28 7.00 7.09 6.92 488,100 7.01 5.90
10-01-27 6.87 7.01 6.84 285,900 7.01 5.90
Date Open High Low Vol Cls adjCls
10-01-26 7.04 7.13 6.89 694,400 6.92 5.82
10-01-25 6.86 7.04 6.82 810,700 7.02 5.91
10-01-22 6.78 6.92 6.76 989,400 6.82 5.74
10-01-21 6.88 6.93 6.79 487,500 6.81 5.73
10-01-20 6.85 6.93 6.79 296,400 6.91 5.81
10-01-19 6.81 6.97 6.76 703,700 6.95 5.85
10-01-15 6.89 6.89 6.75 543,200 6.78 5.70
10-01-14 6.77 6.91 6.75 246,500 6.85 5.76
10-01-13 6.79 6.81 6.70 846,100 6.77 5.70
Date Open High Low Vol Cls adjCls
10-01-12 6.68 6.78 6.61 448,300 6.75 5.68
10-01-11 6.57 6.79 6.55 320,300 6.71 5.65
10-01-08 6.45 6.56 6.41 272,800 6.56 5.52
10-01-07 6.30 6.50 6.29 304,400 6.49 5.46
10-01-06 6.44 6.46 6.24 351,100 6.29 5.29
10-01-05 6.66 6.66 6.39 332,600 6.43 5.41
10-01-04 6.49 6.70 6.44 227,500 6.69 5.63
09-12-31 6.70 6.73 6.33 297,500 6.36 5.35
09-12-30 6.62 6.73 6.47 224,700 6.72 5.65
Date Open High Low Vol Cls adjCls
09-12-29 6.68 6.79 6.59 287,800 6.63 5.58
09-12-28 6.43 6.66 6.43 331,100 6.66 5.60
09-12-24 6.35 6.46 6.35 72,500 6.45 5.43
09-12-23 6.29 6.37 6.18 204,400 6.35 5.34
09-12-22 6.14 6.29 6.14 312,500 6.27 5.24
09-12-21 6.12 6.27 6.02 313,600 6.15 5.14
09-12-18 5.87 6.14 5.87 787,500 6.07 5.07
09-12-17 5.94 6.10 5.85 485,900 6.07 5.07
09-12-16 5.96 6.03 5.83 256,400 6.01 5.02
Date Open High Low Vol Cls adjCls
09-12-15 5.97 6.05 5.86 445,400 5.95 4.97
09-12-14 6.02 6.09 5.89 451,600 6.00 5.02
09-12-11 5.89 6.09 5.88 144,000 6.06 5.07
09-12-10 6.12 6.16 5.86 450,900 5.88 4.92
09-12-09 6.18 6.18 6.02 162,600 6.12 5.12
09-12-08 6.12 6.18 6.03 333,400 6.15 5.14
09-12-07 6.14 6.24 6.11 187,900 6.19 5.17
09-12-04 5.82 6.22 5.76 595,000 6.16 5.15
09-12-03 5.77 5.83 5.65 289,800 5.67 4.74
Date Open High Low Vol Cls adjCls
09-12-02 5.66 5.77 5.60 305,000 5.73 4.79
09-12-01 5.47 5.63 5.47 317,100 5.61 4.69
09-11-30 5.55 5.55 5.37 546,400 5.46 4.56
09-11-27 5.58 5.62 5.40 127,400 5.54 4.63
09-11-25 5.79 5.82 5.68 242,800 5.69 4.76
09-11-24 5.76 5.81 5.62 733,900 5.74 4.80
09-11-23 5.44 5.86 5.44 1,224,800 5.74 4.80
09-11-20 5.13 5.19 4.98 729,100 5.06 4.23
09-11-19 5.58 5.65 5.15 801,200 5.19 4.34
Date Open High Low Vol Cls adjCls
09-11-18 5.67 5.79 5.58 352,100 5.62 4.70
09-11-17 5.72 5.78 5.62 285,600 5.68 4.75
09-11-16 5.31 5.82 5.31 676,400 5.77 4.82
09-11-13 5.29 5.29 5.08 633,100 5.17 4.32
09-11-12 5.35 5.46 5.20 698,200 5.26 4.40
09-11-11 5.78 5.80 5.20 1,963,200 5.34 4.46
09-11-10 5.81 5.89 5.66 494,200 5.71 4.77
09-11-09 5.90 5.90 5.75 300,400 5.82 4.87
09-11-06 5.89 5.93 5.77 358,200 5.86 4.90
Date Open High Low Vol Cls adjCls
09-11-05 5.76 6.00 5.65 357,400 5.98 5.00
09-11-04 5.88 5.89 5.73 325,900 5.77 4.82
09-11-03 5.77 5.87 5.73 314,800 5.84 4.88
09-11-02 5.78 6.00 5.70 329,600 5.81 4.86
09-10-30 5.89 5.98 5.75 645,300 5.77 4.82
09-10-29 5.86 6.01 5.78 315,000 5.97 4.99
09-10-28 5.88 5.99 5.75 424,700 5.78 4.83
09-10-27 5.98 6.07 5.89 483,900 5.91 4.94
09-10-26 5.75 6.03 5.70 609,800 5.88 4.92
Date Open High Low Vol Cls adjCls
09-10-23 6.05 6.05 5.66 324,200 5.74 4.80
09-10-22 5.83 6.09 5.67 329,700 6.05 5.06
09-10-21 5.97 6.07 5.80 446,600 5.82 4.87
09-10-20 6.15 6.15 5.95 256,600 6.03 5.04
09-10-19 6.20 6.25 6.09 252,900 6.20 5.18
09-10-16 6.25 6.31 6.13 460,100 6.15 5.14
09-10-15 6.19 6.32 6.11 407,700 6.30 5.27
09-10-14 6.10 6.24 6.00 307,100 6.20 5.18
09-10-13 6.09 6.09 5.81 269,400 6.00 5.02
Date Open High Low Vol Cls adjCls
09-10-12 6.23 6.30 6.02 278,600 6.08 5.08
09-10-09 6.19 6.27 6.04 419,200 6.13 5.12
09-10-08 5.69 6.18 5.62 705,100 6.13 5.12
09-10-07 5.61 5.79 5.49 478,100 5.66 4.73
09-10-06 5.60 5.76 5.50 669,600 5.67 4.71
09-10-05 5.77 5.79 5.44 629,100 5.52 4.58
09-10-02 5.79 5.93 5.67 567,500 5.75 4.77
09-10-01 6.19 6.20 5.83 1,510,200 5.83 4.84
09-09-30 6.30 6.35 6.15 382,000 6.21 5.16
Date Open High Low Vol Cls adjCls
09-09-29 6.42 6.47 6.28 199,400 6.29 5.22
09-09-28 6.25 6.58 6.20 469,100 6.40 5.31
09-09-25 6.57 6.57 6.20 472,800 6.22 5.16
09-09-24 6.45 6.92 6.42 569,000 6.54 5.43
09-09-23 7.07 7.09 6.83 585,000 6.87 5.70
09-09-22 6.88 7.10 6.85 426,200 7.02 5.83
09-09-21 7.04 7.20 6.81 504,900 6.87 5.70
09-09-18 7.11 7.27 6.93 841,400 7.06 5.86
09-09-17 7.39 7.43 7.09 334,300 7.11 5.90
Date Open High Low Vol Cls adjCls
09-09-16 6.92 7.68 6.92 538,600 7.44 6.18
09-09-15 6.77 6.90 6.72 177,200 6.82 5.66
09-09-14 6.66 6.82 6.61 192,300 6.82 5.66
09-09-11 6.75 6.75 6.59 181,400 6.68 5.55
09-09-10 6.59 6.76 6.49 232,300 6.76 5.61
09-09-09 6.62 6.66 6.47 181,700 6.56 5.45
09-09-08 6.59 6.80 6.54 317,400 6.65 5.52
09-09-04 6.46 6.56 6.35 236,000 6.51 5.40
09-09-03 6.39 6.48 6.26 273,800 6.44 5.35
Date Open High Low Vol Cls adjCls
09-09-02 6.09 6.56 6.09 455,400 6.33 5.25
09-09-01 6.27 6.47 6.07 313,100 6.16 5.11
09-08-31 6.39 6.45 6.21 357,700 6.25 5.19
09-08-28 6.78 6.84 6.38 289,600 6.49 5.39
09-08-27 6.76 6.81 6.62 318,000 6.71 5.57
09-08-26 6.81 6.89 6.80 166,600 6.82 5.66
09-08-25 6.89 7.04 6.83 186,700 6.83 5.67
09-08-24 6.87 7.00 6.76 245,100 6.88 5.71
09-08-21 6.43 6.92 6.43 433,100 6.87 5.70
Date Open High Low Vol Cls adjCls
09-08-20 6.53 6.60 6.47 232,600 6.57 5.45
09-08-19 6.38 6.56 6.38 210,000 6.54 5.43
09-08-18 6.44 6.55 6.44 318,600 6.50 5.40
09-08-17 6.64 6.64 6.37 286,200 6.43 5.34
09-08-14 6.96 7.07 6.64 276,200 6.76 5.61
09-08-13 7.28 7.38 6.91 387,400 7.06 5.86
09-08-12 7.09 7.35 7.00 335,400 7.22 5.99
09-08-11 7.17 7.26 6.92 285,900 7.07 5.87
09-08-10 7.33 7.33 7.03 230,100 7.27 6.04
Date Open High Low Vol Cls adjCls
09-08-07 7.39 7.45 7.25 450,000 7.39 6.13
09-08-06 7.42 7.45 7.18 444,000 7.25 6.02
09-08-05 7.54 7.54 7.23 432,000 7.33 6.08
09-08-04 7.30 7.51 7.20 363,900 7.51 6.23
09-08-03 7.41 7.48 7.16 384,900 7.32 6.08
09-07-31 7.24 7.41 7.20 595,000 7.32 6.08
09-07-30 7.35 7.49 7.18 466,300 7.21 5.99
09-07-29 7.37 7.37 7.20 402,000 7.30 6.06
09-07-28 7.18 7.47 7.18 639,100 7.42 6.16
Date Open High Low Vol Cls adjCls
09-07-27 7.27 7.33 7.10 406,700 7.25 6.02
09-07-24 7.28 7.30 7.06 540,100 7.25 6.02
09-07-23 6.80 7.33 6.72 615,400 7.32 6.08
09-07-22 6.36 6.87 6.30 687,200 6.87 5.70
09-07-21 6.36 6.40 6.20 370,300 6.38 5.30
09-07-20 6.14 6.44 6.13 609,200 6.35 5.27
09-07-17 6.25 6.31 6.06 971,400 6.17 5.12
09-07-16 6.34 6.39 6.17 623,300 6.22 5.16
09-07-15 6.01 6.41 5.98 524,700 6.39 5.30
Date Open High Low Vol Cls adjCls
09-07-14 5.98 6.00 5.86 397,600 5.97 4.96
09-07-13 5.64 6.00 5.55 552,900 6.00 4.98
09-07-10 5.49 5.68 5.46 555,600 5.63 4.67
09-07-09 5.69 5.74 5.41 627,400 5.53 4.59
09-07-08 5.70 5.70 5.60 710,500 5.66 4.70
09-07-07 5.74 5.86 5.60 758,600 5.66 4.70
09-07-06 5.60 5.81 5.55 1,072,800 5.74 4.76
09-07-02 5.84 5.84 5.59 705,500 5.59 4.64
09-07-01 5.85 5.94 5.54 839,800 5.90 4.90
Date Open High Low Vol Cls adjCls
09-06-30 5.83 5.92 5.75 822,100 5.82 4.83
09-06-29 5.97 6.08 5.76 1,143,600 5.82 4.80
09-06-26 5.31 6.33 5.28 7,415,900 6.02 4.96
09-06-25 5.29 5.40 5.14 1,165,100 5.29 4.36
09-06-24 5.40 5.55 5.24 1,483,600 5.26 4.34
09-06-23 5.40 5.84 5.17 1,386,400 5.33 4.39
09-06-22 5.00 5.12 5.00 487,200 5.06 4.17
09-06-19 5.20 5.20 5.04 289,000 5.06 4.17
09-06-18 5.10 5.13 5.03 302,000 5.10 4.20
Date Open High Low Vol Cls adjCls
09-06-17 5.18 5.21 5.01 628,600 5.16 4.25
09-06-16 5.28 5.42 5.15 517,900 5.16 4.25
09-06-15 5.47 5.47 5.26 665,100 5.30 4.37
09-06-12 5.64 5.70 5.46 462,100 5.57 4.59
09-06-11 5.58 5.71 5.58 429,400 5.69 4.69
09-06-10 5.42 5.58 5.27 553,700 5.58 4.60
09-06-09 5.40 5.49 5.34 272,200 5.39 4.44
09-06-08 5.34 5.42 5.29 343,800 5.35 4.41
09-06-05 5.40 5.49 5.23 412,600 5.45 4.49
Date Open High Low Vol Cls adjCls
09-06-04 5.22 5.34 5.02 632,600 5.33 4.39
09-06-03 4.98 5.09 4.95 351,600 5.09 4.20
09-06-02 4.88 5.11 4.85 657,700 5.03 4.15
09-06-01 4.95 5.01 4.63 506,600 4.93 4.06
09-05-29 4.68 4.84 4.66 556,700 4.83 3.98
09-05-28 4.75 4.76 4.53 359,000 4.72 3.89
09-05-27 4.81 4.86 4.70 491,200 4.70 3.87
09-05-26 4.78 4.97 4.69 380,100 4.90 4.04
09-05-22 4.85 4.88 4.71 282,600 4.78 3.94
Date Open High Low Vol Cls adjCls
09-05-21 4.85 4.89 4.76 303,500 4.84 3.99
09-05-20 4.95 5.14 4.87 411,100 4.91 4.05
09-05-19 4.76 5.00 4.68 1,116,100 4.93 4.06
09-05-18 4.60 4.81 4.60 570,200 4.76 3.92
09-05-15 4.61 4.66 4.53 608,600 4.58 3.78
09-05-14 4.44 4.73 4.41 710,800 4.62 3.81
09-05-13 4.44 4.60 4.41 989,400 4.47 3.69
09-05-12 4.61 4.71 4.44 868,500 4.53 3.73
09-05-11 4.78 4.78 4.58 850,200 4.63 3.82
Date Open High Low Vol Cls adjCls
09-05-08 4.70 4.89 4.67 521,900 4.78 3.94
09-05-07 4.87 4.96 4.68 385,100 4.74 3.91
09-05-06 4.74 4.87 4.71 1,089,400 4.82 3.97
09-05-05 4.68 4.81 4.67 871,000 4.74 3.91
09-05-04 4.56 4.75 4.56 845,200 4.67 3.85
09-05-01 4.49 4.81 4.49 487,100 4.60 3.79
09-04-30 4.65 4.71 4.49 1,111,400 4.53 3.73
09-04-29 4.45 4.68 4.36 880,800 4.55 3.75
09-04-28 4.38 4.64 4.27 952,400 4.51 3.72
Date Open High Low Vol Cls adjCls
09-04-27 4.47 4.47 4.04 1,384,700 4.36 3.59
09-04-24 4.27 4.64 4.23 1,246,700 4.42 3.64
09-04-23 4.31 4.36 4.17 1,027,000 4.23 3.49
09-04-22 4.26 4.47 4.15 1,752,900 4.20 3.46
09-04-21 4.13 4.37 4.13 1,227,400 4.25 3.50
09-04-20 4.24 4.29 4.00 545,100 4.09 3.37
09-04-17 4.07 4.29 4.04 1,284,900 4.29 3.54
09-04-16 4.22 4.28 4.03 1,087,600 4.03 3.32
09-04-15 4.29 4.31 4.19 616,000 4.22 3.48
Date Open High Low Vol Cls adjCls
09-04-14 4.36 4.38 4.18 514,200 4.25 3.50
09-04-13 4.84 4.84 4.35 520,900 4.36 3.59
09-04-09 4.85 4.95 4.78 348,100 4.86 4.01
09-04-08 4.69 4.76 4.58 297,900 4.76 3.92
09-04-07 4.87 4.95 4.67 279,900 4.72 3.89
09-04-06 5.01 5.04 4.67 388,700 4.97 4.10
09-04-03 5.06 5.48 5.05 365,500 5.15 4.25
09-04-02 4.95 5.23 4.81 403,600 5.06 4.17
09-04-01 4.93 5.10 4.80 451,300 4.95 4.01
Date Open High Low Vol Cls adjCls
09-03-31 5.00 5.30 4.83 618,000 5.01 4.06
09-03-30 5.54 5.54 5.04 444,200 5.09 4.13
09-03-27 5.74 5.81 5.61 262,500 5.63 4.57
09-03-26 5.31 5.87 5.31 287,800 5.85 4.74
09-03-25 5.38 5.55 5.07 353,200 5.31 4.31
09-03-24 5.26 5.50 5.23 290,600 5.28 4.28
09-03-23 4.97 5.33 4.97 478,500 5.29 4.29
09-03-20 5.02 5.03 4.70 526,800 4.99 4.05
09-03-19 4.96 4.99 4.78 245,800 4.94 4.01
Date Open High Low Vol Cls adjCls
09-03-18 4.65 5.02 4.53 356,700 4.83 3.92
09-03-17 4.61 4.67 4.45 609,600 4.60 3.73
09-03-16 4.79 4.85 4.59 228,800 4.65 3.77
09-03-13 4.76 4.83 4.63 345,100 4.69 3.80
09-03-12 4.21 4.76 4.08 439,400 4.71 3.82
09-03-11 4.09 4.31 4.02 385,900 4.26 3.46
09-03-10 3.87 4.11 3.80 519,600 4.07 3.30
09-03-09 3.80 4.00 3.76 500,500 3.82 3.10
09-03-06 3.85 3.99 3.03 580,600 3.89 3.16
Date Open High Low Vol Cls adjCls
09-03-05 3.99 3.99 3.79 977,000 3.89 3.16
09-03-04 4.05 4.19 3.81 891,700 4.00 3.24
09-03-03 3.94 4.00 3.80 1,165,900 3.99 3.24
09-03-02 4.00 4.11 3.85 503,100 3.89 3.16
09-02-27 4.08 4.20 3.96 550,000 4.03 3.27
09-02-26 4.19 4.33 4.10 336,900 4.19 3.40
09-02-25 4.31 4.34 4.12 413,700 4.18 3.39
09-02-24 4.17 4.41 4.14 464,700 4.37 3.54
09-02-23 4.33 4.34 4.09 477,700 4.09 3.32
Date Open High Low Vol Cls adjCls
09-02-20 4.28 4.37 4.00 468,300 4.26 3.46
09-02-19 4.47 4.62 4.38 507,000 4.39 3.56
09-02-18 4.38 4.58 4.29 555,800 4.45 3.61
09-02-17 4.32 4.43 4.29 666,600 4.35 3.53
09-02-13 4.38 4.48 4.35 436,100 4.45 3.61
09-02-12 4.45 4.50 4.22 490,400 4.45 3.61
09-02-11 4.52 4.76 4.50 372,900 4.53 3.67
09-02-10 4.65 4.76 4.47 624,000 4.55 3.69
09-02-09 4.45 4.73 4.37 564,100 4.68 3.80
Date Open High Low Vol Cls adjCls
09-02-06 4.40 4.59 4.36 473,900 4.53 3.67
09-02-05 4.21 4.51 4.18 723,600 4.43 3.59
09-02-04 4.35 4.43 4.24 517,800 4.27 3.46
09-02-03 4.46 4.46 4.24 612,100 4.36 3.54
09-02-02 4.28 4.43 4.20 515,800 4.38 3.55
09-01-30 4.57 4.64 4.26 696,800 4.32 3.50
09-01-29 4.74 4.79 4.50 665,300 4.63 3.76
09-01-28 4.62 5.00 4.62 546,700 4.85 3.93
09-01-27 4.72 4.73 4.57 683,200 4.59 3.72
Date Open High Low Vol Cls adjCls
09-01-26 4.63 4.82 4.52 630,600 4.61 3.74
09-01-23 4.41 4.76 4.36 783,900 4.56 3.70
09-01-22 4.61 4.68 4.37 925,200 4.46 3.62
09-01-21 4.38 4.64 4.25 1,515,600 4.64 3.76
09-01-20 4.65 4.65 4.24 1,462,500 4.33 3.51
09-01-16 4.70 4.74 4.41 1,089,000 4.65 3.77
09-01-15 4.61 4.74 4.33 2,169,800 4.61 3.74
09-01-14 4.85 4.91 4.63 1,549,000 4.67 3.79
09-01-13 4.90 4.90 4.77 856,900 4.88 3.96
Date Open High Low Vol Cls adjCls
09-01-12 5.14 5.14 4.84 1,499,500 4.86 3.94
09-01-09 5.24 5.28 5.02 1,480,100 5.02 4.07
09-01-08 5.10 5.19 5.00 2,231,700 5.16 4.19
09-01-07 5.33 5.33 5.01 941,700 5.08 4.12
09-01-06 5.53 5.59 5.32 1,367,000 5.32 4.32
09-01-05 5.85 5.95 5.46 2,264,000 5.48 4.44
09-01-02 5.72 5.95 5.56 2,164,300 5.84 4.74
08-12-31 5.44 5.68 5.34 2,199,700 5.62 4.56
08-12-30 5.02 5.45 5.01 1,679,800 5.44 4.41
Date Open High Low Vol Cls adjCls
08-12-29 5.25 5.35 5.02 641,100 5.09 4.13
08-12-26 5.25 5.38 5.22 282,300 5.31 4.31
08-12-24 5.47 5.47 5.22 204,200 5.25 4.26
08-12-23 5.50 5.57 5.41 792,400 5.45 4.36
08-12-22 5.89 6.13 5.40 494,900 5.45 4.36
08-12-19 5.79 5.99 5.69 478,300 5.73 4.58
08-12-18 5.90 6.00 5.71 503,200 5.76 4.60
08-12-17 5.92 6.10 5.87 568,200 5.88 4.70
08-12-16 5.77 6.07 5.72 982,900 6.05 4.84
Date Open High Low Vol Cls adjCls
08-12-15 5.96 6.09 5.70 694,400 5.81 4.64
08-12-12 5.77 6.29 5.68 661,500 6.01 4.80
08-12-11 6.12 6.18 5.83 495,100 5.88 4.70
08-12-10 5.82 6.24 5.82 457,600 6.18 4.94
08-12-09 6.34 6.42 5.76 697,900 5.89 4.71
08-12-08 6.53 6.62 6.31 525,800 6.46 5.16
08-12-05 6.16 6.48 5.89 951,500 6.46 5.16
08-12-04 5.98 6.34 5.82 678,000 6.19 4.95
08-12-03 5.92 6.33 5.86 1,278,000 6.29 5.03
Date Open High Low Vol Cls adjCls
08-12-02 5.99 6.05 5.76 1,217,800 6.00 4.80
08-12-01 6.42 6.42 5.81 858,900 5.91 4.72
08-11-28 6.19 6.45 6.13 150,100 6.45 5.15
08-11-26 5.72 6.41 5.72 429,900 6.30 5.03
08-11-25 5.88 6.01 5.69 727,100 5.91 4.72
08-11-24 5.43 6.00 5.43 755,500 5.85 4.68
08-11-21 5.24 5.49 5.09 1,055,200 5.44 4.35
08-11-20 5.25 5.44 5.08 743,900 5.11 4.08
08-11-19 5.88 6.04 5.34 588,200 5.34 4.27
Date Open High Low Vol Cls adjCls
08-11-18 6.16 6.22 5.82 523,000 6.06 4.84
08-11-17 6.12 6.33 6.00 667,900 6.16 4.92
08-11-14 6.85 6.92 6.16 609,600 6.16 4.92
08-11-13 6.86 6.98 6.28 844,100 6.95 5.55
08-11-12 7.56 7.60 6.86 512,300 6.88 5.50
08-11-11 8.21 8.21 7.65 523,700 7.69 6.15
08-11-10 8.60 8.69 8.13 235,900 8.27 6.61
08-11-07 8.67 8.82 8.37 336,800 8.59 6.87
08-11-06 9.04 9.18 8.67 334,100 8.69 6.94
Date Open High Low Vol Cls adjCls
08-11-05 9.20 9.49 9.12 388,700 9.15 7.31
08-11-04 9.44 9.47 9.11 293,800 9.37 7.49
08-11-03 9.17 9.52 9.12 413,200 9.26 7.40
08-10-31 8.66 9.35 8.59 512,000 9.30 7.43
08-10-30 8.43 8.73 8.31 426,900 8.73 6.98
08-10-29 8.42 8.57 8.19 598,400 8.22 6.57
08-10-28 8.29 8.54 7.87 495,500 8.54 6.83
08-10-27 8.13 8.28 7.94 543,500 7.97 6.37
08-10-24 7.95 8.31 7.88 761,700 8.09 6.47
Date Open High Low Vol Cls adjCls
08-10-23 8.36 8.59 7.91 682,800 8.17 6.53
08-10-22 8.69 8.70 8.17 517,200 8.28 6.62
08-10-21 8.75 9.09 8.73 468,000 8.79 7.02
08-10-20 8.88 9.00 8.63 570,500 8.84 7.06
08-10-17 8.73 9.19 8.62 534,900 8.86 7.08
08-10-16 8.81 9.04 8.37 804,600 8.99 7.18
08-10-15 9.18 9.20 8.95 865,200 8.96 7.16
08-10-14 9.69 9.77 8.96 1,071,600 9.30 7.43
08-10-13 9.15 9.57 8.90 286,000 9.46 7.56
Date Open High Low Vol Cls adjCls
08-10-10 8.35 8.86 7.86 1,097,300 8.82 7.05
08-10-09 9.03 9.12 8.40 809,100 8.56 6.84
08-10-08 8.68 9.17 8.49 1,594,700 9.03 7.22
08-10-07 9.28 9.43 8.85 784,400 8.91 7.00
08-10-06 10.00 10.10 8.87 1,052,900 9.31 7.32
08-10-03 10.59 10.71 10.16 1,219,700 10.35 8.13
08-10-02 11.20 11.20 10.47 932,300 10.53 8.27
08-10-01 10.73 11.26 10.60 591,600 11.20 8.80
08-09-30 11.02 11.22 10.63 717,400 10.75 8.45
Date Open High Low Vol Cls adjCls
08-09-29 9.88 11.08 9.50 1,684,500 10.86 8.53
08-09-26 10.59 10.70 10.24 611,500 10.44 8.20
08-09-25 10.35 10.79 10.35 345,000 10.68 8.39
08-09-24 10.44 10.52 10.10 558,000 10.37 8.15
08-09-23 10.67 10.72 10.19 468,700 10.37 8.15
08-09-22 10.96 10.96 10.42 431,400 10.56 8.30
08-09-19 10.70 11.71 10.00 1,354,100 10.96 8.61
08-09-18 10.62 10.77 10.19 1,032,400 10.41 8.18
08-09-17 10.51 10.60 10.28 606,000 10.50 8.25
Date Open High Low Vol Cls adjCls
08-09-16 10.65 10.75 10.26 993,600 10.69 8.40
08-09-15 10.98 11.43 10.68 567,900 10.75 8.45
08-09-12 11.62 11.74 11.37 369,300 11.52 9.05
08-09-11 11.52 11.81 11.49 326,500 11.81 9.28
08-09-10 11.68 11.78 11.26 470,700 11.73 9.22
08-09-09 11.62 11.91 11.48 735,600 11.68 9.18
08-09-08 11.56 11.72 11.40 668,100 11.58 9.10
08-09-05 11.48 11.55 11.17 281,600 11.43 8.98
08-09-04 11.43 11.53 11.24 381,900 11.51 9.04
Date Open High Low Vol Cls adjCls
08-09-03 11.31 11.54 11.15 658,200 11.54 9.07
08-09-02 11.34 11.59 11.14 345,800 11.27 8.86
08-08-29 11.19 11.21 10.96 499,800 11.10 8.72
08-08-28 10.75 11.25 10.67 440,700 11.19 8.79
08-08-27 10.44 10.93 10.44 254,300 10.75 8.45
08-08-26 10.53 10.63 10.43 236,400 10.57 8.31
08-08-25 10.50 10.58 10.33 382,400 10.48 8.23
08-08-22 10.31 10.68 10.18 310,400 10.59 8.32
08-08-21 10.32 10.43 10.15 550,600 10.17 7.99
Date Open High Low Vol Cls adjCls
08-08-20 10.30 10.52 10.21 444,500 10.36 8.14
08-08-19 10.66 10.71 10.24 431,300 10.30 8.09
08-08-18 11.06 11.20 10.71 361,000 10.78 8.47
08-08-15 11.22 11.47 10.87 543,100 10.99 8.64
08-08-14 11.01 11.31 10.90 441,500 11.25 8.84
08-08-13 11.18 11.18 10.84 1,062,800 11.00 8.64
08-08-12 11.54 11.60 11.06 833,600 11.12 8.74
08-08-11 11.07 11.74 11.07 1,211,100 11.50 9.04
08-08-08 10.54 11.11 10.52 897,000 11.07 8.70
Date Open High Low Vol Cls adjCls
08-08-07 10.80 10.90 10.47 862,300 10.51 8.26
08-08-06 10.95 11.83 10.70 657,500 10.86 8.53
08-08-05 10.52 11.04 10.52 990,500 10.95 8.60
08-08-04 10.57 10.65 10.29 712,200 10.47 8.23
08-08-01 9.95 10.52 9.80 596,900 10.46 8.22
08-07-31 10.40 10.40 9.90 845,800 9.96 7.83
08-07-30 10.28 10.57 10.25 680,900 10.36 8.14
08-07-29 10.12 10.38 10.04 416,900 10.21 8.02
08-07-28 10.03 10.06 9.94 790,200 10.00 7.86
Date Open High Low Vol Cls adjCls
08-07-25 10.27 10.43 9.92 617,800 10.01 7.87
08-07-24 10.88 10.88 10.18 574,300 10.23 8.04
08-07-23 10.30 10.89 10.21 756,000 10.78 8.47
08-07-22 9.97 10.26 9.82 598,500 10.20 8.01
08-07-21 10.00 10.13 9.87 703,300 9.95 7.82
08-07-18 9.84 9.96 9.58 858,600 9.87 7.76
08-07-17 9.21 9.82 9.21 1,033,700 9.80 7.70
08-07-16 9.17 9.26 8.92 1,815,200 9.26 7.28
08-07-15 9.43 9.47 9.01 1,376,400 9.06 7.12
Date Open High Low Vol Cls adjCls
08-07-14 9.89 10.07 9.36 809,500 9.43 7.41
08-07-11 9.69 9.83 9.51 1,171,400 9.68 7.61
08-07-10 9.81 10.00 9.74 797,700 9.89 7.77
08-07-09 9.98 10.09 9.81 850,200 9.90 7.78
08-07-08 9.75 10.05 9.70 772,900 9.99 7.85
08-07-07 9.79 9.87 9.67 885,100 9.70 7.62
08-07-03 9.49 9.95 9.49 815,200 9.83 7.72
08-07-02 9.56 9.66 9.47 1,333,900 9.57 7.52
08-07-01 9.90 9.98 9.51 1,849,800 9.70 7.50
Date Open High Low Vol Cls adjCls
08-06-30 9.96 10.14 9.76 1,468,500 10.03 7.76
08-06-27 10.92 10.97 9.34 4,050,700 9.93 7.68
08-06-26 11.57 11.74 11.29 783,300 11.49 8.89
08-06-25 11.60 11.91 11.49 834,500 11.61 8.98
08-06-24 11.67 11.72 11.17 840,000 11.49 8.89
08-06-23 11.77 11.88 11.63 479,100 11.70 9.05
08-06-20 11.66 11.73 11.53 647,000 11.64 9.00
08-06-19 11.67 11.76 11.47 411,200 11.75 9.09
08-06-18 11.91 11.96 11.56 598,300 11.67 9.03
Date Open High Low Vol Cls adjCls
08-06-17 11.96 12.12 11.96 680,600 12.00 9.28
08-06-16 11.93 12.09 11.85 636,100 12.02 9.30
08-06-13 11.88 11.99 11.78 390,700 11.99 9.28
08-06-12 11.74 11.94 11.64 1,222,400 11.76 9.10
08-06-11 12.21 12.35 11.71 529,300 11.77 9.11
08-06-10 12.11 12.35 12.09 607,800 12.18 9.42
08-06-09 12.30 12.51 12.03 609,400 12.10 9.36
08-06-06 12.64 12.82 12.34 431,300 12.38 9.58
08-06-05 12.73 12.83 12.62 547,500 12.82 9.92
Date Open High Low Vol Cls adjCls
08-06-04 12.47 12.79 12.47 520,200 12.67 9.80
08-06-03 12.55 12.55 12.31 449,500 12.47 9.65
08-06-02 12.60 12.60 12.28 1,007,900 12.50 9.67
08-05-30 12.66 12.68 12.42 566,500 12.60 9.75
08-05-29 12.16 12.66 12.10 441,400 12.54 9.70
08-05-28 12.26 12.37 12.15 256,300 12.18 9.42
08-05-27 12.07 12.24 12.03 424,000 12.15 9.40
08-05-23 12.00 12.04 11.90 342,800 12.02 9.30
08-05-22 11.93 12.14 11.93 242,600 12.04 9.31
Date Open High Low Vol Cls adjCls
08-05-21 12.23 12.23 11.87 451,000 11.91 9.21
08-05-20 12.35 12.35 12.11 388,500 12.15 9.40
08-05-19 12.34 12.38 12.21 604,700 12.34 9.55
08-05-16 12.32 12.39 12.10 544,000 12.31 9.52
08-05-15 12.08 12.37 12.06 514,400 12.32 9.53
08-05-14 12.20 12.29 11.99 375,300 12.16 9.41
08-05-13 11.75 12.06 11.68 477,500 12.06 9.33
08-05-12 11.78 11.78 11.58 637,900 11.77 9.11
08-05-09 11.92 11.95 11.61 652,400 11.69 9.04
Date Open High Low Vol Cls adjCls
08-05-08 12.04 12.05 11.88 315,700 11.92 9.22
08-05-07 12.07 12.86 11.94 1,126,000 12.01 9.29
08-05-06 11.88 12.08 11.77 786,500 12.03 9.31
08-05-05 12.14 12.14 11.75 675,800 11.84 9.16
08-05-02 11.87 12.27 11.70 1,075,000 12.09 9.35
08-05-01 11.01 11.80 11.00 1,296,700 11.78 9.11
08-04-30 11.20 11.29 11.07 705,400 11.08 8.57
08-04-29 11.19 11.27 11.10 402,000 11.19 8.66
08-04-28 11.20 11.26 10.95 397,500 11.19 8.66
Date Open High Low Vol Cls adjCls
08-04-25 11.18 11.33 10.97 342,300 11.28 8.73
08-04-24 10.84 11.16 10.71 534,200 11.09 8.58
08-04-23 10.83 11.02 10.62 1,002,800 10.76 8.32
08-04-22 11.31 11.31 10.80 968,000 10.89 8.42
08-04-21 11.57 11.57 11.26 676,000 11.31 8.75
08-04-18 11.42 11.66 11.39 947,000 11.60 8.97
08-04-17 11.34 11.34 11.10 445,400 11.30 8.74
08-04-16 10.96 11.30 10.80 669,600 11.29 8.73
08-04-15 10.69 10.92 10.65 1,273,800 10.80 8.35
Date Open High Low Vol Cls adjCls
08-04-14 10.60 10.67 10.50 1,018,300 10.65 8.24
08-04-11 11.08 11.08 10.51 1,514,900 10.60 8.20
08-04-10 11.13 11.18 11.00 1,732,200 11.04 8.54
08-04-09 11.36 11.59 11.17 1,399,100 11.19 8.54
08-04-08 11.28 11.53 11.02 2,228,300 11.26 8.59
08-04-07 11.27 11.44 11.15 859,100 11.25 8.59
08-04-04 11.03 11.31 10.92 1,317,400 11.13 8.49
08-04-03 10.75 11.26 10.50 1,618,200 11.04 8.43
08-04-02 11.17 11.20 10.64 1,594,500 10.91 8.33
Date Open High Low Vol Cls adjCls
08-04-01 11.11 11.22 11.01 1,503,300 11.17 8.53
08-03-31 11.30 11.30 11.03 1,818,200 11.06 8.44
08-03-28 12.05 12.53 11.29 2,617,100 11.40 8.70
08-03-27 12.44 12.44 11.85 1,630,300 11.85 9.04
08-03-26 12.58 12.63 12.25 1,190,600 12.35 9.43
08-03-25 12.86 13.02 12.52 989,800 12.58 9.60
08-03-24 13.22 13.61 12.75 1,349,600 12.93 9.87
08-03-20 13.83 13.93 13.20 900,700 13.50 10.30
08-03-19 14.01 14.45 13.98 485,800 14.00 10.69
Date Open High Low Vol Cls adjCls
08-03-18 13.69 14.10 13.59 456,900 13.99 10.68
08-03-17 13.65 13.69 13.01 623,300 13.40 10.23
08-03-14 14.30 14.32 13.69 346,900 13.90 10.61
08-03-13 13.70 14.22 13.61 446,700 14.20 10.84
08-03-12 14.24 14.30 13.95 305,500 13.96 10.65
08-03-11 13.99 14.16 13.82 442,800 14.16 10.81
08-03-10 13.74 14.13 13.66 616,800 13.73 10.48
08-03-07 13.59 13.84 13.47 743,600 13.60 10.38
08-03-06 13.90 13.99 13.61 454,700 13.73 10.48
Date Open High Low Vol Cls adjCls
08-03-05 14.01 14.51 13.97 1,192,900 13.99 10.68
08-03-04 13.88 14.09 13.76 961,600 13.97 10.66
08-03-03 14.07 14.29 13.83 679,200 14.08 10.75
08-02-29 14.50 14.50 14.05 598,000 14.18 10.82
08-02-28 14.83 14.84 14.38 299,200 14.50 11.07
08-02-27 14.79 15.12 14.79 287,900 15.01 11.46
08-02-26 14.45 15.16 14.45 434,200 14.97 11.43
08-02-25 14.34 14.75 14.30 704,000 14.65 11.18
08-02-22 14.41 14.49 14.22 943,700 14.28 10.90
Date Open High Low Vol Cls adjCls
08-02-21 14.54 14.54 14.30 696,100 14.40 10.99
08-02-20 14.35 14.56 14.28 497,900 14.49 11.06
08-02-19 15.27 15.34 14.37 740,700 14.49 11.06
08-02-15 14.89 15.12 14.81 391,700 15.08 11.51
08-02-14 15.00 15.09 14.87 669,000 14.92 11.39
08-02-13 14.49 15.03 14.47 524,900 14.99 11.44
08-02-12 14.30 14.55 14.15 402,200 14.28 10.90
08-02-11 14.00 14.49 13.82 511,900 14.31 10.92
08-02-08 14.36 14.38 13.85 729,400 13.98 10.67
Date Open High Low Vol Cls adjCls
08-02-07 14.25 14.62 14.05 740,600 14.24 10.87
08-02-06 14.80 14.80 14.20 839,400 14.35 10.95
08-02-05 15.44 15.44 14.61 748,100 14.67 11.20
08-02-04 15.95 16.00 15.30 832,800 15.55 11.87
08-02-01 15.28 16.09 15.15 945,300 16.00 12.21
08-01-31 14.38 15.38 14.32 784,800 15.33 11.70
08-01-30 14.16 15.05 14.03 1,086,600 14.74 11.25
08-01-29 13.57 14.16 13.41 1,137,800 14.16 10.81
08-01-28 13.06 13.73 12.86 793,100 13.56 10.35
Date Open High Low Vol Cls adjCls
08-01-25 13.64 13.72 13.08 670,600 13.17 10.05
08-01-24 14.32 14.32 13.60 1,040,100 13.62 10.40
08-01-23 13.90 14.36 13.41 1,147,300 14.31 10.92
08-01-22 13.40 14.52 13.34 877,700 14.27 10.89
08-01-18 14.30 14.34 13.84 1,116,000 14.08 10.75
08-01-17 14.62 14.65 14.10 771,500 14.25 10.88
08-01-16 14.52 14.93 14.46 649,400 14.65 11.18
08-01-15 14.85 14.94 14.50 571,200 14.55 11.10
08-01-14 14.60 14.94 14.58 501,500 14.94 11.40
Date Open High Low Vol Cls adjCls
08-01-11 14.46 14.80 14.36 614,600 14.42 11.01
08-01-10 14.35 14.95 14.14 461,400 14.69 11.21
08-01-09 14.54 14.60 13.96 1,171,400 14.32 10.93
08-01-08 15.35 15.46 14.45 1,293,900 14.46 11.04
08-01-07 15.56 15.72 15.19 1,068,700 15.27 11.65
08-01-04 16.34 16.62 15.43 654,400 15.43 11.78
08-01-03 16.40 16.73 16.27 1,129,200 16.70 12.75
08-01-02 15.87 16.51 15.87 1,001,500 16.38 12.50
07-12-31 15.90 16.22 15.85 521,600 15.87 12.11
Date Open High Low Vol Cls adjCls
07-12-28 16.28 16.28 15.66 1,062,600 15.93 12.16
07-12-27 17.71 17.96 17.37 786,500 17.50 11.91
07-12-26 17.87 18.12 17.10 880,700 17.62 11.99
07-12-24 17.16 17.95 17.16 368,700 17.77 12.09
07-12-21 17.06 17.57 16.91 1,420,800 17.20 11.70
07-12-20 18.00 18.49 16.40 2,697,100 17.09 11.63
07-12-19 15.22 15.37 15.03 927,600 15.15 10.31
07-12-18 14.93 15.26 14.93 758,100 15.19 10.33
07-12-17 15.15 15.28 14.92 764,200 14.99 10.20
Date Open High Low Vol Cls adjCls
07-12-14 15.41 15.44 15.19 305,700 15.27 10.39
07-12-13 15.48 15.57 15.42 744,400 15.44 10.50
07-12-12 15.60 15.88 15.51 465,900 15.57 10.59
07-12-11 15.40 15.96 15.40 711,200 15.41 10.48
07-12-10 15.56 15.60 15.37 643,500 15.39 10.47
07-12-07 15.56 15.56 15.29 591,900 15.35 10.44
07-12-06 15.45 15.69 15.40 735,500 15.48 10.53
07-12-05 15.34 15.50 15.24 242,400 15.40 10.48
07-12-04 15.18 15.33 15.02 765,300 15.20 10.34
Date Open High Low Vol Cls adjCls
07-12-03 15.12 15.40 15.10 662,300 15.28 10.40
07-11-30 15.23 15.33 15.10 488,600 15.13 10.29
07-11-29 15.14 15.15 14.85 567,700 14.93 10.16
07-11-28 14.72 15.61 14.67 841,800 15.26 10.38
07-11-27 15.41 15.56 14.60 1,107,500 14.66 9.97
07-11-26 15.37 15.57 15.15 797,600 15.54 10.57
07-11-23 14.84 15.36 14.83 140,300 15.23 10.36
07-11-21 15.02 15.08 14.63 511,800 14.71 10.01
07-11-20 15.45 15.75 15.06 1,069,200 15.20 10.34
Date Open High Low Vol Cls adjCls
07-11-19 16.02 16.02 15.47 540,700 15.50 10.55
07-11-16 16.24 16.48 16.01 663,600 16.05 10.92
07-11-15 16.26 16.46 16.16 423,800 16.25 11.06
07-11-14 16.52 16.59 16.35 327,900 16.38 11.14
07-11-13 16.16 16.53 16.11 610,300 16.38 11.14
07-11-12 16.13 16.50 15.98 838,200 16.12 10.97
07-11-09 16.15 16.33 15.79 954,000 15.98 10.87
07-11-08 16.69 16.71 16.19 737,000 16.20 11.02
07-11-07 16.93 16.93 16.14 793,400 16.48 11.21
Date Open High Low Vol Cls adjCls
07-11-06 17.16 17.20 16.63 655,700 16.90 11.50
07-11-05 17.60 17.60 16.98 602,600 17.00 11.57
07-11-02 17.43 17.60 17.09 751,000 17.60 11.97
07-11-01 17.69 17.77 17.26 432,200 17.32 11.78
07-10-31 17.96 18.06 17.44 1,082,500 17.87 12.16
07-10-30 17.73 18.15 17.70 550,000 17.90 12.18
07-10-29 17.89 18.03 17.71 602,300 17.73 12.06
07-10-26 17.56 18.03 17.53 549,300 17.80 12.11
07-10-25 17.87 17.89 17.05 649,400 17.42 11.85
Date Open High Low Vol Cls adjCls
07-10-24 17.80 17.87 17.34 629,400 17.83 12.13
07-10-23 18.28 18.38 17.64 250,700 17.93 12.20
07-10-22 17.88 18.28 17.74 432,800 18.09 12.31
07-10-19 18.63 18.70 17.96 559,800 18.00 12.25
07-10-18 18.92 18.92 18.57 348,900 18.58 12.64
07-10-17 18.91 18.95 18.68 331,100 18.93 12.88
07-10-16 18.69 18.85 18.29 740,600 18.74 12.75
07-10-15 18.81 18.82 18.55 449,300 18.70 12.72
07-10-12 18.94 19.00 18.56 439,100 18.66 12.70
Date Open High Low Vol Cls adjCls
07-10-11 18.86 19.02 18.66 485,500 18.81 12.80
07-10-10 18.80 18.97 18.54 502,800 18.86 12.73
07-10-09 18.80 18.90 18.62 429,900 18.85 12.72
07-10-08 19.19 19.24 18.73 437,100 18.80 12.69
07-10-05 19.00 19.31 18.95 588,300 19.13 12.91
07-10-04 18.59 18.97 18.44 510,300 18.90 12.76
07-10-03 18.80 18.83 18.34 497,500 18.50 12.49
07-10-02 18.81 19.00 18.73 696,200 18.79 12.68
07-10-01 17.96 18.81 17.96 770,000 18.81 12.70
Date Open High Low Vol Cls adjCls
07-09-28 18.02 18.13 17.92 354,400 17.98 12.14
07-09-27 17.81 18.17 17.72 801,700 18.12 12.23
07-09-26 17.45 17.68 17.26 663,100 17.65 11.91
07-09-25 17.43 17.46 17.16 540,900 17.30 11.68
07-09-24 17.60 17.91 17.38 580,700 17.40 11.74
07-09-21 17.39 17.90 17.25 903,000 17.57 11.86
07-09-20 18.25 18.25 16.82 2,033,100 17.08 11.53
07-09-19 17.42 17.86 17.42 676,200 17.75 11.98
07-09-18 17.09 17.49 16.91 330,200 17.42 11.76
Date Open High Low Vol Cls adjCls
07-09-17 16.75 17.07 16.74 266,300 17.00 11.47
07-09-14 16.75 16.96 16.65 906,400 16.89 11.40
07-09-13 16.97 17.00 16.79 504,500 16.88 11.39
07-09-12 16.59 16.96 16.57 552,200 16.84 11.37
07-09-11 16.72 16.78 16.38 326,700 16.51 11.14
07-09-10 17.20 17.23 16.49 366,000 16.60 11.20
07-09-07 17.38 17.48 17.11 468,000 17.14 11.57
07-09-06 17.34 17.44 17.19 322,800 17.44 11.77
07-09-05 17.47 17.53 17.21 298,400 17.24 11.64
Date Open High Low Vol Cls adjCls
07-09-04 17.85 17.86 17.45 268,600 17.47 11.79
07-08-31 17.30 17.68 17.27 306,500 17.64 11.91
07-08-30 17.15 17.28 17.02 186,300 17.20 11.61
07-08-29 17.06 17.21 16.97 211,300 17.21 11.62
07-08-28 17.33 17.39 16.90 266,400 16.93 11.43
07-08-27 17.40 17.40 17.20 372,200 17.33 11.70
07-08-24 17.19 17.40 17.11 371,700 17.40 11.74
07-08-23 17.02 17.33 17.01 520,900 17.27 11.66
07-08-22 16.93 17.05 16.82 353,900 17.05 11.51
Date Open High Low Vol Cls adjCls
07-08-21 16.65 16.88 16.62 362,200 16.72 11.29
07-08-20 16.58 16.80 16.34 326,400 16.77 11.32
07-08-17 16.25 16.69 16.11 499,800 16.48 11.12
07-08-16 15.82 16.29 15.58 534,100 16.02 10.81
07-08-15 16.22 16.31 15.84 397,800 15.89 10.72
07-08-14 16.80 17.20 16.13 787,900 16.19 10.93
07-08-13 16.85 18.20 16.71 958,700 16.80 11.34
07-08-10 15.17 16.86 14.68 1,964,300 16.65 11.24
07-08-09 15.40 15.49 14.03 2,849,100 15.31 10.33
Date Open High Low Vol Cls adjCls
07-08-08 16.67 16.67 15.19 2,089,000 15.79 10.66
07-08-07 16.61 17.03 16.42 1,001,800 16.42 11.08
07-08-06 16.84 16.90 16.27 673,800 16.57 11.18
07-08-03 17.51 17.51 16.76 534,700 16.85 11.37
07-08-02 16.98 17.50 16.95 685,800 17.47 11.79
07-08-01 17.54 17.54 16.80 893,500 16.98 11.46
07-07-31 17.81 17.90 17.41 716,400 17.41 11.75
07-07-30 17.94 18.01 17.50 592,700 17.80 12.01
07-07-27 18.14 18.24 17.92 765,900 17.95 12.12
Date Open High Low Vol Cls adjCls
07-07-26 18.39 18.50 18.08 618,200 18.23 12.30
07-07-25 18.56 18.75 18.43 338,000 18.61 12.56
07-07-24 18.65 18.75 18.45 467,300 18.56 12.53
07-07-23 18.64 18.93 18.48 452,100 18.81 12.70
07-07-20 18.66 18.70 18.45 381,500 18.65 12.59
07-07-19 18.91 18.91 18.25 440,800 18.76 12.66
07-07-18 18.75 18.84 18.51 591,000 18.73 12.64
07-07-17 18.66 18.95 18.57 437,900 18.80 12.69
07-07-16 18.82 18.96 18.70 382,100 18.72 12.63
Date Open High Low Vol Cls adjCls
07-07-13 18.64 18.91 18.55 333,500 18.86 12.73
07-07-12 18.50 18.71 18.42 433,200 18.70 12.62
07-07-11 18.28 18.59 18.28 567,300 18.41 12.43
07-07-10 18.40 18.52 18.28 496,900 18.35 12.39
07-07-09 18.46 18.50 18.29 449,700 18.42 12.43
07-07-06 18.42 18.46 18.34 421,800 18.42 12.43
07-07-05 18.28 18.35 18.09 517,100 18.33 12.37
07-07-03 18.43 18.53 18.31 353,000 18.37 12.40
07-07-02 18.47 18.53 18.38 556,900 18.42 12.43
Date Open High Low Vol Cls adjCls
07-06-29 18.44 18.62 18.40 655,900 18.50 12.39
07-06-28 18.39 18.63 18.33 932,800 18.42 12.33
07-06-27 18.40 18.41 17.90 1,117,900 18.40 12.32
07-06-26 19.45 19.45 18.34 1,921,400 18.58 12.44
07-06-25 20.26 20.29 19.55 703,500 19.81 13.26
07-06-22 20.20 20.23 19.80 686,700 20.23 13.54
07-06-21 20.01 20.42 19.98 515,900 20.27 13.57
07-06-20 20.29 20.29 20.14 340,500 20.16 13.50
07-06-19 20.28 20.28 20.15 404,100 20.25 13.56
Date Open High Low Vol Cls adjCls
07-06-18 20.28 20.37 20.22 466,600 20.26 13.56
07-06-15 20.35 20.39 20.00 267,000 20.29 13.58
07-06-14 20.11 20.38 20.06 293,700 20.31 13.60
07-06-13 19.98 20.20 19.90 484,300 20.20 13.52
07-06-12 19.80 19.97 19.72 199,900 19.91 13.33
07-06-11 19.80 19.96 19.69 220,800 19.82 13.27
07-06-08 19.63 19.79 19.48 189,100 19.77 13.24
07-06-07 19.66 19.74 19.50 258,700 19.57 13.10
07-06-06 19.81 19.94 19.45 262,000 19.70 13.19
Date Open High Low Vol Cls adjCls
07-06-05 19.97 20.00 19.86 318,100 19.96 13.36
07-06-04 19.66 20.00 19.63 203,900 19.94 13.35
07-06-01 19.50 19.80 19.46 359,100 19.80 13.26
07-05-31 19.94 19.94 19.31 836,900 19.42 13.00
07-05-30 19.13 19.46 19.00 397,800 19.46 13.03
07-05-29 19.05 19.20 19.00 196,900 19.20 12.85
07-05-25 18.85 19.06 18.85 98,600 19.00 12.72
07-05-24 19.10 19.22 18.88 197,200 18.88 12.64
07-05-23 19.06 19.24 19.00 253,300 19.16 12.83
Date Open High Low Vol Cls adjCls
07-05-22 18.96 19.05 18.90 187,700 19.00 12.72
07-05-21 18.93 19.18 18.91 216,900 19.01 12.73
07-05-18 18.64 19.03 18.64 349,600 18.90 12.65
07-05-17 18.76 18.79 18.55 490,400 18.66 12.49
07-05-16 18.85 18.95 18.70 309,600 18.83 12.61
07-05-15 18.79 19.02 18.72 467,200 18.87 12.63
07-05-14 18.77 18.96 18.76 390,800 18.83 12.61
07-05-11 18.75 18.93 18.69 420,500 18.81 12.59
07-05-10 18.99 19.02 18.69 721,500 18.77 12.57
Date Open High Low Vol Cls adjCls
07-05-09 19.10 19.16 18.92 693,000 19.02 12.73
07-05-08 19.23 19.28 19.12 504,400 19.13 12.81
07-05-07 19.41 19.58 19.27 390,100 19.32 12.93
07-05-04 19.31 19.38 19.08 599,400 19.37 12.97
07-05-03 19.92 19.95 19.61 288,800 19.79 13.25
07-05-02 19.63 19.97 19.62 364,500 19.92 13.34
07-05-01 19.58 19.66 19.45 315,300 19.63 13.14
07-04-30 19.80 19.80 19.46 535,000 19.52 13.07
07-04-27 19.67 19.88 19.26 586,900 19.80 13.26
Date Open High Low Vol Cls adjCls
07-04-26 19.58 19.86 19.18 466,400 19.66 13.16
07-04-25 19.63 19.71 19.54 342,800 19.64 13.15
07-04-24 19.62 19.68 19.47 384,600 19.57 13.10
07-04-23 19.62 19.77 19.56 307,000 19.63 13.14
07-04-20 19.30 20.72 19.30 729,300 19.64 13.15
07-04-19 20.00 20.00 19.76 461,300 19.78 13.24
07-04-18 20.17 20.30 20.09 293,100 20.16 13.50
07-04-17 20.23 20.34 20.19 442,100 20.26 13.56
07-04-16 20.02 20.33 20.01 635,600 20.19 13.52
Date Open High Low Vol Cls adjCls
07-04-13 19.84 20.01 19.75 481,400 19.98 13.38
07-04-12 19.62 19.84 19.55 821,700 19.84 13.28
07-04-11 19.82 19.85 19.51 1,191,800 19.68 13.18
07-04-10 19.80 19.90 19.50 801,400 19.84 13.28
07-04-09 19.95 19.98 19.80 720,300 19.85 13.29
07-04-05 19.90 20.05 19.80 611,100 19.99 13.38
07-04-04 19.90 20.10 19.90 1,055,100 20.01 13.40
07-04-03 19.85 20.08 19.80 1,092,000 19.94 13.35
07-04-02 19.80 19.96 19.57 947,700 19.79 13.25
Date Open High Low Vol Cls adjCls
07-03-30 19.87 20.00 19.69 690,400 19.89 13.32
07-03-29 19.70 20.23 19.51 790,100 19.84 13.18
07-03-28 19.69 19.87 19.51 1,105,400 19.73 13.11
07-03-27 19.85 19.85 19.38 1,362,900 19.67 13.07
07-03-26 20.43 20.48 19.99 565,600 20.10 13.35
07-03-23 20.15 20.54 20.15 1,013,700 20.41 13.56
07-03-22 19.99 20.26 19.95 1,869,500 20.18 13.41
07-03-21 19.90 20.12 19.80 432,800 19.99 13.28
07-03-20 19.53 19.98 19.49 557,300 19.85 13.19
Date Open High Low Vol Cls adjCls
07-03-19 19.26 19.69 19.26 366,800 19.57 13.00
07-03-16 19.31 19.44 19.19 365,200 19.23 12.78
07-03-15 19.21 19.41 19.21 511,100 19.33 12.84
07-03-14 19.29 19.30 18.97 521,800 19.21 12.76
07-03-13 19.35 19.47 19.22 291,900 19.26 12.80
07-03-12 19.29 19.47 19.29 426,600 19.39 12.88
07-03-09 19.19 19.35 19.15 402,600 19.31 12.83
07-03-08 19.20 19.30 19.14 247,000 19.16 12.73
07-03-07 19.05 19.26 18.90 495,200 19.13 12.71
Date Open High Low Vol Cls adjCls
07-03-06 19.18 19.31 19.08 446,400 19.13 12.71
07-03-05 19.10 19.16 19.00 612,200 19.10 12.69
07-03-02 19.30 19.46 19.04 271,400 19.15 12.72
07-03-01 19.29 19.57 19.18 358,200 19.42 12.90
07-02-28 19.45 19.45 18.85 440,800 19.42 12.90
07-02-27 19.75 19.93 19.22 293,800 19.40 12.89
07-02-26 20.00 20.00 19.82 324,800 19.93 13.24
07-02-23 20.00 20.10 19.90 232,400 20.07 13.33
07-02-22 20.00 20.22 19.98 215,200 20.07 13.33
Date Open High Low Vol Cls adjCls
07-02-21 20.05 20.08 19.97 355,300 20.06 13.33
07-02-20 19.80 20.03 19.76 577,300 20.03 13.31
07-02-16 19.79 19.80 19.70 246,500 19.80 13.16
07-02-15 19.72 19.82 19.68 404,800 19.77 13.14
07-02-14 19.60 19.73 19.50 695,400 19.68 13.08
07-02-13 19.55 19.60 19.51 555,500 19.60 13.02
07-02-12 19.34 19.59 19.25 448,100 19.56 13.00
07-02-09 19.80 19.85 19.39 583,400 19.44 12.92
07-02-08 19.77 19.95 19.70 694,900 19.91 13.23
Date Open High Low Vol Cls adjCls
07-02-07 19.86 19.97 19.71 378,100 19.85 13.19
07-02-06 19.70 19.96 19.67 391,800 19.94 13.25
07-02-05 19.86 19.86 19.68 585,900 19.79 13.15
07-02-02 19.67 19.94 19.60 557,500 19.84 13.18
07-02-01 19.65 19.75 19.42 397,200 19.68 13.08
07-01-31 19.57 19.60 19.22 637,700 19.59 13.02
07-01-30 19.38 19.60 19.30 290,400 19.59 13.02
07-01-29 19.37 19.50 19.32 383,600 19.39 12.88
07-01-26 19.57 19.65 19.29 383,100 19.43 12.91
Date Open High Low Vol Cls adjCls
07-01-25 19.36 19.83 19.34 805,400 19.60 13.02
07-01-24 19.34 19.51 19.30 439,100 19.40 12.89
07-01-23 19.20 19.46 19.17 987,800 19.36 12.86
07-01-22 19.03 19.32 18.97 777,100 19.17 12.74
07-01-19 19.10 19.10 19.00 502,400 19.08 12.68
07-01-18 18.84 19.20 18.81 911,400 19.12 12.70
07-01-17 18.96 18.97 18.78 844,300 18.84 12.52
07-01-16 18.80 19.00 18.80 770,300 18.97 12.60
07-01-12 18.90 18.90 18.73 681,600 18.84 12.52
Date Open High Low Vol Cls adjCls
07-01-11 18.86 18.95 18.78 327,400 18.86 12.53
07-01-10 18.81 19.00 18.63 593,100 18.90 12.56
07-01-09 18.45 18.80 18.44 746,600 18.75 12.46
07-01-08 18.50 18.74 18.45 614,400 18.50 12.29
07-01-05 18.38 18.49 18.23 987,800 18.40 12.23
07-01-04 18.28 18.58 18.27 495,300 18.44 12.25
07-01-03 18.13 18.36 18.06 933,000 18.23 12.11
06-12-29 18.21 18.27 18.11 445,600 18.16 12.07
06-12-28 18.20 18.33 18.12 326,800 18.20 12.09
Date Open High Low Vol Cls adjCls
06-12-27 18.17 18.25 18.13 376,900 18.20 12.09
06-12-26 18.14 18.33 17.85 227,900 18.20 12.01
06-12-22 18.17 18.45 18.00 277,800 18.22 12.02
06-12-21 18.16 18.43 18.14 333,700 18.28 12.06
06-12-20 17.90 18.23 17.90 749,800 18.18 11.99
06-12-19 18.25 18.25 17.94 672,000 18.10 11.94
06-12-18 18.40 18.60 17.90 530,600 18.06 11.91
06-12-15 18.17 18.19 17.97 391,000 18.10 11.94
06-12-14 18.24 18.33 18.04 235,000 18.09 11.93
Date Open High Low Vol Cls adjCls
06-12-13 17.85 18.14 17.77 601,600 18.14 11.97
06-12-12 17.95 17.96 17.62 216,600 17.76 11.72
06-12-11 18.12 18.13 17.90 237,200 18.01 11.88
06-12-08 17.92 18.20 17.92 247,200 18.15 11.97
06-12-07 18.20 18.21 17.88 202,900 17.92 11.82
06-12-06 18.11 18.32 17.97 157,700 18.22 12.02
06-12-05 17.80 18.38 17.71 511,800 18.09 11.93
06-12-04 17.53 17.76 17.47 310,900 17.72 11.69
06-12-01 17.73 17.73 17.25 316,700 17.60 11.61
Date Open High Low Vol Cls adjCls
06-11-30 17.58 17.75 17.49 329,600 17.70 11.68
06-11-29 17.72 17.83 17.50 388,000 17.67 11.66
06-11-28 17.56 17.70 17.49 383,100 17.61 11.62
06-11-27 18.01 18.01 17.53 540,100 17.66 11.65
06-11-24 18.01 18.11 17.88 30,800 18.02 11.89
06-11-22 18.09 18.09 17.89 263,600 18.05 11.91
06-11-21 17.93 18.11 17.89 431,300 18.11 11.95
06-11-20 17.95 17.97 17.68 266,500 17.88 11.79
06-11-17 17.85 17.92 17.62 211,400 17.89 11.80
Date Open High Low Vol Cls adjCls
06-11-16 17.80 17.95 17.70 189,500 17.85 11.77
06-11-15 17.67 17.92 17.53 367,300 17.80 11.74
06-11-14 17.36 17.60 17.30 339,200 17.57 11.59
06-11-13 17.09 17.52 17.04 423,800 17.36 11.45
06-11-10 16.84 17.03 16.76 138,800 17.00 11.21
06-11-09 16.92 17.00 16.72 191,300 16.91 11.15
06-11-08 16.80 16.98 16.68 196,500 16.92 11.16
06-11-07 16.86 16.93 16.70 263,500 16.90 11.15
06-11-06 16.68 16.95 16.62 252,800 16.83 11.10
Date Open High Low Vol Cls adjCls
06-11-03 16.53 16.70 16.40 197,100 16.58 10.94
06-11-02 16.40 16.52 16.33 227,400 16.46 10.86
06-11-01 16.60 16.85 16.35 242,200 16.50 10.88
06-10-31 16.64 16.70 16.40 273,600 16.57 10.93
06-10-30 16.42 16.65 16.41 117,800 16.65 10.98
06-10-27 16.25 16.55 16.10 307,200 16.52 10.90
06-10-26 16.26 16.48 16.18 300,500 16.30 10.75
06-10-25 16.08 16.40 16.08 289,300 16.16 10.66
06-10-24 16.17 16.31 16.10 277,000 16.10 10.62
Date Open High Low Vol Cls adjCls
06-10-23 16.26 16.40 16.15 244,000 16.25 10.72
06-10-20 16.13 16.35 15.95 212,100 16.27 10.73
06-10-19 16.20 16.30 15.98 191,800 16.16 10.66
06-10-18 16.34 16.43 16.11 184,100 16.19 10.68
06-10-17 16.27 16.33 16.11 218,400 16.25 10.72
06-10-16 16.17 16.38 16.00 216,000 16.33 10.77
06-10-13 16.22 16.22 16.04 133,500 16.17 10.67
06-10-12 15.84 16.22 15.84 214,400 16.22 10.70
06-10-11 15.82 15.97 15.70 118,500 15.84 10.45
Date Open High Low Vol Cls adjCls
06-10-10 15.98 16.11 15.89 407,800 15.95 10.44
06-10-09 15.74 16.04 15.65 321,200 15.98 10.46
06-10-06 15.76 15.87 15.53 198,800 15.75 10.31
06-10-05 15.70 15.90 15.66 251,800 15.82 10.36
06-10-04 15.50 15.83 15.49 320,800 15.68 10.27
06-10-03 15.81 15.83 15.44 462,100 15.48 10.13
06-10-02 15.74 15.91 15.66 277,300 15.81 10.35
06-09-29 15.69 15.82 15.59 336,300 15.69 10.27
06-09-28 15.48 15.62 15.35 119,100 15.60 10.21
Date Open High Low Vol Cls adjCls
06-09-27 15.55 15.68 15.43 213,700 15.48 10.13
06-09-26 15.47 15.73 15.37 274,100 15.69 10.27
06-09-25 15.45 15.61 15.30 367,200 15.47 10.13
06-09-22 15.58 15.71 15.37 421,100 15.42 10.10
06-09-21 16.00 16.22 15.42 787,700 15.66 10.25
06-09-20 14.75 15.98 14.60 1,061,600 15.75 10.31
06-09-19 14.21 14.67 14.21 646,100 14.48 9.48
06-09-18 14.30 14.42 14.06 921,100 14.22 9.31
06-09-15 14.68 14.75 14.54 283,700 14.60 9.56
Date Open High Low Vol Cls adjCls
06-09-14 14.94 14.99 14.59 255,800 14.65 9.59
06-09-13 14.68 14.97 14.56 306,300 14.93 9.77
06-09-12 14.60 14.84 14.55 915,300 14.73 9.64
06-09-11 14.56 14.66 14.45 271,000 14.58 9.55
06-09-08 14.34 14.58 14.25 346,000 14.55 9.53
06-09-07 14.24 14.52 14.22 412,800 14.39 9.42
06-09-06 14.58 14.60 14.21 421,400 14.28 9.35
06-09-05 14.62 14.81 14.59 380,700 14.71 9.63
06-09-01 14.49 14.70 14.40 293,800 14.58 9.55
Date Open High Low Vol Cls adjCls
06-08-31 14.34 14.54 14.32 608,300 14.50 9.49
06-08-30 14.35 14.53 14.19 361,900 14.35 9.39
06-08-29 13.96 14.45 13.96 455,000 14.42 9.44
06-08-28 13.79 14.08 13.70 534,000 14.00 9.17
06-08-25 13.94 14.00 13.80 239,500 13.82 9.05
06-08-24 14.07 14.10 13.91 196,100 13.94 9.13
06-08-23 14.22 14.30 14.00 227,300 14.07 9.21
06-08-22 14.27 14.37 14.22 359,600 14.25 9.33
06-08-21 14.28 14.50 14.20 548,800 14.25 9.33
Date Open High Low Vol Cls adjCls
06-08-18 14.32 14.41 14.23 413,700 14.30 9.36
06-08-17 14.00 14.35 13.93 880,200 14.25 9.33
06-08-16 13.73 14.00 13.66 1,107,200 13.96 9.14
06-08-15 13.70 13.80 13.64 465,900 13.74 9.00
06-08-14 13.30 13.71 13.30 467,000 13.68 8.96
06-08-11 13.30 13.40 13.22 782,900 13.30 8.71
06-08-10 13.38 13.50 13.23 1,023,600 13.33 8.73
06-08-09 13.85 13.98 13.40 614,200 13.40 8.77
06-08-08 13.90 13.96 13.69 742,300 13.85 9.07
Date Open High Low Vol Cls adjCls
06-08-07 13.95 13.98 13.78 654,900 13.86 9.07
06-08-04 14.28 14.31 13.80 618,800 13.99 9.16
06-08-03 14.30 14.35 13.92 1,023,000 14.18 9.28
06-08-02 14.22 14.45 14.22 395,000 14.37 9.41
06-08-01 14.69 14.71 14.17 347,100 14.22 9.31
06-07-31 14.64 14.83 14.62 644,700 14.69 9.62
06-07-28 14.78 14.88 14.47 950,500 14.62 9.57
06-07-27 15.06 15.14 14.67 395,700 14.76 9.66
06-07-26 14.99 15.14 14.78 869,600 14.97 9.80
Date Open High Low Vol Cls adjCls
06-07-25 15.12 15.30 14.80 872,400 14.95 9.79
06-07-24 14.93 15.21 14.91 516,000 15.12 9.90
06-07-21 15.15 15.19 14.79 597,000 14.84 9.72
06-07-20 15.48 15.58 15.13 382,600 15.18 9.94
06-07-19 15.08 15.72 15.03 817,500 15.49 10.14
06-07-18 15.21 15.33 14.96 812,000 15.06 9.86
06-07-17 15.42 15.49 15.23 551,900 15.25 9.98
06-07-14 15.62 15.62 15.34 906,200 15.50 10.15
06-07-13 15.81 15.82 15.55 527,500 15.64 10.24
Date Open High Low Vol Cls adjCls
06-07-12 15.93 16.05 15.82 354,600 15.84 10.37
06-07-11 16.34 16.34 15.90 783,300 15.96 10.45
06-07-10 16.33 16.43 16.30 425,100 16.36 10.71
06-07-07 16.34 16.44 16.30 238,200 16.33 10.69
06-07-06 16.36 16.44 16.33 850,000 16.35 10.70
06-07-05 16.47 16.51 16.30 879,300 16.35 10.70
06-07-03 16.46 16.49 16.35 187,500 16.40 10.67
06-06-30 16.32 16.58 16.27 1,470,200 16.45 10.70
06-06-29 16.28 16.46 16.10 848,100 16.20 10.54
Date Open High Low Vol Cls adjCls
06-06-28 16.26 16.40 16.00 706,500 16.24 10.57
06-06-27 17.15 17.15 16.31 865,600 16.47 10.72
06-06-26 17.00 17.50 16.73 910,500 17.15 11.16
06-06-23 17.66 17.83 17.58 274,900 17.67 11.50
06-06-22 17.67 17.82 17.57 363,300 17.75 11.55
06-06-21 17.45 17.86 17.37 287,000 17.67 11.50
06-06-20 17.57 17.74 17.46 230,400 17.53 11.41
06-06-19 17.53 17.66 17.37 252,400 17.57 11.43
06-06-16 17.40 17.59 17.36 230,200 17.53 11.41
Date Open High Low Vol Cls adjCls
06-06-15 17.27 17.55 17.17 287,700 17.50 11.39
06-06-14 17.30 17.42 17.10 269,700 17.22 11.21
06-06-13 17.35 17.50 17.03 236,300 17.27 11.24
06-06-12 17.54 17.64 17.32 245,700 17.36 11.30
06-06-09 17.64 17.70 17.40 273,400 17.55 11.42
06-06-08 17.79 17.91 17.34 365,200 17.66 11.49
06-06-07 17.50 17.96 17.45 597,200 17.85 11.62
06-06-06 17.86 17.92 17.37 690,200 17.50 11.39
06-06-05 18.00 18.13 17.76 507,900 17.88 11.63
Date Open High Low Vol Cls adjCls
06-06-02 18.06 18.22 17.70 662,700 18.05 11.75
06-06-01 17.72 18.34 17.70 807,100 18.04 11.74
06-05-31 18.61 18.65 18.27 699,100 18.54 12.06
06-05-30 19.00 19.00 18.45 369,200 18.59 12.10
06-05-26 19.02 19.10 18.88 139,400 19.04 12.39
06-05-25 19.00 19.00 18.77 456,100 18.97 12.34
06-05-24 18.45 18.83 18.31 299,800 18.83 12.25
06-05-23 18.75 18.75 18.43 304,000 18.45 12.01
06-05-22 18.92 18.98 18.56 299,400 18.61 12.11
Date Open High Low Vol Cls adjCls
06-05-19 18.80 18.98 18.61 302,900 18.95 12.33
06-05-18 18.60 18.89 18.55 418,200 18.78 12.22
06-05-17 18.60 18.72 18.46 275,100 18.57 12.08
06-05-16 18.40 18.70 18.21 400,900 18.69 12.16
06-05-15 18.24 18.57 18.22 390,900 18.44 12.00
06-05-12 18.49 18.49 18.04 288,900 18.34 11.93
06-05-11 19.03 19.03 18.42 289,000 18.49 12.03
06-05-10 19.07 19.15 18.76 285,500 18.97 12.34
06-05-09 19.07 19.15 19.02 289,500 19.13 12.45
Date Open High Low Vol Cls adjCls
06-05-08 19.14 19.20 19.02 344,100 19.13 12.45
06-05-05 19.17 19.29 19.10 262,900 19.20 12.49
06-05-04 18.95 19.19 18.89 396,400 19.07 12.41
06-05-03 18.85 18.95 18.73 274,000 18.90 12.30
06-05-02 18.94 18.98 18.74 273,400 18.90 12.30
06-05-01 18.78 18.97 18.72 295,500 18.84 12.26
06-04-28 18.93 19.03 18.70 168,300 18.72 12.18
06-04-27 18.86 19.07 18.75 322,000 18.97 12.34
06-04-26 18.72 18.96 18.69 321,300 18.91 12.30
Date Open High Low Vol Cls adjCls
06-04-25 18.64 18.78 18.58 231,900 18.71 12.17
06-04-24 18.62 18.74 18.50 460,300 18.58 12.09
06-04-21 18.56 18.70 18.50 260,300 18.65 12.14
06-04-20 18.58 18.70 18.49 211,800 18.61 12.11
06-04-19 18.62 18.72 18.46 338,700 18.60 12.10
06-04-18 18.50 18.63 18.47 412,900 18.56 12.08
06-04-17 18.35 18.55 18.21 437,400 18.47 12.02
06-04-13 17.89 18.50 17.84 986,300 18.35 11.94
06-04-12 17.82 17.96 17.75 121,400 17.88 11.63
Date Open High Low Vol Cls adjCls
06-04-11 18.00 18.00 17.65 240,100 17.85 11.62
06-04-10 18.03 18.07 17.90 702,000 18.03 11.73
06-04-07 18.03 18.13 17.94 604,300 18.00 11.71
06-04-06 18.10 18.14 17.95 420,700 18.01 11.72
06-04-05 17.95 18.20 17.91 639,900 18.17 11.82
06-04-04 18.00 18.17 17.81 760,400 18.05 11.68
06-04-03 17.95 18.09 17.78 418,800 18.03 11.67
06-03-31 17.98 18.10 17.88 531,500 18.00 11.65
06-03-30 17.90 18.16 17.73 439,900 18.12 11.73
Date Open High Low Vol Cls adjCls
06-03-29 17.70 18.07 17.50 725,500 17.80 11.52
06-03-28 18.02 18.20 17.86 267,900 18.20 11.78
06-03-27 18.04 18.18 17.93 235,900 17.97 11.63
06-03-24 18.06 18.11 17.92 272,500 18.07 11.69
06-03-23 18.05 18.25 17.99 294,000 18.04 11.67
06-03-22 17.96 18.16 17.88 372,300 18.05 11.68
06-03-21 17.81 18.25 17.79 371,100 17.96 11.62
06-03-20 17.72 17.88 17.69 224,600 17.81 11.52
06-03-17 17.79 17.88 17.71 413,900 17.80 11.52
Date Open High Low Vol Cls adjCls
06-03-16 17.70 17.85 17.70 312,200 17.75 11.49
06-03-15 17.55 17.79 17.51 202,400 17.73 11.47
06-03-14 17.38 17.65 17.25 200,600 17.55 11.36
06-03-13 17.50 17.75 17.40 171,600 17.44 11.29
06-03-10 17.38 17.68 17.29 296,500 17.50 11.32
06-03-09 17.31 17.43 17.24 244,800 17.36 11.23
06-03-08 17.06 17.42 16.89 284,900 17.34 11.22
06-03-07 17.09 17.20 16.93 179,800 17.06 11.04
06-03-06 17.39 17.43 17.08 214,800 17.11 11.07
Date Open High Low Vol Cls adjCls
06-03-03 17.32 17.40 17.19 251,500 17.36 11.23
06-03-02 17.40 17.42 17.21 301,100 17.35 11.23
06-03-01 16.99 17.41 16.84 361,700 17.41 11.27
06-02-28 17.30 17.35 16.90 446,600 17.00 11.00
06-02-27 17.32 17.43 17.21 231,700 17.35 11.23
06-02-24 17.09 17.39 16.90 143,800 17.34 11.22
06-02-23 17.25 17.25 17.00 200,700 17.11 11.07
06-02-22 17.29 17.39 17.20 217,300 17.30 11.19
06-02-21 17.28 17.41 17.20 153,900 17.27 11.18
Date Open High Low Vol Cls adjCls
06-02-17 17.31 17.31 17.10 183,600 17.26 11.17
06-02-16 16.80 17.34 16.69 434,700 17.30 11.19
06-02-15 16.77 16.84 16.50 91,400 16.81 10.88
06-02-14 16.70 16.80 16.57 138,000 16.74 10.83
06-02-13 16.65 16.71 16.52 138,800 16.65 10.77
06-02-10 16.51 16.74 16.49 146,000 16.70 10.81
06-02-09 16.77 16.78 16.52 155,600 16.56 10.72
06-02-08 16.72 16.89 16.66 143,000 16.79 10.86
06-02-07 16.98 16.98 16.66 219,800 16.72 10.82
Date Open High Low Vol Cls adjCls
06-02-06 16.78 16.96 16.71 226,700 16.95 10.97
06-02-03 16.74 16.80 16.60 161,500 16.75 10.84
06-02-02 16.80 16.88 16.65 385,000 16.79 10.86
06-02-01 16.85 16.88 16.70 318,400 16.84 10.90
06-01-31 16.75 16.87 16.70 386,900 16.85 10.90
06-01-30 16.82 16.90 16.72 257,700 16.85 10.90
06-01-27 16.94 16.98 16.88 232,500 16.93 10.96
06-01-26 16.90 16.99 16.87 227,600 16.93 10.96
06-01-25 16.80 16.94 16.76 205,800 16.89 10.93
Date Open High Low Vol Cls adjCls
06-01-24 16.80 16.88 16.68 184,000 16.82 10.88
06-01-23 16.65 16.86 16.58 304,400 16.80 10.87
06-01-20 16.73 16.74 16.46 391,400 16.48 10.66
06-01-19 16.59 16.75 16.51 279,800 16.75 10.84
06-01-18 16.45 16.61 16.45 322,300 16.60 10.74
06-01-17 16.52 16.54 16.30 310,600 16.45 10.64
06-01-13 16.70 16.72 16.49 1,149,900 16.60 10.74
06-01-12 16.67 16.86 16.59 585,200 16.67 10.79
06-01-11 16.50 16.60 16.38 693,100 16.60 10.74
Date Open High Low Vol Cls adjCls
06-01-10 16.29 16.59 16.26 814,900 16.46 10.65
06-01-09 16.19 16.30 16.11 343,800 16.27 10.53
06-01-06 16.19 16.19 16.08 186,200 16.15 10.45
06-01-05 16.01 16.20 16.00 430,500 16.19 10.48
06-01-04 15.70 16.06 15.70 460,200 16.06 10.39
06-01-03 15.73 15.82 15.34 614,800 15.67 10.14
05-12-30 15.83 15.84 15.65 258,300 15.83 10.24
05-12-29 15.83 15.90 15.80 187,100 15.87 10.27
05-12-28 15.75 15.89 15.73 307,800 15.80 10.22
Date Open High Low Vol Cls adjCls
05-12-27 15.88 15.89 15.70 158,900 15.81 10.17
05-12-23 15.76 15.90 15.72 166,800 15.85 10.20
05-12-22 15.81 15.90 15.69 331,700 15.82 10.18
05-12-21 15.74 15.89 15.55 326,300 15.84 10.19
05-12-20 15.40 15.78 15.40 438,100 15.72 10.11
05-12-19 15.65 15.92 15.41 331,200 15.60 10.04
05-12-16 15.15 15.80 15.11 1,265,900 15.52 9.99
05-12-15 15.25 15.31 15.08 189,200 15.12 9.73
05-12-14 15.17 15.30 15.10 374,000 15.30 9.84
Date Open High Low Vol Cls adjCls
05-12-13 15.22 15.32 15.11 293,100 15.16 9.75
05-12-12 15.22 15.22 15.03 284,800 15.20 9.78
05-12-09 15.05 15.29 15.01 115,400 15.19 9.77
05-12-08 14.97 15.09 14.88 216,600 15.09 9.71
05-12-07 14.98 15.04 14.85 244,200 14.95 9.62
05-12-06 15.07 15.12 14.80 313,600 14.99 9.64
05-12-05 15.10 15.12 14.81 394,700 15.01 9.66
05-12-02 14.70 15.29 14.70 641,900 15.18 9.77
05-12-01 14.83 14.90 14.61 245,200 14.90 9.59
Date Open High Low Vol Cls adjCls
05-11-30 14.68 14.84 14.68 487,800 14.79 9.52
05-11-29 14.88 14.90 14.59 190,300 14.69 9.45
05-11-28 14.91 14.93 14.78 179,300 14.90 9.59
05-11-25 14.80 14.93 14.76 39,300 14.91 9.59
05-11-23 14.82 14.86 14.75 147,700 14.80 9.52
05-11-22 14.77 14.89 14.67 122,400 14.81 9.53
05-11-21 14.88 14.90 14.64 211,000 14.81 9.53
05-11-18 14.54 14.88 14.43 216,600 14.84 9.55
05-11-17 14.36 14.52 14.27 91,600 14.50 9.33
Date Open High Low Vol Cls adjCls
05-11-16 14.50 14.50 14.33 86,100 14.40 9.27
05-11-15 14.49 14.54 14.37 167,700 14.51 9.34
05-11-14 14.49 14.52 14.30 190,000 14.51 9.34
05-11-11 14.35 14.50 14.31 77,900 14.46 9.30
05-11-10 14.28 14.44 14.25 127,500 14.36 9.24
05-11-09 14.35 14.36 14.24 161,900 14.28 9.19
05-11-08 14.34 14.39 14.25 104,000 14.35 9.23
05-11-07 14.31 14.42 14.23 157,600 14.41 9.27
05-11-04 14.38 14.42 14.25 50,500 14.27 9.18
Date Open High Low Vol Cls adjCls
05-11-03 14.41 14.43 14.28 146,900 14.39 9.26
05-11-02 14.32 14.41 14.30 97,500 14.40 9.27
05-11-01 14.32 14.41 14.10 345,700 14.34 9.23
05-10-31 14.00 14.33 13.96 294,300 14.32 9.21
05-10-28 13.89 14.00 13.88 291,300 13.94 8.97
05-10-27 13.85 14.10 13.66 902,200 13.81 8.89
05-10-26 13.60 13.79 13.54 217,000 13.62 8.76
05-10-25 13.85 13.94 13.54 353,400 13.57 8.73
05-10-24 13.91 14.03 13.87 166,600 13.89 8.94
Date Open High Low Vol Cls adjCls
05-10-21 13.85 13.95 13.70 157,500 13.89 8.94
05-10-20 13.81 13.95 13.75 155,400 13.82 8.89
05-10-19 13.67 13.85 13.44 222,000 13.80 8.88
05-10-18 13.84 14.05 13.63 156,600 13.73 8.83
05-10-17 13.72 13.87 13.63 106,000 13.81 8.89
05-10-14 13.69 13.79 13.58 193,600 13.75 8.85
05-10-13 13.73 13.81 13.56 197,000 13.61 8.76
05-10-12 13.93 14.05 13.70 127,600 13.75 8.85
05-10-11 14.17 14.20 13.91 240,500 13.96 8.98
Date Open High Low Vol Cls adjCls
05-10-10 14.14 14.16 13.97 166,700 14.13 9.09
05-10-07 14.06 14.27 14.01 130,100 14.17 9.12
05-10-06 14.35 14.50 14.04 121,800 14.16 9.11
05-10-05 14.45 14.45 14.20 176,700 14.36 9.24
05-10-04 14.62 14.76 14.43 184,500 14.50 9.33
05-10-03 14.40 14.66 14.40 213,600 14.62 9.41
05-09-30 14.13 14.48 14.09 157,100 14.46 9.25
05-09-29 14.14 14.21 13.98 146,300 14.15 9.05
05-09-28 14.32 14.32 14.10 55,300 14.17 9.06
Date Open High Low Vol Cls adjCls
05-09-27 14.36 14.37 14.19 96,700 14.36 9.18
05-09-26 14.49 14.53 14.18 149,600 14.37 9.19
05-09-23 14.24 14.50 14.14 171,300 14.49 9.27
05-09-22 14.29 14.39 14.18 93,300 14.18 9.07
05-09-21 14.05 14.40 13.98 366,200 14.35 9.18
05-09-20 14.00 14.25 13.87 275,300 14.02 8.96
05-09-19 14.28 14.28 13.53 231,100 14.04 8.98
05-09-16 14.39 14.44 14.14 155,100 14.19 9.07
05-09-15 14.42 14.44 14.25 92,400 14.36 9.18
Date Open High Low Vol Cls adjCls
05-09-14 14.49 14.54 14.35 96,800 14.38 9.19
05-09-13 14.51 14.56 14.43 93,800 14.49 9.27
05-09-12 14.52 14.70 14.50 79,400 14.56 9.31
05-09-09 14.50 14.69 14.36 113,700 14.59 9.33
05-09-08 14.48 14.54 14.32 107,800 14.50 9.27
05-09-07 14.34 14.48 14.32 104,000 14.48 9.26
05-09-06 14.31 14.42 14.23 92,100 14.35 9.18
05-09-02 14.60 14.60 14.16 57,300 14.27 9.12
05-09-01 14.61 14.68 14.45 84,500 14.50 9.27
Date Open High Low Vol Cls adjCls
05-08-31 14.45 14.78 14.30 230,300 14.68 9.39
05-08-30 14.29 14.58 14.22 130,500 14.46 9.25
05-08-29 13.85 14.32 13.85 124,500 14.31 9.15
05-08-26 14.42 14.42 14.02 67,400 14.17 9.06
05-08-25 14.53 14.60 14.34 70,200 14.39 9.20
05-08-24 14.47 14.59 14.39 217,200 14.52 9.28
05-08-23 14.71 14.71 14.40 153,200 14.50 9.27
05-08-22 14.51 14.72 14.40 133,300 14.63 9.35
05-08-19 14.30 14.55 14.24 248,700 14.46 9.25
Date Open High Low Vol Cls adjCls
05-08-18 14.25 14.33 14.07 71,000 14.31 9.15
05-08-17 14.24 14.40 14.13 101,700 14.25 9.11
05-08-16 14.33 14.38 14.14 151,600 14.31 9.15
05-08-15 14.55 14.57 14.30 119,100 14.39 9.20
05-08-12 14.70 14.83 14.30 107,500 14.59 9.33
05-08-11 14.82 14.84 14.64 160,300 14.77 9.44
05-08-10 14.72 14.85 14.65 138,500 14.82 9.48
05-08-09 14.64 14.72 14.55 126,500 14.67 9.38
05-08-08 14.65 14.78 14.49 193,200 14.65 9.37
Date Open High Low Vol Cls adjCls
05-08-05 14.57 14.77 14.50 281,300 14.70 9.40
05-08-04 14.51 14.62 14.44 102,700 14.60 9.34
05-08-03 14.64 14.64 14.45 204,000 14.59 9.33
05-08-02 14.85 14.85 14.56 285,700 14.67 9.38
05-08-01 14.67 14.99 14.67 201,200 14.80 9.46
05-07-29 14.67 14.75 14.52 191,500 14.64 9.36
05-07-28 14.60 14.71 14.52 104,000 14.71 9.41
05-07-27 14.68 14.68 14.48 146,700 14.62 9.35
05-07-26 14.53 14.66 14.40 133,500 14.66 9.37
Date Open High Low Vol Cls adjCls
05-07-25 14.59 14.59 14.46 182,700 14.53 9.29
05-07-22 14.67 14.74 14.35 298,000 14.62 9.35
05-07-21 14.68 14.69 14.36 143,500 14.68 9.39
05-07-20 14.22 14.69 14.22 269,400 14.65 9.37
05-07-19 14.33 14.39 14.25 109,500 14.29 9.14
05-07-18 14.36 14.49 14.15 96,100 14.30 9.14
05-07-15 14.43 14.53 14.34 83,400 14.39 9.20
05-07-14 14.49 14.55 14.42 196,800 14.45 9.24
05-07-13 14.38 14.50 14.35 143,100 14.40 9.21
Date Open High Low Vol Cls adjCls
05-07-12 14.25 14.44 14.14 327,600 14.38 9.19
05-07-11 14.40 14.40 14.20 152,300 14.27 9.12
05-07-08 14.14 14.42 14.14 211,500 14.40 9.21
05-07-07 13.90 14.16 13.71 127,800 14.10 9.02
05-07-06 14.14 14.25 13.85 277,700 13.93 8.91
05-07-05 13.90 14.41 13.86 329,100 14.23 9.10
05-07-01 13.86 14.12 13.77 161,700 13.95 8.92
05-06-30 14.08 14.12 13.74 140,400 13.85 8.86
05-06-29 13.92 14.18 13.85 205,000 14.13 8.98
Date Open High Low Vol Cls adjCls
05-06-28 13.81 13.90 13.59 97,500 13.86 8.81
05-06-27 13.49 13.84 13.33 219,500 13.78 8.76
05-06-24 14.02 14.05 13.35 703,200 13.50 8.58
05-06-23 14.05 14.10 13.72 264,700 13.99 8.89
05-06-22 13.88 14.08 13.88 603,100 14.05 8.93
05-06-21 13.35 13.92 13.35 414,500 13.85 8.80
05-06-20 13.78 13.78 13.30 358,400 13.35 8.48
05-06-17 13.71 13.97 13.63 271,400 13.82 8.78
05-06-16 13.42 13.86 13.32 322,800 13.68 8.69
Date Open High Low Vol Cls adjCls
05-06-15 13.15 13.44 13.06 229,700 13.36 8.49
05-06-14 12.95 13.28 12.95 327,700 13.19 8.38
05-06-13 12.93 13.10 12.92 203,500 12.98 8.25
05-06-10 12.88 12.97 12.73 321,400 12.93 8.21
05-06-09 13.02 13.07 12.76 212,900 12.95 8.23
05-06-08 13.10 13.11 12.98 318,000 13.05 8.29
05-06-07 13.10 13.16 13.01 214,800 13.06 8.30
05-06-06 13.00 13.40 12.98 486,700 13.03 8.28
05-06-03 12.99 13.09 12.97 305,200 13.00 8.26
Date Open High Low Vol Cls adjCls
05-06-02 12.99 13.18 12.95 188,000 12.99 8.25
05-06-01 12.95 13.00 12.91 240,200 12.98 8.25
05-05-31 12.66 13.00 12.66 597,400 12.90 8.20
05-05-27 12.88 12.99 12.68 102,500 12.70 8.07
05-05-26 12.68 12.86 12.68 184,700 12.82 8.15
05-05-25 12.80 12.91 12.58 248,700 12.68 8.06
05-05-24 12.78 12.94 12.70 211,200 12.88 8.18
05-05-23 12.73 12.96 12.60 101,000 12.92 8.21
05-05-20 12.96 13.10 12.71 69,500 12.80 8.13
Date Open High Low Vol Cls adjCls
05-05-19 12.84 13.02 12.84 225,800 12.97 8.24
05-05-18 12.65 12.85 12.54 386,700 12.83 8.15
05-05-17 12.51 12.76 12.48 166,400 12.65 8.04
05-05-16 12.32 12.62 12.32 181,200 12.61 8.01
05-05-13 12.65 12.68 12.21 78,200 12.40 7.88
05-05-12 12.76 12.76 12.55 88,200 12.65 8.04
05-05-11 12.76 12.80 12.51 119,300 12.79 8.13
05-05-10 12.85 13.00 12.60 230,800 12.76 8.11
05-05-09 13.07 13.07 12.72 287,100 12.93 8.21
Date Open High Low Vol Cls adjCls
05-05-06 13.00 13.02 12.94 105,800 13.00 8.26
05-05-05 13.06 13.09 12.85 175,200 13.00 8.26
05-05-04 13.20 13.23 13.03 315,600 13.06 8.30
05-05-03 13.06 13.21 13.00 155,200 13.11 8.33
05-05-02 13.21 13.28 13.02 151,200 13.09 8.32
05-04-29 13.04 13.14 12.80 294,400 13.14 8.35
05-04-28 13.47 13.47 13.00 200,200 13.03 8.28
05-04-27 13.43 13.48 13.27 490,900 13.47 8.56
05-04-26 13.57 13.57 13.38 158,600 13.51 8.58
Date Open High Low Vol Cls adjCls
05-04-25 13.23 13.59 13.17 384,700 13.53 8.60
05-04-22 13.60 13.70 13.16 385,000 13.21 8.39
05-04-21 13.68 13.84 13.57 124,800 13.66 8.68
05-04-20 13.66 13.95 13.59 338,700 13.60 8.64
05-04-19 13.76 13.77 13.58 181,300 13.59 8.63
05-04-18 13.55 14.25 13.55 137,100 13.79 8.76
05-04-15 13.73 13.85 13.61 190,200 13.69 8.70
05-04-14 13.88 13.88 13.48 374,000 13.83 8.79
05-04-13 14.20 14.27 13.94 78,000 13.94 8.86
Date Open High Low Vol Cls adjCls
05-04-12 14.34 14.40 14.23 144,800 14.28 9.07
05-04-11 14.45 14.46 14.25 137,100 14.34 9.11
05-04-08 14.39 14.48 14.30 216,900 14.45 9.18
05-04-07 14.36 14.44 14.10 381,200 14.40 9.15
05-04-06 14.40 14.50 14.31 329,700 14.35 9.12
05-04-05 14.20 14.46 14.00 469,900 14.40 9.15
05-04-04 13.81 14.35 13.81 263,200 14.16 9.00
05-04-01 13.78 13.91 13.67 207,700 13.81 8.74
05-03-31 13.66 13.81 13.48 256,700 13.80 8.73
Date Open High Low Vol Cls adjCls
05-03-30 13.90 14.15 13.47 693,900 13.57 8.58
05-03-29 13.65 14.00 13.56 356,300 13.94 8.82
05-03-28 13.67 13.79 13.60 350,200 13.74 8.69
05-03-24 13.60 13.82 13.57 143,400 13.70 8.67
05-03-23 13.72 13.78 13.50 299,000 13.58 8.59
05-03-22 13.58 13.88 13.58 286,200 13.72 8.68
05-03-21 13.53 13.63 13.52 79,700 13.59 8.60
05-03-18 13.85 13.85 13.59 134,700 13.60 8.60
05-03-17 13.55 13.85 13.55 162,800 13.81 8.74
Date Open High Low Vol Cls adjCls
05-03-16 13.53 13.60 13.35 154,300 13.58 8.59
05-03-15 13.84 13.94 13.54 115,100 13.58 8.59
05-03-14 13.62 13.94 13.58 90,400 13.81 8.74
05-03-11 13.54 13.71 13.50 96,000 13.67 8.65
05-03-10 13.65 13.66 13.50 170,700 13.50 8.54
05-03-09 13.65 13.75 13.56 207,200 13.56 8.58
05-03-08 13.95 13.96 13.58 489,200 13.68 8.65
05-03-07 13.98 14.17 13.94 298,300 13.95 8.82
05-03-04 13.99 14.04 13.89 375,400 13.96 8.83
Date Open High Low Vol Cls adjCls
05-03-03 14.28 14.31 13.93 170,500 13.94 8.82
05-03-02 14.40 14.40 14.02 217,300 14.26 9.02
05-03-01 14.28 14.48 14.26 756,400 14.44 9.13
05-02-28 14.21 14.28 14.06 296,200 14.28 9.03
05-02-25 13.80 14.24 13.68 248,200 14.15 8.95
05-02-24 13.53 13.84 13.53 151,300 13.75 8.70
05-02-23 13.40 13.53 13.30 166,300 13.47 8.52
05-02-22 13.58 13.68 13.32 306,900 13.40 8.48
05-02-18 13.72 13.72 13.52 118,900 13.61 8.61
Date Open High Low Vol Cls adjCls
05-02-17 13.95 13.95 13.56 187,000 13.72 8.68
05-02-16 13.75 14.04 13.63 191,600 14.00 8.86
05-02-15 13.75 13.82 13.60 136,400 13.80 8.73
05-02-14 13.85 13.85 13.33 145,300 13.80 8.73
05-02-11 13.62 13.93 13.48 110,200 13.90 8.79
05-02-10 13.81 13.83 13.50 98,900 13.68 8.65
05-02-09 13.98 13.98 13.71 87,400 13.74 8.69
05-02-08 13.79 13.97 13.67 253,300 13.97 8.84
05-02-07 13.85 13.92 13.81 87,800 13.84 8.75
Date Open High Low Vol Cls adjCls
05-02-04 13.94 13.97 13.70 275,300 13.86 8.77
05-02-03 14.00 14.07 13.88 304,600 14.00 8.86
05-02-02 13.96 14.00 13.85 882,800 14.00 8.86
05-02-01 13.62 14.00 13.58 465,700 13.96 8.83
05-01-31 13.37 13.73 13.37 573,300 13.62 8.62
05-01-28 13.18 13.41 13.11 177,700 13.31 8.42
05-01-27 13.10 13.40 13.07 151,000 13.22 8.36
05-01-26 13.05 13.22 13.04 149,600 13.14 8.31
05-01-25 12.95 13.08 12.91 192,900 13.02 8.24
Date Open High Low Vol Cls adjCls
05-01-24 12.93 13.06 12.92 279,900 12.98 8.21
05-01-21 13.17 13.22 13.00 155,800 13.00 8.22
05-01-20 13.08 13.23 12.91 253,500 13.10 8.29
05-01-19 13.00 13.08 12.94 200,600 13.05 8.26
05-01-18 12.90 13.07 12.87 235,400 13.01 8.23
05-01-14 12.91 12.94 12.78 238,300 12.93 8.18
05-01-13 13.00 13.00 12.65 141,800 12.83 8.12
05-01-12 13.05 13.05 12.80 124,800 12.96 8.20
05-01-11 13.15 13.15 12.91 93,000 12.95 8.19
Date Open High Low Vol Cls adjCls
05-01-10 12.90 13.19 12.90 238,200 13.15 8.32
05-01-07 13.29 13.39 12.90 135,600 12.94 8.19
05-01-06 13.17 13.33 13.10 225,200 13.30 8.41
05-01-05 13.25 13.25 12.95 121,800 13.07 8.27
05-01-04 13.28 13.28 13.02 189,800 13.26 8.39
05-01-03 13.84 13.94 13.27 171,900 13.27 8.39
04-12-31 13.72 13.95 13.70 115,100 13.84 8.75
04-12-30 13.93 13.95 13.66 131,200 13.72 8.68
04-12-29 13.90 13.94 13.71 151,100 13.93 8.81
Date Open High Low Vol Cls adjCls
04-12-28 13.72 14.31 13.71 379,100 13.94 8.78
04-12-27 13.84 13.99 13.67 166,800 13.70 8.63
04-12-23 14.00 14.00 13.80 201,500 13.83 8.71
04-12-22 13.85 14.00 13.82 520,600 14.00 8.82
04-12-21 13.70 14.00 13.44 815,900 13.83 8.71
04-12-20 13.80 13.91 13.78 317,300 13.80 8.69
04-12-17 14.00 14.12 13.70 924,000 13.90 8.76
04-12-16 13.20 13.81 13.20 974,700 13.75 8.66
04-12-15 13.02 13.25 13.01 500,100 13.23 8.33
Date Open High Low Vol Cls adjCls
04-12-14 13.04 13.16 12.95 541,500 13.09 8.24
04-12-13 12.82 12.98 12.72 167,300 12.98 8.18
04-12-10 12.92 12.92 12.65 178,700 12.72 8.01
04-12-09 12.92 13.03 12.88 97,700 12.92 8.14
04-12-08 13.11 13.13 12.90 176,400 12.93 8.14
04-12-07 13.32 13.33 12.98 129,500 13.11 8.26
04-12-06 13.47 13.47 13.19 136,500 13.30 8.38
04-12-03 13.35 13.50 13.17 234,600 13.45 8.47
04-12-02 13.27 13.48 13.24 122,200 13.26 8.35
Date Open High Low Vol Cls adjCls
04-12-01 13.35 13.45 13.15 101,500 13.28 8.36
04-11-30 13.45 13.50 13.13 188,400 13.30 8.38
04-11-29 13.54 13.62 13.33 65,600 13.38 8.43
04-11-26 13.45 13.55 13.45 18,600 13.49 8.50
04-11-24 13.57 13.70 13.44 109,600 13.46 8.48
04-11-23 13.50 13.76 13.50 133,100 13.50 8.50
04-11-22 13.48 13.57 13.38 139,100 13.53 8.52
04-11-19 13.51 13.76 13.50 88,900 13.55 8.53
04-11-18 13.60 13.64 13.38 133,700 13.50 8.50
Date Open High Low Vol Cls adjCls
04-11-17 13.51 13.75 13.50 126,800 13.55 8.53
04-11-16 13.85 13.89 13.50 142,000 13.51 8.51
04-11-15 14.08 14.09 13.57 104,500 13.75 8.66
04-11-12 13.70 14.00 13.60 196,200 14.00 8.82
04-11-11 13.70 13.70 13.50 325,100 13.70 8.63
04-11-10 13.75 14.04 13.69 198,800 13.70 8.63
04-11-09 13.50 13.77 13.44 1,190,400 13.75 8.66
04-11-08 13.70 13.90 13.61 124,900 13.62 8.58
04-11-05 13.32 13.61 13.28 1,021,800 13.61 8.57
Date Open High Low Vol Cls adjCls
04-11-04 12.78 13.26 12.78 376,200 13.25 8.35
04-11-03 12.81 12.94 12.73 241,600 12.74 8.02
04-11-02 12.95 13.00 12.71 365,600 12.71 8.01
04-11-01 13.02 13.10 12.95 316,600 13.03 8.21
04-10-29 13.09 13.28 12.90 169,100 13.10 8.25
04-10-28 13.20 13.27 13.00 124,000 13.01 8.19
04-10-27 13.11 13.26 13.00 126,100 13.17 8.30
04-10-26 13.25 13.33 13.05 232,400 13.21 8.32
04-10-25 13.20 13.32 13.05 154,600 13.20 8.31
Date Open High Low Vol Cls adjCls
04-10-22 13.37 13.43 13.19 212,900 13.26 8.35
04-10-21 13.29 13.49 13.19 198,500 13.44 8.47
04-10-20 13.28 13.33 13.20 194,500 13.33 8.40
04-10-19 13.08 13.33 13.01 111,600 13.27 8.36
04-10-18 13.29 13.29 12.96 109,700 13.03 8.21
04-10-15 13.31 13.31 13.01 146,100 13.30 8.38
04-10-14 13.33 13.33 13.05 103,000 13.21 8.32
04-10-13 13.57 13.60 13.18 379,800 13.28 8.36
04-10-12 13.86 13.86 13.18 383,000 13.57 8.55
Date Open High Low Vol Cls adjCls
04-10-11 14.20 14.21 13.71 120,600 13.92 8.73
04-10-08 14.10 14.15 13.93 167,900 14.15 8.87
04-10-07 14.49 14.49 14.11 280,200 14.15 8.87
04-10-06 14.16 14.65 14.07 311,500 14.65 9.19
04-10-05 14.10 14.25 13.99 181,900 14.21 8.91
04-10-04 14.48 14.50 14.00 228,000 14.02 8.79
04-10-01 14.00 14.47 13.89 207,200 14.36 9.01
04-09-30 13.85 14.16 13.83 296,700 14.00 8.78
04-09-29 14.31 14.37 13.74 317,500 13.75 8.62
Date Open High Low Vol Cls adjCls
04-09-28 14.00 14.50 14.00 219,400 14.41 9.04
04-09-27 13.35 14.65 13.35 527,700 14.50 9.09
04-09-24 13.00 13.40 12.92 672,300 13.33 8.36
04-09-23 14.00 14.40 12.84 354,800 13.00 8.15
04-09-22 13.88 13.90 13.61 110,600 13.86 8.69
04-09-21 14.10 14.10 13.88 56,700 13.96 8.75
04-09-20 14.40 14.40 13.91 244,600 14.14 8.87
04-09-17 13.41 14.40 13.31 316,600 14.40 9.03
04-09-16 13.24 13.58 13.09 122,000 13.50 8.47
Date Open High Low Vol Cls adjCls
04-09-15 13.44 13.53 13.31 67,600 13.34 8.37
04-09-14 13.70 13.70 13.33 148,700 13.43 8.42
04-09-13 13.34 13.77 13.34 49,500 13.77 8.64
04-09-10 13.40 13.48 13.40 41,600 13.41 8.41
04-09-09 13.75 13.75 13.38 86,000 13.46 8.44
04-09-08 13.80 13.80 13.60 116,800 13.72 8.60
04-09-07 13.74 13.82 13.60 168,700 13.70 8.59
04-09-03 13.90 13.90 13.71 40,100 13.73 8.61
04-09-02 13.69 13.90 13.69 294,200 13.90 8.72
Date Open High Low Vol Cls adjCls
04-09-01 13.51 13.90 13.50 97,700 13.75 8.62
04-08-31 13.51 13.73 13.49 72,700 13.55 8.50
04-08-30 13.47 13.65 13.47 59,300 13.55 8.50
04-08-27 13.48 13.52 13.40 66,900 13.42 8.42
04-08-26 13.49 13.50 13.33 58,000 13.49 8.46
04-08-25 13.35 13.50 13.27 94,700 13.47 8.45
04-08-24 13.24 13.38 13.24 64,100 13.35 8.37
04-08-23 13.17 13.44 13.14 97,000 13.24 8.30
04-08-20 13.14 13.28 13.09 88,400 13.22 8.29
Date Open High Low Vol Cls adjCls
04-08-19 13.04 13.11 13.00 181,500 13.10 8.22
04-08-18 12.83 13.08 12.83 457,200 13.04 8.18
04-08-17 12.75 12.98 12.69 72,200 12.85 8.06
04-08-16 12.70 12.99 12.70 56,300 12.83 8.05
04-08-13 12.53 12.76 12.40 295,300 12.61 7.91
04-08-12 12.59 12.64 12.50 273,600 12.58 7.89
04-08-11 12.64 12.67 12.50 370,000 12.60 7.90
04-08-10 12.47 12.77 12.47 55,400 12.74 7.99
04-08-09 12.55 12.67 12.38 82,000 12.53 7.86
Date Open High Low Vol Cls adjCls
04-08-06 12.69 12.74 12.45 229,400 12.60 7.90
04-08-05 12.70 12.86 12.65 89,500 12.76 8.00
04-08-04 12.83 12.84 12.44 202,700 12.68 7.95
04-08-03 13.06 13.06 12.80 170,500 12.85 8.06
04-08-02 13.00 13.17 13.00 104,800 13.05 8.18
04-07-30 13.08 13.15 12.96 168,600 13.05 8.18
04-07-29 13.08 13.16 13.05 116,400 13.12 8.23
04-07-28 13.15 13.15 12.98 68,800 13.14 8.24
04-07-27 13.30 13.31 13.08 410,900 13.15 8.25
Date Open High Low Vol Cls adjCls
04-07-26 13.52 13.52 13.20 118,300 13.35 8.37
04-07-23 13.69 13.69 13.44 122,600 13.50 8.47
04-07-22 13.65 14.00 13.44 137,900 13.70 8.59
04-07-21 14.00 14.14 13.75 63,900 13.78 8.64
04-07-20 13.65 14.00 13.52 216,700 13.95 8.75
04-07-19 13.75 13.75 13.51 69,800 13.57 8.51
04-07-16 13.82 13.93 13.64 130,400 13.75 8.62
04-07-15 13.72 13.95 13.41 265,000 13.79 8.65
04-07-14 14.06 14.06 13.78 143,900 13.79 8.65
Date Open High Low Vol Cls adjCls
04-07-13 14.00 14.20 14.00 166,300 14.06 8.82
04-07-12 14.00 14.15 13.96 203,100 14.07 8.82
04-07-09 13.90 14.06 13.90 128,800 14.01 8.79
04-07-08 14.00 14.15 13.88 270,000 13.91 8.72
04-07-07 13.84 14.25 13.78 256,000 14.01 8.79
04-07-06 13.87 13.94 13.80 139,600 13.82 8.67
04-07-02 14.02 14.02 13.75 98,600 13.87 8.70
04-07-01 14.00 14.04 13.85 200,400 14.01 8.79
04-06-30 14.00 14.00 13.72 174,300 14.00 8.78
Date Open High Low Vol Cls adjCls
04-06-29 13.86 14.00 13.65 285,200 14.00 8.78
04-06-28 13.35 14.00 13.00 347,600 13.85 8.65
04-06-25 13.50 13.77 13.45 147,800 13.45 8.40
04-06-24 13.45 13.84 13.43 150,500 13.53 8.45
04-06-23 13.40 13.51 13.36 136,600 13.47 8.41
04-06-22 13.19 13.70 13.19 634,100 13.50 8.43
04-06-21 13.09 13.25 12.93 132,400 13.17 8.22
04-06-18 12.93 13.08 12.90 203,800 13.05 8.15
04-06-17 12.90 12.99 12.82 217,500 12.92 8.07
Date Open High Low Vol Cls adjCls
04-06-16 12.90 12.95 12.71 74,500 12.95 8.09
04-06-15 12.47 12.97 12.42 165,600 12.85 8.02
04-06-14 12.49 12.50 12.39 91,800 12.49 7.80
04-06-10 12.42 12.49 12.30 84,000 12.46 7.78
04-06-09 12.23 12.51 12.23 140,800 12.42 7.76
04-06-08 12.30 12.32 12.15 106,200 12.20 7.62
04-06-07 12.03 12.40 11.95 142,900 12.36 7.72
04-06-04 12.04 12.08 11.92 113,100 12.03 7.51
04-06-03 12.00 12.05 11.79 112,400 12.01 7.50
Date Open High Low Vol Cls adjCls
04-06-02 11.72 11.98 11.70 142,000 11.98 7.48
04-06-01 11.75 11.87 11.65 187,800 11.87 7.41
04-05-28 11.59 11.86 11.59 78,600 11.80 7.37
04-05-27 11.70 11.81 11.60 110,100 11.63 7.26
04-05-26 11.67 11.76 11.48 75,700 11.76 7.34
04-05-25 11.57 11.65 11.32 71,300 11.57 7.22
04-05-24 11.70 11.84 11.52 58,900 11.63 7.26
04-05-21 11.74 11.79 11.62 61,700 11.68 7.29
04-05-20 11.63 11.76 11.58 59,800 11.72 7.32
Date Open High Low Vol Cls adjCls
04-05-19 11.60 11.73 11.53 50,200 11.53 7.20
04-05-18 11.46 11.74 11.46 74,700 11.55 7.21
04-05-17 11.72 11.73 11.09 91,400 11.40 7.12
04-05-14 11.86 11.86 11.66 36,000 11.66 7.28
04-05-13 11.95 12.00 11.63 41,500 11.81 7.37
04-05-12 11.73 12.00 11.64 69,600 11.75 7.34
04-05-11 11.67 11.94 11.67 64,300 11.90 7.43
04-05-10 12.00 12.00 11.60 79,200 11.77 7.35
04-05-07 12.10 12.20 11.94 66,500 11.96 7.47
Date Open High Low Vol Cls adjCls
04-05-06 12.40 12.57 12.10 118,500 12.20 7.62
04-05-05 12.50 12.61 12.35 45,600 12.45 7.77
04-05-04 12.65 12.73 12.38 100,100 12.50 7.81
04-05-03 12.29 12.67 12.29 135,800 12.63 7.89
04-04-30 12.24 12.39 12.10 66,300 12.29 7.67
04-04-29 12.70 12.80 12.24 176,500 12.28 7.67
04-04-28 12.80 12.91 12.39 198,800 12.64 7.89
04-04-27 12.87 12.97 12.74 179,700 12.85 8.02
04-04-26 13.26 13.40 12.83 157,700 12.86 8.03
Date Open High Low Vol Cls adjCls
04-04-23 13.26 13.50 13.20 65,900 13.26 8.28
04-04-22 13.15 13.50 13.14 85,500 13.25 8.27
04-04-21 13.16 13.31 12.94 76,200 13.15 8.21
04-04-20 13.23 13.35 13.05 30,500 13.06 8.16
04-04-19 13.45 13.45 13.07 73,900 13.13 8.20
04-04-16 13.00 13.47 13.00 118,600 13.45 8.40
04-04-15 12.85 13.10 12.85 93,400 13.01 8.12
04-04-14 12.95 12.95 12.79 61,100 12.85 8.02
04-04-13 13.07 13.11 12.88 84,700 12.96 8.09
Date Open High Low Vol Cls adjCls
04-04-12 12.99 13.11 12.96 107,100 13.01 8.12
04-04-08 12.88 13.29 12.80 85,100 13.00 8.12
04-04-07 12.87 13.00 12.77 144,600 12.85 8.02
04-04-06 13.04 13.10 12.85 113,900 12.85 8.02
04-04-05 13.35 13.35 12.86 187,600 13.04 8.14
04-04-02 13.00 13.47 12.96 209,100 13.41 8.37
04-04-01 12.97 13.02 12.90 494,000 12.98 8.11
04-03-31 13.02 13.22 12.94 439,000 13.00 8.08
04-03-30 13.00 13.10 12.70 533,100 13.02 8.09
Date Open High Low Vol Cls adjCls
04-03-29 13.44 13.59 13.04 143,400 13.40 8.33
04-03-26 13.15 13.50 13.15 189,100 13.39 8.32
04-03-25 13.08 13.15 13.04 111,000 13.05 8.11
04-03-24 13.22 13.34 12.81 158,100 13.08 8.13
04-03-23 13.50 13.57 13.21 79,600 13.22 8.22
04-03-22 13.61 13.65 13.39 62,000 13.47 8.37
04-03-19 13.80 13.80 13.60 60,400 13.61 8.46
04-03-18 13.90 13.90 13.55 125,100 13.81 8.58
04-03-17 13.55 13.95 13.53 45,800 13.93 8.66
Date Open High Low Vol Cls adjCls
04-03-16 13.70 13.90 13.44 93,400 13.45 8.36
04-03-15 13.80 13.89 13.64 69,600 13.76 8.55
04-03-12 13.60 13.78 13.59 81,500 13.78 8.56
04-03-11 13.87 13.95 13.39 103,100 13.53 8.41
04-03-10 13.94 14.14 13.91 77,100 13.93 8.66
04-03-09 14.00 14.00 13.70 60,900 13.95 8.67
04-03-08 14.25 14.28 13.90 96,300 14.01 8.71
04-03-05 14.39 14.41 14.17 90,800 14.25 8.86
04-03-04 14.10 14.36 14.09 109,300 14.36 8.93
Date Open High Low Vol Cls adjCls
04-03-03 14.40 14.45 14.07 125,300 14.16 8.80
04-03-02 14.31 14.51 14.31 181,300 14.40 8.95
04-03-01 14.10 14.40 14.03 143,100 14.35 8.92
04-02-27 14.03 14.18 14.00 93,700 14.10 8.76
04-02-26 13.80 14.05 13.78 145,200 14.05 8.73
04-02-25 13.75 13.86 13.56 105,300 13.80 8.58
04-02-24 13.91 14.00 13.74 98,000 13.81 8.58
04-02-23 13.60 13.84 13.55 84,500 13.81 8.58
04-02-20 13.55 13.70 13.44 85,900 13.60 8.45
Date Open High Low Vol Cls adjCls
04-02-19 13.60 13.81 13.53 82,800 13.53 8.41
04-02-18 13.88 13.88 13.59 55,400 13.64 8.48
04-02-17 13.75 13.99 13.70 90,500 13.79 8.57
04-02-13 13.95 13.96 13.60 55,600 13.65 8.48
04-02-12 14.08 14.08 13.92 52,800 13.99 8.70
04-02-11 14.10 14.10 13.90 138,600 14.08 8.75
04-02-10 14.13 14.21 14.06 111,000 14.10 8.76
04-02-09 13.99 14.68 13.95 199,400 14.31 8.89
04-02-06 13.60 14.00 13.60 80,600 13.99 8.70
Date Open High Low Vol Cls adjCls
04-02-05 13.90 13.97 13.65 173,300 13.65 8.48
04-02-04 13.50 14.00 13.50 331,600 13.98 8.69
04-02-03 13.45 13.74 13.34 75,400 13.51 8.40
04-02-02 13.65 13.84 13.60 164,600 13.63 8.47
04-01-30 13.60 13.69 13.45 88,500 13.63 8.47
04-01-29 13.70 13.77 13.55 153,200 13.67 8.50
04-01-28 13.79 13.83 13.50 146,600 13.81 8.58
04-01-27 13.94 13.94 13.68 135,300 13.79 8.57
04-01-26 13.91 13.97 13.85 127,300 13.93 8.66
Date Open High Low Vol Cls adjCls
04-01-23 14.01 14.13 13.75 158,000 13.83 8.60
04-01-22 13.95 14.01 13.83 169,200 14.01 8.71
04-01-21 14.15 14.15 13.94 155,800 14.01 8.71
04-01-20 13.45 14.14 13.44 320,400 14.14 8.79
04-01-16 13.80 13.84 13.44 205,600 13.44 8.35
04-01-15 13.52 13.76 13.35 264,000 13.73 8.53
04-01-14 13.55 13.57 13.34 295,600 13.42 8.34
04-01-13 13.74 13.75 13.51 168,300 13.65 8.48
04-01-12 13.74 13.76 13.61 222,900 13.73 8.53
Date Open High Low Vol Cls adjCls
04-01-09 14.00 14.00 13.66 278,600 13.69 8.51
04-01-08 13.99 14.10 13.82 250,000 14.00 8.70
04-01-07 14.00 14.00 13.80 338,200 13.99 8.70
04-01-06 13.91 14.15 13.80 149,100 14.00 8.70
04-01-05 14.34 14.34 13.85 142,200 13.91 8.65
04-01-02 14.40 14.59 14.28 150,500 14.35 8.92
03-12-31 14.50 14.57 14.20 94,400 14.36 8.93
03-12-30 14.35 14.52 14.06 270,500 14.50 9.01
03-12-29 13.92 14.50 13.90 220,200 14.49 8.97
Date Open High Low Vol Cls adjCls
03-12-26 14.00 14.05 13.90 18,300 13.91 8.61
03-12-24 13.84 14.13 13.84 38,900 13.93 8.62
03-12-23 14.13 14.13 13.85 324,500 13.94 8.63
03-12-22 13.93 14.32 13.80 181,400 14.32 8.86
03-12-19 13.65 14.39 13.63 259,900 14.10 8.73
03-12-18 13.55 13.97 13.50 158,300 13.82 8.55
03-12-17 13.34 13.64 13.31 334,600 13.45 8.33
03-12-16 13.50 13.55 13.31 134,500 13.34 8.26
03-12-15 13.50 13.70 13.40 247,200 13.41 8.30
Date Open High Low Vol Cls adjCls
03-12-12 12.84 13.43 12.77 107,700 13.20 8.17
03-12-11 13.05 13.05 12.81 62,200 12.84 7.95
03-12-10 13.25 13.25 12.91 61,000 13.10 8.11
03-12-09 13.33 13.37 13.13 78,600 13.21 8.18
03-12-08 13.15 13.42 13.11 72,400 13.23 8.19
03-12-05 13.65 13.66 13.06 53,500 13.20 8.17
03-12-04 13.38 13.75 13.15 113,800 13.71 8.49
03-12-03 13.26 13.48 13.15 121,200 13.28 8.22
03-12-02 13.90 13.90 13.13 198,200 13.27 8.21
Date Open High Low Vol Cls adjCls
03-12-01 12.50 14.16 12.43 426,400 14.00 8.67
03-11-28 12.38 12.47 12.15 34,000 12.40 7.68
03-11-26 12.30 12.54 12.25 42,400 12.48 7.72
03-11-25 12.15 12.50 12.05 61,700 12.20 7.55
03-11-24 11.89 12.30 11.81 100,100 12.14 7.51
03-11-21 11.75 11.84 11.70 244,800 11.79 7.30
03-11-20 11.88 11.91 11.72 130,200 11.81 7.31
03-11-19 11.85 11.98 11.77 66,400 11.81 7.31
03-11-18 11.92 11.98 11.82 45,600 11.90 7.37
Date Open High Low Vol Cls adjCls
03-11-17 11.80 11.98 11.79 67,100 11.98 7.42
03-11-14 12.03 12.06 11.78 73,900 11.85 7.33
03-11-13 12.05 12.13 11.92 49,200 12.03 7.45
03-11-12 12.10 12.16 11.90 62,600 12.15 7.52
03-11-11 11.75 12.02 11.75 59,100 12.02 7.44
03-11-10 12.08 12.14 11.76 77,400 11.77 7.29
03-11-07 11.93 12.25 11.93 84,900 12.15 7.52
03-11-06 11.98 12.00 11.85 111,900 11.92 7.38
03-11-05 11.95 12.10 11.85 110,000 11.91 7.37
Date Open High Low Vol Cls adjCls
03-11-04 11.74 11.90 11.65 58,300 11.89 7.36
03-11-03 11.75 11.75 11.61 86,700 11.70 7.24
03-10-31 11.45 11.84 11.32 130,200 11.75 7.27
03-10-30 11.05 11.68 11.02 220,700 11.52 7.13
03-10-29 11.18 11.33 11.11 80,300 11.25 6.96
03-10-28 11.39 11.54 11.17 140,200 11.23 6.95
03-10-27 11.36 11.51 11.26 147,900 11.34 7.02
03-10-24 11.55 11.57 11.45 100,200 11.46 7.09
03-10-23 11.60 11.68 11.51 59,800 11.63 7.20
Date Open High Low Vol Cls adjCls
03-10-22 11.80 11.80 11.52 82,500 11.64 7.20
03-10-21 11.82 11.84 11.78 115,800 11.80 7.30
03-10-20 11.76 11.84 11.75 91,300 11.80 7.30
03-10-17 11.70 11.77 11.70 60,900 11.76 7.28
03-10-16 11.70 11.78 11.70 49,000 11.76 7.28
03-10-15 11.75 11.84 11.69 57,900 11.76 7.28
03-10-14 11.72 11.80 11.70 43,700 11.77 7.29
03-10-13 11.78 11.89 11.75 23,100 11.77 7.29
03-10-10 11.80 11.81 11.66 81,900 11.75 7.27
Date Open High Low Vol Cls adjCls
03-10-09 11.75 11.87 11.70 89,700 11.86 7.34
03-10-08 11.73 11.80 11.70 94,900 11.75 7.27
03-10-07 11.75 11.85 11.72 51,100 11.79 7.30
03-10-06 11.80 11.90 11.75 53,100 11.82 7.32
03-10-03 11.90 12.09 11.80 82,600 11.82 7.28
03-10-02 11.80 11.88 11.72 125,800 11.81 7.27
03-10-01 11.75 11.80 11.64 196,400 11.74 7.23
03-09-30 11.78 11.95 11.60 89,800 11.78 7.25
03-09-29 11.91 11.92 11.74 148,500 11.79 7.26
Date Open High Low Vol Cls adjCls
03-09-26 11.96 11.97 11.87 180,100 11.90 7.33
03-09-25 12.40 12.40 11.79 190,200 11.98 7.38
03-09-24 12.91 12.91 12.37 133,500 12.40 7.64
03-09-23 13.16 13.16 12.70 145,700 12.91 7.95
03-09-22 13.10 13.20 12.93 68,000 13.16 8.10
03-09-19 13.22 13.22 12.92 166,300 13.16 8.10
03-09-18 13.45 13.45 13.10 196,900 13.17 8.11
03-09-17 12.70 13.92 12.70 331,400 13.55 8.34
03-09-16 12.06 12.79 12.06 154,200 12.77 7.86
Date Open High Low Vol Cls adjCls
03-09-15 12.08 12.18 11.90 55,800 12.05 7.42
03-09-12 12.07 12.09 12.00 467,800 12.08 7.44
03-09-11 12.02 12.08 11.98 92,100 12.05 7.42
03-09-10 12.00 12.08 11.95 85,300 12.06 7.43
03-09-09 12.05 12.15 12.00 43,200 12.07 7.43
03-09-08 12.11 12.13 12.00 70,700 12.08 7.44
03-09-05 12.20 12.48 12.10 61,000 12.19 7.51
03-09-04 12.10 12.19 12.00 126,900 12.18 7.50
03-09-03 11.90 12.06 11.82 162,900 12.06 7.43
Date Open High Low Vol Cls adjCls
03-09-02 11.80 11.84 11.65 110,800 11.80 7.27
03-08-29 11.76 11.85 11.75 91,900 11.84 7.29
03-08-28 11.80 11.83 11.72 64,800 11.76 7.24
03-08-27 11.60 11.65 11.60 33,500 11.64 7.17
03-08-26 11.72 11.75 11.55 81,400 11.62 7.16
03-08-25 11.77 11.77 11.63 72,300 11.72 7.22
03-08-22 11.65 11.80 11.65 69,500 11.77 7.25
03-08-21 11.70 11.75 11.60 111,800 11.71 7.21
03-08-20 11.40 11.70 11.35 74,000 11.70 7.21
Date Open High Low Vol Cls adjCls
03-08-19 11.53 11.54 11.30 104,300 11.45 7.05
03-08-18 11.67 11.70 11.50 53,500 11.52 7.09
03-08-15 11.75 11.78 11.61 153,700 11.67 7.19
03-08-14 11.64 11.90 11.64 99,100 11.75 7.24
03-08-13 11.23 11.70 11.12 67,000 11.65 7.17
03-08-12 11.05 11.23 10.84 49,400 11.23 6.92
03-08-11 11.21 11.21 10.80 45,100 11.15 6.87
03-08-08 11.15 11.21 10.92 56,100 11.21 6.90
03-08-07 11.24 11.28 10.89 73,900 11.20 6.90
Date Open High Low Vol Cls adjCls
03-08-06 11.21 11.43 11.10 67,900 11.34 6.98
03-08-05 11.40 11.45 11.18 69,100 11.21 6.90
03-08-04 11.59 11.70 11.30 38,100 11.38 7.01
03-08-01 11.82 11.82 11.55 103,400 11.62 7.16
03-07-31 11.83 11.85 11.68 71,000 11.85 7.30
03-07-30 11.70 11.76 11.51 61,400 11.73 7.22
03-07-29 11.72 11.79 11.70 32,800 11.70 7.21
03-07-28 11.73 12.14 11.64 51,100 11.79 7.26
03-07-25 11.95 11.98 11.60 126,700 11.78 7.25
Date Open High Low Vol Cls adjCls
03-07-24 12.07 12.20 11.93 79,800 11.94 7.35
03-07-23 11.90 12.25 11.89 95,700 12.02 7.40
03-07-22 12.00 12.00 11.62 90,900 11.94 7.35
03-07-21 12.00 12.00 11.70 36,000 11.93 7.35
03-07-18 12.00 12.12 11.87 34,000 12.02 7.40
03-07-17 12.18 12.23 12.00 59,600 12.03 7.41
03-07-16 12.18 12.40 11.90 223,300 12.25 7.54
03-07-15 12.26 12.29 12.05 127,500 12.14 7.48
03-07-14 12.15 12.30 12.15 100,400 12.26 7.55
Date Open High Low Vol Cls adjCls
03-07-11 12.15 12.45 12.05 114,000 12.20 7.51
03-07-10 12.15 12.29 11.85 105,400 12.05 7.42
03-07-09 12.20 12.32 12.03 115,500 12.25 7.54
03-07-08 11.98 12.28 11.98 88,800 12.15 7.48
03-07-07 11.99 12.20 11.75 160,400 11.98 7.38
03-07-03 12.05 12.10 11.90 54,200 11.98 7.38
03-07-02 11.84 12.25 11.84 125,600 12.15 7.48
03-07-01 11.79 11.98 11.60 103,700 11.97 7.33
03-06-30 11.25 11.98 11.25 273,200 11.76 7.21
Date Open High Low Vol Cls adjCls
03-06-27 11.50 11.59 11.05 122,500 11.24 6.89
03-06-26 11.15 12.02 10.95 142,300 11.55 7.08
03-06-25 11.42 11.42 10.96 118,400 11.05 6.77
03-06-24 12.00 12.01 10.93 453,600 11.32 6.94
03-06-23 12.25 12.48 12.15 133,800 12.43 7.62
03-06-20 11.97 12.29 11.97 110,300 12.20 7.48
03-06-19 11.93 12.00 11.90 34,100 11.96 7.33
03-06-18 11.82 11.98 11.75 36,100 11.98 7.34
03-06-17 11.93 11.95 11.79 74,200 11.87 7.27
Date Open High Low Vol Cls adjCls
03-06-16 11.83 12.13 11.78 142,100 11.97 7.33
03-06-13 11.99 12.00 11.80 653,300 11.83 7.25
03-06-12 11.75 11.99 11.75 324,400 11.99 7.35
03-06-11 11.02 11.74 10.99 132,700 11.65 7.14
03-06-10 11.05 11.05 10.90 52,800 10.99 6.73
03-06-09 11.00 11.20 10.96 55,000 11.05 6.77
03-06-06 10.95 11.35 10.94 158,000 11.01 6.75
03-06-05 11.11 11.27 10.84 125,100 11.00 6.74
03-06-04 10.77 11.15 10.77 110,000 11.11 6.81
Date Open High Low Vol Cls adjCls
03-06-03 10.57 10.80 10.41 127,300 10.75 6.59
03-06-02 10.36 10.61 10.33 97,400 10.60 6.50
03-05-30 10.05 10.40 10.04 276,600 10.36 6.35
03-05-29 9.98 10.10 9.98 365,300 10.05 6.16
03-05-28 9.90 10.00 9.90 36,800 9.99 6.12
03-05-27 10.01 10.01 9.88 69,300 10.00 6.13
03-05-23 9.92 10.00 9.80 454,300 10.00 6.13
03-05-22 9.90 9.95 9.70 31,100 9.92 6.08
03-05-21 9.85 9.94 9.60 63,500 9.84 6.03
Date Open High Low Vol Cls adjCls
03-05-20 9.73 9.88 9.66 74,900 9.75 5.97
03-05-19 10.05 10.05 9.52 94,400 9.73 5.96
03-05-16 9.97 10.15 9.84 81,200 10.15 6.22
03-05-15 9.95 10.05 9.95 180,400 9.97 6.11
03-05-14 9.94 10.00 9.84 88,900 9.95 6.10
03-05-13 9.96 10.05 9.87 251,600 9.99 6.12
03-05-12 9.92 10.05 9.80 70,600 9.99 6.12
03-05-09 9.77 10.12 9.73 28,600 10.00 6.13
03-05-08 10.43 10.43 9.84 174,900 9.85 6.04
Date Open High Low Vol Cls adjCls
03-05-07 10.63 10.63 10.05 129,800 10.36 6.35
03-05-06 10.26 10.58 10.26 123,200 10.58 6.48
03-05-05 9.96 10.30 9.93 96,000 10.26 6.29
03-05-02 9.42 10.00 9.42 139,600 9.95 6.10
03-05-01 9.55 9.55 9.22 69,900 9.32 5.71
03-04-30 9.74 9.75 9.45 395,300 9.59 5.88
03-04-29 9.30 9.75 9.30 124,200 9.75 5.97
03-04-28 9.20 9.33 9.12 144,200 9.30 5.70
03-04-25 9.22 9.25 9.05 66,700 9.12 5.59
Date Open High Low Vol Cls adjCls
03-04-24 9.32 9.39 9.20 82,900 9.28 5.69
03-04-23 9.20 9.49 9.05 74,000 9.42 5.77
03-04-22 9.13 9.22 8.94 124,100 9.21 5.64
03-04-21 8.90 9.15 8.89 170,200 9.03 5.53
03-04-17 8.80 9.05 8.77 99,200 8.90 5.45
03-04-16 8.89 8.97 8.75 71,500 8.83 5.41
03-04-15 8.73 8.86 8.70 209,100 8.82 5.40
03-04-14 8.70 8.85 8.70 167,900 8.73 5.35
03-04-11 8.70 8.75 8.56 51,400 8.65 5.30
Date Open High Low Vol Cls adjCls
03-04-10 8.70 8.80 8.60 84,900 8.64 5.29
03-04-09 8.80 8.81 8.54 117,800 8.69 5.32
03-04-08 9.08 9.15 8.86 82,600 8.87 5.44
03-04-07 9.07 9.13 9.00 139,600 9.08 5.56
03-04-04 9.31 9.33 9.00 169,800 9.05 5.55
03-04-03 9.36 9.53 9.30 180,200 9.31 5.70
03-04-02 9.88 10.00 9.25 260,900 9.35 5.73
03-04-01 9.74 9.94 9.45 173,400 9.88 6.05
03-03-31 9.70 9.70 9.35 116,600 9.55 5.81
Date Open High Low Vol Cls adjCls
03-03-28 9.65 9.80 9.38 93,000 9.74 5.93
03-03-27 9.57 9.71 9.50 89,000 9.65 5.88
03-03-26 9.51 9.59 9.45 157,400 9.57 5.83
03-03-25 9.10 9.55 9.10 182,100 9.50 5.78
03-03-24 9.20 9.21 8.75 99,400 9.05 5.51
03-03-21 9.13 9.35 9.11 123,600 9.25 5.63
03-03-20 9.10 9.33 9.10 176,100 9.12 5.55
03-03-19 9.63 9.63 9.04 168,000 9.15 5.57
03-03-18 9.16 9.64 9.00 252,000 9.64 5.87
Date Open High Low Vol Cls adjCls
03-03-17 9.08 9.14 8.94 183,800 9.06 5.52
03-03-14 9.32 9.33 9.14 194,300 9.18 5.59
03-03-13 9.30 9.68 9.17 121,400 9.32 5.67
03-03-12 9.21 9.25 9.05 187,400 9.21 5.61
03-03-11 9.35 9.36 9.01 200,900 9.31 5.67
03-03-10 9.55 9.58 9.32 362,000 9.43 5.74
03-03-07 9.45 9.51 9.31 28,600 9.45 5.75
03-03-06 9.35 9.63 9.22 239,100 9.40 5.72
03-03-05 9.40 9.48 8.98 144,500 9.30 5.66
Date Open High Low Vol Cls adjCls
03-03-04 9.65 9.92 9.49 104,800 9.50 5.78
03-03-03 9.24 9.95 9.24 100,000 9.73 5.92
03-02-28 9.15 9.48 9.13 54,700 9.21 5.61
03-02-27 8.95 9.23 8.90 129,300 9.18 5.59
03-02-26 9.05 9.10 8.90 35,000 8.96 5.46
03-02-25 8.95 9.23 8.91 77,900 9.05 5.51
03-02-24 9.09 9.09 8.85 110,800 9.00 5.48
03-02-21 9.09 9.10 9.00 164,500 9.10 5.54
03-02-20 9.15 9.19 9.00 135,800 9.09 5.53
Date Open High Low Vol Cls adjCls
03-02-19 9.25 9.25 9.08 42,100 9.14 5.57
03-02-18 9.40 9.59 9.22 83,800 9.22 5.61
03-02-14 9.60 9.64 9.15 56,200 9.35 5.69
03-02-13 9.59 9.60 9.22 90,500 9.60 5.85
03-02-12 9.89 9.89 9.45 52,400 9.49 5.78
03-02-11 10.21 10.22 9.85 192,700 9.89 6.02
03-02-10 10.00 10.16 9.78 87,400 10.16 6.19
03-02-07 10.35 10.35 9.98 37,000 9.99 6.08
03-02-06 10.30 10.35 10.10 97,800 10.25 6.24
Date Open High Low Vol Cls adjCls
03-02-05 10.17 10.40 10.00 60,000 10.40 6.33
03-02-04 10.37 10.37 10.00 124,500 10.15 6.18
03-02-03 10.60 10.60 10.22 55,600 10.47 6.38
03-01-31 10.25 10.65 10.06 86,500 10.53 6.41
03-01-30 10.79 10.79 10.25 66,100 10.30 6.27
03-01-29 10.64 10.79 10.25 46,500 10.79 6.57
03-01-28 10.65 10.82 10.50 92,300 10.65 6.48
03-01-27 10.60 10.75 10.48 62,000 10.62 6.47
03-01-24 10.85 10.85 10.50 70,900 10.60 6.45
Date Open High Low Vol Cls adjCls
03-01-23 10.69 10.91 10.68 33,100 10.88 6.62
03-01-22 10.70 10.91 10.17 106,900 10.69 6.51
03-01-21 10.90 10.92 10.61 242,500 10.75 6.55
03-01-17 10.99 11.00 10.92 67,900 10.99 6.69
03-01-16 11.24 11.29 10.99 128,600 11.04 6.72
03-01-15 11.20 11.24 11.06 109,000 11.24 6.84
03-01-14 11.16 11.30 11.15 206,600 11.27 6.86
03-01-13 10.92 11.18 10.92 121,800 11.16 6.80
03-01-10 10.90 11.00 10.75 62,300 10.90 6.64
Date Open High Low Vol Cls adjCls
03-01-09 10.97 11.04 10.80 91,000 10.96 6.67
03-01-08 10.97 11.06 10.90 104,900 10.97 6.68
03-01-07 11.00 11.24 10.88 345,000 10.99 6.69
03-01-06 10.90 11.07 10.84 132,600 11.00 6.70
03-01-03 11.00 11.00 10.88 121,900 10.92 6.65
03-01-02 10.97 11.09 10.71 85,400 11.00 6.70
02-12-31 10.76 10.99 10.51 151,600 10.96 6.67
02-12-30 10.58 10.71 10.38 114,400 10.66 6.49
02-12-27 10.56 10.59 10.15 108,500 10.59 6.45
Date Open High Low Vol Cls adjCls
02-12-26 10.34 10.91 10.29 72,100 10.60 6.42
02-12-24 10.40 10.40 10.22 18,200 10.34 6.26
02-12-23 10.40 10.43 10.00 119,100 10.42 6.31
02-12-20 10.62 10.63 10.16 130,200 10.49 6.35
02-12-19 10.45 10.72 10.20 297,300 10.72 6.49
02-12-18 11.00 11.01 10.75 67,700 10.93 6.62
02-12-17 10.75 11.05 10.75 120,600 11.00 6.66
02-12-16 10.70 10.90 10.61 110,800 10.75 6.51
02-12-13 10.58 10.60 10.39 121,800 10.60 6.42
Date Open High Low Vol Cls adjCls
02-12-12 10.40 10.71 10.36 103,100 10.58 6.41
02-12-11 10.43 10.50 10.36 118,700 10.48 6.35
02-12-10 10.41 10.50 10.30 106,000 10.45 6.33
02-12-09 10.52 10.52 10.41 105,200 10.42 6.31
02-12-06 10.60 10.70 10.46 33,300 10.62 6.43
02-12-05 10.60 10.90 10.52 62,900 10.67 6.46
02-12-04 10.86 10.87 10.51 73,800 10.70 6.48
02-12-03 10.53 11.00 10.40 125,700 10.89 6.59
02-12-02 10.86 10.89 10.22 104,300 10.56 6.39
Date Open High Low Vol Cls adjCls
02-11-29 10.50 10.80 10.50 35,400 10.71 6.48
02-11-27 10.32 10.85 10.32 60,600 10.45 6.33
02-11-26 10.65 10.65 10.21 103,100 10.30 6.24
02-11-25 9.98 10.65 9.98 281,900 10.57 6.40
02-11-22 9.90 9.99 9.80 147,800 9.97 6.04
02-11-21 9.55 9.82 9.45 87,600 9.80 5.93
02-11-20 9.35 9.66 9.13 151,300 9.50 5.75
02-11-19 9.10 9.42 9.00 74,600 9.26 5.61
02-11-18 9.27 9.35 9.00 57,300 9.12 5.52
Date Open High Low Vol Cls adjCls
02-11-15 8.95 9.20 8.95 49,600 9.17 5.55
02-11-14 9.49 9.49 8.90 61,600 9.00 5.45
02-11-13 9.18 9.20 8.70 53,900 9.09 5.50
02-11-12 9.00 9.16 8.59 106,000 9.09 5.50
02-11-11 9.29 9.30 8.90 85,000 8.95 5.42
02-11-08 9.55 9.64 9.04 60,000 9.30 5.63
02-11-07 9.84 9.84 9.48 130,300 9.55 5.78
02-11-06 9.55 9.84 9.21 119,800 9.84 5.96
02-11-05 9.15 9.50 8.97 83,000 9.50 5.75
Date Open High Low Vol Cls adjCls
02-11-04 8.93 9.15 8.86 121,600 9.06 5.49
02-11-01 9.11 9.11 8.78 99,900 8.83 5.35
02-10-31 9.04 9.24 9.00 81,600 9.11 5.52
02-10-30 9.10 9.37 9.10 57,700 9.14 5.53
02-10-29 9.34 9.34 8.72 185,500 9.00 5.45
02-10-28 9.60 9.62 9.32 54,100 9.34 5.65
02-10-25 9.65 9.99 9.53 108,000 9.56 5.79
02-10-24 9.85 9.85 9.20 123,600 9.65 5.84
02-10-23 9.34 9.75 9.34 52,700 9.75 5.90
Date Open High Low Vol Cls adjCls
02-10-22 9.68 9.68 9.14 103,500 9.37 5.67
02-10-21 9.25 9.98 9.21 132,000 9.78 5.92
02-10-18 9.55 9.74 9.25 44,500 9.25 5.60
02-10-17 9.34 9.72 9.34 50,500 9.50 5.75
02-10-16 9.50 9.65 9.30 55,600 9.31 5.64
02-10-15 9.65 9.85 9.40 148,500 9.60 5.81
02-10-14 9.50 9.50 9.08 115,300 9.40 5.69
02-10-11 9.40 9.57 9.24 138,900 9.50 5.75
02-10-10 8.79 9.00 8.50 73,400 9.00 5.45
Date Open High Low Vol Cls adjCls
02-10-09 8.52 8.92 8.12 168,900 8.80 5.33
02-10-08 8.72 8.72 7.95 401,500 8.55 5.18
02-10-07 9.83 9.83 8.25 321,200 8.72 5.28
02-10-04 10.08 10.08 9.30 170,900 9.85 5.96
02-10-03 9.85 10.11 9.70 164,300 10.10 6.12
02-10-02 10.64 10.64 9.67 175,700 9.88 5.98
02-10-01 10.47 10.55 9.80 293,700 10.54 6.38
02-09-30 10.80 10.80 10.35 143,700 10.47 6.34
02-09-27 10.85 11.00 10.73 273,700 10.85 6.57
Date Open High Low Vol Cls adjCls
02-09-26 11.00 11.20 10.85 231,100 10.95 6.59
02-09-25 11.13 11.23 10.66 376,400 10.95 6.59
02-09-24 12.00 12.00 11.09 588,300 11.10 6.68
02-09-23 12.90 12.91 12.35 128,200 12.35 7.44
02-09-20 13.45 13.60 12.82 113,700 12.97 7.81
02-09-19 12.60 13.92 12.60 175,600 13.45 8.10
02-09-18 12.97 12.97 12.45 100,200 12.62 7.60
02-09-17 13.00 13.00 12.75 53,300 12.94 7.79
02-09-16 12.90 12.99 12.85 17,600 12.94 7.79
Date Open High Low Vol Cls adjCls
02-09-13 13.00 13.12 12.89 62,100 12.95 7.80
02-09-12 13.46 13.46 12.95 150,800 13.00 7.83
02-09-11 13.70 14.07 13.55 124,100 13.56 8.16
02-09-10 13.42 13.83 13.30 121,400 13.80 8.31
02-09-09 13.13 13.45 13.07 124,000 13.40 8.07
02-09-06 12.84 13.30 12.84 119,000 13.15 7.92
02-09-05 12.40 13.50 12.40 275,500 12.84 7.73
02-09-04 12.27 12.63 12.08 158,500 12.50 7.53
02-09-03 12.40 12.50 12.06 109,000 12.25 7.38
Date Open High Low Vol Cls adjCls
02-08-30 12.50 12.74 12.46 113,300 12.46 7.50
02-08-29 13.25 13.25 12.55 137,800 12.57 7.57
02-08-28 13.35 13.39 13.10 61,500 13.25 7.98
02-08-27 12.89 13.59 12.89 107,200 13.41 8.07
02-08-26 12.90 13.00 12.72 64,200 12.79 7.70
02-08-23 13.20 13.20 12.85 40,000 12.93 7.79
02-08-22 13.25 13.45 13.21 106,300 13.24 7.97
02-08-21 13.56 13.56 12.90 130,100 13.15 7.92
02-08-20 13.15 13.74 13.15 47,800 13.58 8.18
Date Open High Low Vol Cls adjCls
02-08-19 13.55 13.65 13.36 48,400 13.36 8.04
02-08-16 13.11 13.57 12.95 151,500 13.50 8.13
02-08-15 13.10 13.24 13.00 60,800 13.13 7.91
02-08-14 12.81 13.11 12.70 128,300 13.00 7.83
02-08-13 13.20 13.33 12.70 134,700 12.80 7.71
02-08-12 13.18 13.34 13.18 57,800 13.23 7.97
02-08-09 13.25 13.40 12.80 59,500 13.18 7.94
02-08-08 12.89 13.46 12.89 182,900 13.22 7.96
02-08-07 12.72 12.95 12.70 50,100 12.81 7.71
Date Open High Low Vol Cls adjCls
02-08-06 12.50 12.89 12.40 100,000 12.62 7.60
02-08-05 12.88 13.08 12.40 60,100 12.45 7.50
02-08-02 13.11 13.40 12.75 176,700 12.88 7.76
02-08-01 13.49 13.70 13.01 96,800 13.11 7.89
02-07-31 13.40 13.49 13.12 92,600 13.49 8.12
02-07-30 13.60 13.75 12.90 121,800 13.46 8.10
02-07-29 12.60 13.65 12.60 159,500 13.65 8.22
02-07-26 12.68 12.80 12.50 73,500 12.55 7.56
02-07-25 12.77 12.99 12.30 144,500 12.68 7.63
Date Open High Low Vol Cls adjCls
02-07-24 12.00 12.95 11.65 438,000 12.85 7.74
02-07-23 12.52 12.75 12.26 132,900 12.39 7.46
02-07-22 13.05 13.05 12.49 87,400 12.52 7.54
02-07-19 12.65 13.30 12.51 342,100 13.30 8.01
02-07-18 13.00 13.10 12.71 202,400 12.75 7.68
02-07-17 13.05 13.15 12.70 149,600 13.00 7.83
02-07-16 13.41 13.41 12.85 166,100 13.10 7.89
02-07-15 13.12 13.51 12.40 377,300 13.51 8.13
02-07-12 13.20 13.25 13.10 107,700 13.15 7.92
Date Open High Low Vol Cls adjCls
02-07-11 13.15 13.15 12.83 180,300 13.00 7.83
02-07-10 13.62 13.62 13.25 63,100 13.25 7.98
02-07-09 13.90 13.92 13.38 123,000 13.52 8.14
02-07-08 13.30 13.90 13.30 124,600 13.90 8.37
02-07-05 12.60 13.30 12.60 54,400 13.30 8.01
02-07-03 13.02 13.05 12.60 160,300 12.60 7.59
02-07-02 13.25 13.50 13.06 115,900 13.06 7.86
02-07-01 13.42 13.99 13.25 260,800 13.35 8.04
02-06-28 13.06 14.40 13.00 788,700 13.38 8.02
Date Open High Low Vol Cls adjCls
02-06-27 13.15 13.48 13.05 159,800 13.05 7.82
02-06-26 13.70 13.75 13.09 235,500 13.11 7.86
02-06-25 13.80 14.10 13.65 207,900 13.80 8.27
02-06-24 13.92 13.96 13.68 223,500 13.76 8.25
02-06-21 14.45 14.60 13.86 165,500 13.92 8.34
02-06-20 14.85 15.00 14.42 119,500 14.45 8.66
02-06-19 15.50 15.68 14.54 122,500 14.85 8.90
02-06-18 15.61 15.70 15.50 103,900 15.55 9.32
02-06-17 15.30 15.46 15.05 114,800 15.41 9.24
Date Open High Low Vol Cls adjCls
02-06-14 15.50 15.50 15.02 66,200 15.38 9.22
02-06-13 15.45 15.60 15.36 103,800 15.52 9.30
02-06-12 15.22 15.66 15.22 60,000 15.45 9.26
02-06-11 15.47 15.60 15.21 33,800 15.21 9.12
02-06-10 15.78 15.78 15.15 95,300 15.47 9.27
02-06-07 15.63 15.78 15.10 235,500 15.78 9.46
02-06-06 15.65 15.81 15.43 62,100 15.64 9.38
02-06-05 15.57 15.80 15.57 173,800 15.71 9.42
02-06-04 15.65 15.89 15.54 106,000 15.58 9.34
Date Open High Low Vol Cls adjCls
02-06-03 15.90 15.90 15.44 46,100 15.75 9.44
02-05-31 15.75 15.99 15.62 144,600 15.90 9.53
02-05-30 16.05 16.05 15.60 66,100 15.83 9.49
02-05-29 16.05 16.05 15.77 69,900 16.05 9.62
02-05-28 16.35 16.35 15.91 49,200 16.10 9.65
02-05-24 16.55 16.55 16.32 31,100 16.38 9.82
02-05-23 16.20 16.63 15.80 96,700 16.63 9.97
02-05-22 16.37 16.37 16.08 42,400 16.16 9.69
02-05-21 16.40 16.66 16.31 58,100 16.47 9.87
Date Open High Low Vol Cls adjCls
02-05-20 16.45 16.50 16.15 50,000 16.40 9.83
02-05-17 16.75 16.78 16.57 30,500 16.62 9.96
02-05-16 16.76 16.95 16.60 36,900 16.75 10.04
02-05-15 16.98 16.98 16.67 54,000 16.86 10.11
02-05-14 16.36 16.92 16.36 40,200 16.92 10.14
02-05-13 16.75 16.75 16.28 95,100 16.35 9.80
02-05-10 16.79 16.90 16.74 45,300 16.82 10.08
02-05-09 16.90 16.90 16.69 75,000 16.80 10.07
02-05-08 16.85 16.97 16.76 85,600 16.96 10.17
Date Open High Low Vol Cls adjCls
02-05-07 16.80 16.90 16.50 66,500 16.86 10.11
02-05-06 17.35 17.35 16.40 184,100 16.90 10.13
02-05-03 16.90 17.15 16.69 47,500 17.15 10.28
02-05-02 16.80 17.25 16.70 139,900 16.96 10.17
02-05-01 16.30 17.30 16.19 304,000 17.20 10.31
02-04-30 16.30 16.75 16.19 117,700 16.70 10.01
02-04-29 15.80 16.45 15.80 201,800 16.26 9.75
02-04-26 16.50 16.68 16.01 133,100 16.05 9.62
02-04-25 16.55 16.65 16.25 56,000 16.56 9.93
Date Open High Low Vol Cls adjCls
02-04-24 16.61 16.73 16.50 104,000 16.58 9.94
02-04-23 16.51 16.65 16.51 113,700 16.61 9.96
02-04-22 16.25 16.53 16.13 166,100 16.52 9.90
02-04-19 16.17 16.59 16.05 187,500 16.25 9.74
02-04-18 16.40 16.40 16.14 50,600 16.17 9.69
02-04-17 16.60 16.75 16.34 96,300 16.44 9.85
02-04-16 16.10 16.66 16.10 148,500 16.66 9.99
02-04-15 16.20 16.25 15.99 178,800 16.00 9.59
02-04-12 16.35 16.35 16.14 102,900 16.20 9.71
Date Open High Low Vol Cls adjCls
02-04-11 16.20 16.45 15.97 88,000 16.35 9.80
02-04-10 16.55 16.65 16.09 146,700 16.35 9.80
02-04-09 16.90 16.97 16.55 107,600 16.57 9.93
02-04-08 16.31 16.94 16.15 103,000 16.85 10.10
02-04-05 15.96 16.47 15.96 69,900 16.30 9.77
02-04-04 16.03 16.35 16.00 132,600 16.16 9.69
02-04-03 16.36 16.47 16.06 89,600 16.18 9.70
02-04-02 16.29 16.60 16.29 334,300 16.56 9.93
02-04-01 16.50 16.58 16.12 171,500 16.49 9.88
Date Open High Low Vol Cls adjCls
02-03-28 15.70 16.76 15.55 262,700 16.75 10.04
02-03-27 16.20 16.25 15.85 249,200 16.20 9.71
02-03-26 15.79 16.50 15.75 117,700 16.50 9.85
02-03-25 16.10 16.40 16.07 229,300 16.19 9.67
02-03-22 16.55 16.75 16.20 141,200 16.75 10.00
02-03-21 16.10 16.80 15.35 340,600 16.70 9.97
02-03-20 16.45 16.46 15.55 305,000 16.20 9.68
02-03-19 16.40 17.05 16.40 76,100 16.91 10.10
02-03-18 17.40 17.40 16.67 173,000 16.97 10.14
Date Open High Low Vol Cls adjCls
02-03-15 16.98 18.00 16.74 417,800 17.65 10.54
02-03-14 16.70 17.01 16.53 170,300 17.01 10.16
02-03-13 16.22 16.80 16.22 135,100 16.76 10.01
02-03-12 16.55 16.60 16.39 208,000 16.39 9.79
02-03-11 16.90 17.05 16.55 219,100 16.86 10.07
02-03-08 16.85 17.28 16.75 185,100 17.23 10.29
02-03-07 16.25 17.00 15.95 226,900 16.95 10.12
02-03-06 15.45 16.05 15.36 129,300 16.05 9.59
02-03-05 15.40 15.58 15.30 297,300 15.58 9.31
Date Open High Low Vol Cls adjCls
02-03-04 15.37 15.75 15.25 93,000 15.50 9.26
02-03-01 15.30 15.65 15.08 52,900 15.55 9.29
02-02-28 15.28 15.28 15.07 287,100 15.17 9.06
02-02-27 15.28 15.31 15.09 51,500 15.30 9.14
02-02-26 15.05 15.50 14.95 107,000 15.33 9.16
02-02-25 14.61 15.15 14.61 115,800 15.02 8.97
02-02-22 14.50 14.69 14.45 54,300 14.51 8.67
02-02-21 14.40 14.70 14.40 127,600 14.45 8.63
02-02-20 14.44 14.83 14.44 288,200 14.47 8.64
Date Open High Low Vol Cls adjCls
02-02-19 14.47 14.64 14.44 102,000 14.44 8.62
02-02-15 14.65 14.91 14.46 104,700 14.47 8.64
02-02-14 14.53 14.95 14.52 234,300 14.68 8.77
02-02-13 14.30 14.61 14.20 188,500 14.53 8.68
02-02-12 14.90 14.90 14.53 123,400 14.65 8.75
02-02-11 15.00 15.00 14.68 110,400 14.98 8.95
02-02-08 14.75 15.03 14.72 129,600 15.00 8.96
02-02-07 14.82 14.82 14.62 44,200 14.71 8.79
02-02-06 14.80 14.89 14.35 192,700 14.82 8.85
Date Open High Low Vol Cls adjCls
02-02-05 15.30 15.30 14.53 328,800 14.80 8.84
02-02-04 15.48 15.48 15.00 115,700 15.30 9.14
02-02-01 15.65 15.77 15.50 176,200 15.58 9.31
02-01-31 15.49 15.79 15.49 208,400 15.71 9.38
02-01-30 15.70 15.79 15.38 74,300 15.57 9.30
02-01-29 15.81 15.85 15.52 140,300 15.79 9.43
02-01-28 15.68 15.81 15.62 146,300 15.81 9.44
02-01-25 15.25 15.68 15.19 169,300 15.68 9.36
02-01-24 15.75 15.84 15.22 192,000 15.25 9.11
Date Open High Low Vol Cls adjCls
02-01-23 15.46 15.90 15.37 239,200 15.81 9.44
02-01-22 15.60 15.70 15.45 166,700 15.56 9.29
02-01-18 15.55 15.84 15.52 586,500 15.80 9.44
02-01-17 15.58 15.61 15.50 421,100 15.60 9.32
02-01-16 15.40 15.68 15.31 783,300 15.68 9.36
02-01-15 15.50 15.60 15.46 170,900 15.53 9.28
02-01-14 15.17 15.52 15.17 200,200 15.51 9.26
02-01-11 15.19 15.42 15.19 229,500 15.42 9.21
02-01-10 15.37 15.60 15.37 278,400 15.56 9.29
Date Open High Low Vol Cls adjCls
02-01-09 15.40 15.49 15.26 280,600 15.41 9.20
02-01-08 15.08 15.68 14.98 202,900 15.59 9.31
02-01-07 15.15 15.15 14.78 102,200 15.08 9.01
02-01-04 14.80 15.35 14.75 106,500 15.15 9.05
02-01-03 14.10 14.89 14.07 107,000 14.83 8.86
02-01-02 14.72 14.72 14.13 64,400 14.13 8.44
01-12-31 14.07 14.91 14.07 194,000 14.72 8.79
01-12-28 14.00 14.28 14.00 231,300 14.23 8.50
01-12-27 13.39 14.00 13.35 289,000 14.00 8.36
Date Open High Low Vol Cls adjCls
01-12-26 13.30 13.50 13.25 181,600 13.45 8.00
01-12-24 13.10 13.40 13.10 119,900 13.35 7.94
01-12-21 13.24 13.30 12.96 68,200 13.15 7.82
01-12-20 13.14 13.45 13.05 176,100 13.17 7.83
01-12-19 13.25 13.45 13.20 185,300 13.39 7.96
01-12-18 12.85 13.25 12.85 122,700 13.20 7.85
01-12-17 13.20 13.31 12.70 83,100 12.90 7.67
01-12-14 13.12 13.20 13.11 37,300 13.12 7.80
01-12-13 13.22 13.36 13.11 35,900 13.11 7.80
Date Open High Low Vol Cls adjCls
01-12-12 13.45 13.55 13.22 83,100 13.32 7.92
01-12-11 13.35 13.60 13.30 68,800 13.46 8.00
01-12-10 13.90 13.94 13.38 39,500 13.45 8.00
01-12-07 13.78 13.98 13.65 119,900 13.81 8.21
01-12-06 13.50 13.90 13.50 78,400 13.78 8.19
01-12-05 14.28 14.45 14.10 110,500 14.10 8.38
01-12-04 14.28 14.35 14.15 42,100 14.34 8.53
01-12-03 14.12 14.35 14.00 81,600 14.34 8.53
01-11-30 14.00 14.34 13.81 135,000 14.22 8.45
Date Open High Low Vol Cls adjCls
01-11-29 13.75 14.00 13.68 173,200 13.98 8.31
01-11-28 13.73 13.80 13.59 117,800 13.76 8.18
01-11-27 13.55 13.76 13.52 29,700 13.73 8.16
01-11-26 13.53 13.71 13.48 43,200 13.58 8.07
01-11-23 13.52 13.58 13.45 11,000 13.53 8.04
01-11-21 13.45 13.78 13.30 82,400 13.45 8.00
01-11-20 13.40 13.57 13.40 18,300 13.50 8.03
01-11-19 13.56 13.80 13.48 58,600 13.70 8.15
01-11-16 13.18 13.58 12.90 206,500 13.57 8.07
Date Open High Low Vol Cls adjCls
01-11-15 13.00 13.19 12.75 93,900 13.19 7.84
01-11-14 12.87 12.99 12.87 30,400 12.97 7.71
01-11-13 12.79 12.99 12.79 63,400 12.89 7.66
01-11-12 12.81 12.99 12.67 73,800 12.76 7.59
01-11-09 12.85 12.89 12.67 111,100 12.71 7.56
01-11-08 12.71 12.92 12.71 32,800 12.85 7.64
01-11-07 12.58 12.76 12.58 46,900 12.66 7.53
01-11-06 12.55 12.67 12.50 83,100 12.53 7.45
01-11-05 12.57 12.58 12.39 60,100 12.55 7.46
Date Open High Low Vol Cls adjCls
01-11-02 12.65 12.77 12.51 44,900 12.57 7.47
01-11-01 13.05 13.09 12.47 64,200 12.65 7.52
01-10-31 12.93 13.10 12.65 132,300 13.05 7.76
01-10-30 12.70 12.88 12.50 57,700 12.85 7.64
01-10-29 12.50 12.75 12.45 118,100 12.69 7.55
01-10-26 12.70 12.79 12.25 67,100 12.50 7.43
01-10-25 12.90 12.90 12.50 38,400 12.70 7.55
01-10-24 12.87 12.98 12.80 56,400 12.83 7.63
01-10-23 12.70 12.80 12.61 51,400 12.77 7.59
Date Open High Low Vol Cls adjCls
01-10-22 12.29 12.64 12.21 43,100 12.64 7.52
01-10-19 12.75 12.77 12.40 94,200 12.54 7.46
01-10-18 13.12 13.12 12.60 51,000 12.75 7.58
01-10-17 12.79 13.09 12.79 78,000 13.09 7.78
01-10-16 13.00 13.12 12.55 61,600 12.75 7.58
01-10-15 12.45 12.94 12.22 82,300 12.93 7.69
01-10-12 12.24 12.70 12.24 53,900 12.50 7.43
01-10-11 12.80 13.30 12.50 50,900 12.84 7.63
01-10-10 12.68 12.79 12.55 44,400 12.79 7.60
Date Open High Low Vol Cls adjCls
01-10-09 12.35 12.73 12.35 88,100 12.70 7.55
01-10-08 12.40 12.50 12.25 60,900 12.35 7.34
01-10-05 12.89 12.89 12.30 47,000 12.30 7.31
01-10-04 12.80 13.30 12.40 128,300 12.79 7.60
01-10-03 12.54 12.69 12.35 68,900 12.63 7.51
01-10-02 12.40 12.75 12.40 33,300 12.54 7.46
01-10-01 12.57 12.57 12.20 78,000 12.31 7.32
01-09-28 11.87 12.57 11.87 184,300 12.57 7.47
01-09-27 12.69 12.79 11.80 95,100 11.84 7.04
Date Open High Low Vol Cls adjCls
01-09-26 12.20 12.80 12.08 68,500 12.80 7.55
01-09-25 11.81 11.98 11.45 129,200 11.90 7.01
01-09-24 12.20 12.50 12.10 68,500 12.11 7.14
01-09-21 11.25 12.10 11.25 86,400 12.10 7.13
01-09-20 12.31 12.45 11.74 75,100 11.75 6.93
01-09-19 13.06 13.06 12.27 57,000 12.41 7.32
01-09-18 12.95 13.00 12.90 64,100 12.96 7.64
01-09-17 13.24 13.25 12.85 85,100 12.89 7.60
01-09-10 13.06 13.40 12.95 62,100 13.40 7.90
Date Open High Low Vol Cls adjCls
01-09-07 13.05 13.05 12.90 122,700 12.96 7.64
01-09-06 13.25 13.25 12.95 32,700 13.05 7.69
01-09-05 13.65 13.65 13.26 47,800 13.29 7.83
01-09-04 13.65 13.81 13.46 67,800 13.66 8.05
01-08-31 13.76 13.76 13.57 78,800 13.70 8.08
01-08-30 13.69 13.76 13.55 62,500 13.75 8.11
01-08-29 13.30 13.85 13.24 98,300 13.69 8.07
01-08-28 13.10 13.23 12.95 209,300 13.20 7.78
01-08-27 13.56 13.70 13.42 31,400 13.44 7.92
Date Open High Low Vol Cls adjCls
01-08-24 13.05 13.65 13.00 108,500 13.64 8.04
01-08-23 13.40 13.40 12.89 116,900 13.00 7.66
01-08-22 13.75 13.83 13.65 85,500 13.75 8.11
01-08-21 13.08 13.85 13.08 114,900 13.80 8.13
01-08-20 14.18 14.18 13.80 47,300 13.98 8.24
01-08-17 14.35 14.40 14.10 26,900 14.18 8.36
01-08-16 14.25 14.65 14.20 52,400 14.30 8.43
01-08-15 14.52 14.59 14.20 72,700 14.30 8.43
01-08-14 14.33 14.55 14.31 69,800 14.54 8.57
Date Open High Low Vol Cls adjCls
01-08-13 14.45 14.45 14.28 37,600 14.33 8.45
01-08-10 14.25 14.47 14.22 49,700 14.40 8.49
01-08-09 14.30 14.30 14.17 43,700 14.30 8.43
01-08-08 14.29 14.44 14.29 35,700 14.35 8.46
01-08-07 14.60 14.60 14.20 90,800 14.39 8.48
01-08-06 14.40 14.87 14.30 52,400 14.60 8.61
01-08-03 14.60 14.77 14.40 35,500 14.60 8.61
01-08-02 15.00 15.00 14.40 38,700 14.51 8.55
01-08-01 15.21 15.21 14.82 90,400 15.00 8.84
Date Open High Low Vol Cls adjCls
01-07-31 15.00 16.00 14.90 345,600 15.40 9.08
01-07-30 13.80 15.00 13.76 160,400 15.00 8.84
01-07-27 13.86 14.01 13.80 33,200 13.84 8.16
01-07-26 14.25 14.25 13.54 77,600 13.76 8.11
01-07-25 13.65 14.50 13.60 53,900 14.35 8.46
01-07-24 13.79 13.79 13.46 107,800 13.72 8.09
01-07-23 13.29 14.00 13.26 139,600 13.79 8.13
01-07-20 13.10 13.40 13.10 42,200 13.28 7.83
01-07-19 13.05 13.27 13.02 46,100 13.18 7.77
Date Open High Low Vol Cls adjCls
01-07-18 13.00 13.42 12.96 53,800 13.07 7.70
01-07-17 13.10 13.20 12.97 82,600 13.05 7.69
01-07-16 13.28 13.30 12.85 72,700 13.01 7.67
01-07-13 13.03 13.38 12.88 96,000 13.38 7.89
01-07-12 12.14 13.04 12.14 71,700 13.02 7.67
01-07-11 12.11 12.38 12.11 40,900 12.14 7.16
01-07-10 12.01 12.15 11.76 116,700 12.11 7.14
01-07-09 12.25 12.25 11.95 46,800 12.01 7.08
01-07-06 12.30 12.30 12.00 40,600 12.18 7.18
Date Open High Low Vol Cls adjCls
01-07-05 12.30 12.40 12.15 33,700 12.27 7.23
01-07-03 12.00 12.25 12.00 49,900 12.20 7.19
01-07-02 12.05 12.10 11.94 229,500 12.01 7.08
01-06-29 12.30 12.73 11.95 217,200 11.95 7.04
01-06-28 12.06 12.12 11.95 60,900 11.98 7.06
01-06-27 11.98 12.29 11.96 58,200 11.96 7.05
01-06-26 12.30 12.35 12.08 37,700 12.08 7.12
01-06-25 12.20 12.47 12.20 60,900 12.28 7.24
01-06-22 12.25 12.55 12.11 44,900 12.15 7.16
Date Open High Low Vol Cls adjCls
01-06-21 12.51 12.60 12.00 43,400 12.16 7.17
01-06-20 12.77 12.81 12.50 21,000 12.50 7.37
01-06-19 12.95 12.95 12.82 24,400 12.83 7.56
01-06-18 13.10 13.19 12.90 24,400 12.91 7.61
01-06-15 13.00 13.10 12.95 86,200 13.10 7.72
01-06-14 12.50 13.10 12.01 152,500 13.01 7.67
01-06-13 13.67 13.67 13.40 22,400 13.40 7.90
01-06-12 13.30 13.69 13.30 72,200 13.59 8.01
01-06-11 13.32 13.44 13.27 49,400 13.30 7.84
Date Open High Low Vol Cls adjCls
01-06-08 13.50 13.50 13.20 57,900 13.32 7.85
01-06-07 13.45 13.74 13.40 24,200 13.48 7.95
01-06-06 14.28 14.28 13.40 97,700 13.40 7.90
01-06-05 14.00 14.55 13.98 70,900 14.38 8.48
01-06-04 13.25 14.00 13.20 73,600 13.80 8.13
01-06-01 13.31 13.31 13.01 62,400 13.12 7.73
01-05-31 13.35 13.70 13.35 25,200 13.41 7.90
01-05-30 13.00 13.32 13.00 34,500 13.25 7.81
01-05-29 13.25 13.70 13.25 34,300 13.43 7.92
Date Open High Low Vol Cls adjCls
01-05-25 13.59 13.75 13.45 53,400 13.50 7.96
01-05-24 13.50 13.80 13.50 58,900 13.59 8.01
01-05-23 13.85 13.89 13.46 36,300 13.50 7.96
01-05-22 13.99 14.00 13.74 92,900 13.92 8.21
01-05-21 14.36 14.41 13.80 41,800 14.00 8.25
01-05-18 14.10 14.48 13.95 46,000 14.36 8.46
01-05-17 13.95 14.08 13.95 40,500 14.01 8.26
01-05-16 13.90 13.99 13.80 89,600 13.85 8.16
01-05-15 13.88 13.89 13.67 79,800 13.82 8.15
Date Open High Low Vol Cls adjCls
01-05-14 13.71 13.84 13.53 115,500 13.78 8.12
01-05-11 13.40 13.86 13.14 34,600 13.77 8.12
01-05-10 13.10 13.45 12.95 46,700 13.35 7.87
01-05-09 12.85 13.16 12.70 38,000 13.05 7.69
01-05-08 12.90 12.95 12.70 25,500 12.85 7.57
01-05-07 12.95 13.00 12.80 48,200 12.91 7.61
01-05-04 12.69 13.25 12.69 53,400 13.02 7.67
01-05-03 12.70 12.80 12.65 60,900 12.69 7.48
01-05-02 12.35 12.69 12.29 26,700 12.51 7.37
Date Open High Low Vol Cls adjCls
01-05-01 12.40 12.40 12.32 36,500 12.32 7.26
01-04-30 12.45 12.46 12.35 45,000 12.39 7.30
01-04-27 12.30 12.44 12.20 42,600 12.41 7.32
01-04-26 12.44 12.52 12.18 71,600 12.30 7.25
01-04-25 12.17 12.44 12.17 21,300 12.44 7.33
01-04-24 12.20 12.50 12.11 38,300 12.20 7.19
01-04-23 12.49 12.70 12.29 45,100 12.29 7.24
01-04-20 12.05 12.50 12.00 57,600 12.39 7.30
01-04-19 12.00 12.15 11.85 166,100 11.95 7.04
Date Open High Low Vol Cls adjCls
01-04-18 12.00 12.10 11.70 179,300 12.10 7.13
01-04-17 11.75 12.00 11.70 79,000 11.95 7.04
01-04-16 12.20 12.20 11.65 78,600 11.65 6.87
01-04-12 12.20 12.40 12.10 79,100 12.10 7.13
01-04-11 12.05 12.40 11.90 102,900 12.21 7.20
01-04-10 12.05 12.15 11.80 109,200 12.05 7.10
01-04-09 12.00 12.05 11.95 122,100 12.05 7.10
01-04-06 11.70 12.00 11.46 183,400 12.00 7.07
01-04-05 11.30 11.85 11.30 233,100 11.70 6.90
Date Open High Low Vol Cls adjCls
01-04-04 12.10 12.10 11.25 145,900 11.35 6.69
01-04-03 12.10 12.10 11.89 43,700 11.90 7.01
01-04-02 12.30 12.36 12.00 76,100 12.14 7.16
01-03-30 12.40 12.50 12.10 125,600 12.10 7.13
01-03-29 12.60 12.70 12.40 21,300 12.45 7.34
01-03-28 12.55 12.60 12.40 31,000 12.50 7.37
01-03-27 12.75 12.79 12.50 108,500 12.60 7.36
01-03-26 12.60 12.95 12.60 91,500 12.83 7.50
01-03-23 12.85 12.85 12.70 71,800 12.80 7.48
Date Open High Low Vol Cls adjCls
01-03-22 12.97 12.97 12.67 62,700 12.75 7.45
01-03-21 13.10 13.10 12.80 82,300 12.95 7.57
01-03-20 12.90 13.20 12.90 28,000 13.05 7.63
01-03-19 12.80 13.00 12.80 48,300 13.00 7.60
01-03-16 12.85 12.95 12.70 207,100 12.85 7.51
01-03-15 12.90 13.00 12.61 50,700 12.85 7.51
01-03-14 12.95 13.15 12.88 86,300 12.88 7.53
01-03-13 13.20 13.20 12.95 132,700 13.05 7.63
01-03-12 13.30 13.30 13.05 93,800 13.18 7.70
Date Open High Low Vol Cls adjCls
01-03-09 13.60 13.60 13.16 28,100 13.30 7.77
01-03-08 13.26 13.73 13.20 41,900 13.50 7.89
01-03-07 13.60 13.60 13.24 65,200 13.26 7.75
01-03-06 13.00 13.60 12.92 248,900 13.50 7.89
01-03-05 13.15 13.25 13.00 148,800 13.00 7.60
01-03-02 13.25 13.65 13.05 180,300 13.05 7.63
01-03-01 14.25 14.35 13.50 66,900 13.59 7.94
01-02-28 14.30 14.30 13.99 32,100 14.25 8.33
01-02-27 14.50 14.70 14.00 62,200 14.20 8.30
Date Open High Low Vol Cls adjCls
01-02-26 14.45 14.50 14.15 37,500 14.40 8.41
01-02-23 14.60 14.60 14.05 35,500 14.49 8.47
01-02-22 15.00 15.00 14.50 92,600 14.70 8.59
01-02-21 15.10 15.15 14.80 45,800 15.05 8.79
01-02-20 15.10 15.30 14.55 89,200 15.20 8.88
01-02-16 15.35 15.35 14.91 84,500 15.20 8.88
01-02-15 14.50 15.45 14.45 91,900 15.45 9.03
01-02-14 14.55 14.60 14.14 82,200 14.59 8.53
01-02-13 14.30 14.65 13.85 173,000 14.65 8.56
Date Open High Low Vol Cls adjCls
01-02-12 14.80 15.00 14.80 52,900 14.90 8.71
01-02-09 14.75 14.95 14.65 36,000 14.80 8.65
01-02-08 15.25 15.26 14.69 67,700 14.75 8.62
01-02-07 14.50 15.35 14.49 117,700 15.35 8.97
01-02-06 14.30 14.60 14.30 84,200 14.49 8.47
01-02-05 14.74 14.74 14.35 41,900 14.40 8.41
01-02-02 14.50 15.24 14.50 83,000 14.83 8.67
01-02-01 14.85 14.85 14.35 118,400 14.50 8.47
01-01-31 14.48 14.95 14.48 130,000 14.95 8.74
Date Open High Low Vol Cls adjCls
01-01-30 14.70 14.73 14.38 37,300 14.38 8.40
01-01-29 14.27 14.85 14.15 66,300 14.76 8.62
01-01-26 14.31 14.50 14.00 34,400 14.38 8.40
01-01-25 14.75 14.75 14.00 38,800 14.44 8.44
01-01-24 14.81 14.88 14.63 55,000 14.75 8.62
01-01-23 14.63 15.00 14.63 88,400 14.94 8.73
01-01-22 14.63 14.88 14.59 53,800 14.75 8.62
01-01-19 14.69 14.94 14.63 103,900 14.63 8.55
01-01-18 14.25 14.50 14.13 19,500 14.44 8.44
Date Open High Low Vol Cls adjCls
01-01-17 13.81 14.19 13.63 69,300 14.13 8.25
01-01-16 13.88 14.00 13.50 84,200 13.81 8.07
01-01-12 13.88 13.88 13.63 53,400 13.63 7.96
01-01-11 13.88 13.88 13.44 109,200 13.88 8.11
01-01-10 14.25 14.25 13.63 54,700 13.75 8.03
01-01-09 14.06 14.13 13.75 43,100 14.00 8.18
01-01-08 14.31 14.44 14.00 36,700 14.06 8.22
01-01-05 14.38 14.63 14.19 29,800 14.44 8.44
01-01-04 14.13 14.50 14.13 33,300 14.38 8.40
Date Open High Low Vol Cls adjCls
01-01-03 13.56 14.38 13.56 58,000 14.13 8.25
01-01-02 14.00 14.00 13.56 56,000 13.69 8.00
00-12-29 13.75 13.88 13.56 134,200 13.88 8.11
00-12-28 12.63 13.63 12.63 136,100 13.63 7.96
00-12-27 12.75 12.81 12.50 79,000 12.63 7.38
00-12-26 13.19 13.25 12.63 66,100 12.75 7.39
00-12-22 12.94 13.44 12.88 75,300 13.06 7.57
00-12-21 13.19 13.19 12.63 50,200 12.81 7.42
00-12-20 13.63 13.63 13.00 101,200 13.19 7.64
Date Open High Low Vol Cls adjCls
00-12-19 13.63 13.94 13.38 95,200 13.50 7.82
00-12-18 13.50 14.00 13.50 72,800 13.88 8.04
00-12-15 13.44 13.94 13.38 110,700 13.38 7.75
00-12-14 13.75 13.75 13.50 85,800 13.56 7.86
00-12-13 13.69 13.81 13.56 108,100 13.63 7.89
00-12-12 14.00 14.00 13.56 91,500 13.69 7.93
00-12-11 14.25 14.31 13.63 163,900 13.94 8.07
00-12-08 14.94 14.94 14.25 59,300 14.25 8.25
00-12-07 15.00 15.13 14.88 145,800 14.88 8.62
Date Open High Low Vol Cls adjCls
00-12-06 15.38 15.38 14.94 21,500 15.13 8.76
00-12-05 14.94 15.69 14.88 147,200 15.50 8.98
00-12-04 13.75 15.75 13.75 146,100 14.94 8.65
00-12-01 13.50 14.25 13.50 59,300 13.75 7.97
00-11-30 13.13 14.00 12.56 110,300 13.50 7.82
00-11-29 14.63 14.69 13.25 139,000 13.25 7.68
00-11-28 15.63 15.63 14.69 61,100 14.75 8.54
00-11-27 16.00 16.06 15.63 29,300 15.63 9.05
00-11-24 16.00 16.00 15.81 5,700 15.94 9.23
Date Open High Low Vol Cls adjCls
00-11-22 16.31 16.31 15.88 32,100 15.88 9.20
00-11-21 16.50 16.50 16.25 9,100 16.44 9.52
00-11-20 16.31 16.63 16.06 34,800 16.63 9.63
00-11-17 16.50 16.56 16.25 29,100 16.38 9.49
00-11-16 16.38 16.75 16.38 25,900 16.69 9.67
00-11-15 16.56 16.69 16.38 103,400 16.38 9.49
00-11-14 16.31 16.63 16.31 35,500 16.56 9.59
00-11-13 16.44 16.75 16.25 59,100 16.50 9.56
00-11-10 16.88 16.88 16.31 22,500 16.56 9.59
Date Open High Low Vol Cls adjCls
00-11-09 16.88 17.13 16.56 26,700 17.00 9.85
00-11-08 16.88 17.00 16.63 42,800 16.75 9.70
00-11-07 17.00 17.25 16.69 53,900 16.69 9.67
00-11-06 16.81 17.19 16.75 70,900 17.00 9.85
00-11-03 17.06 17.31 17.00 57,900 17.00 9.85
00-11-02 17.25 17.38 16.75 97,100 17.13 9.92
00-11-01 17.63 17.63 17.25 67,600 17.31 10.03
00-10-31 16.69 17.63 16.69 158,900 17.63 10.21
00-10-30 16.50 16.94 16.50 25,400 16.75 9.70
Date Open High Low Vol Cls adjCls
00-10-27 16.75 16.88 16.38 57,300 16.63 9.63
00-10-26 16.56 16.94 16.56 47,300 16.81 9.74
00-10-25 16.75 16.75 16.38 53,000 16.44 9.52
00-10-24 16.88 17.25 16.63 176,100 16.75 9.70
00-10-23 17.13 17.50 16.88 246,800 16.88 9.78
00-10-20 16.94 17.44 16.75 110,500 17.00 9.85
00-10-19 16.06 17.00 16.06 146,000 17.00 9.85
00-10-18 15.75 16.00 15.63 91,400 16.00 9.27
00-10-17 16.69 16.69 15.88 139,400 15.94 9.23
Date Open High Low Vol Cls adjCls
00-10-16 16.75 16.75 16.56 71,500 16.69 9.67
00-10-13 17.06 17.06 16.63 86,800 16.63 9.63
00-10-12 17.38 17.50 17.00 150,100 17.13 9.92
00-10-11 17.38 17.69 17.00 159,600 17.25 9.99
00-10-10 17.38 17.56 16.98 343,800 17.56 10.17
00-10-09 16.56 17.00 16.56 163,200 16.94 9.81
00-10-06 16.63 16.81 16.25 158,800 16.56 9.59
00-10-05 16.63 16.88 16.50 114,000 16.63 9.63
00-10-04 16.31 16.50 16.25 140,900 16.50 9.56
Date Open High Low Vol Cls adjCls
00-10-03 16.13 16.38 16.13 45,200 16.31 9.45
00-10-02 16.63 16.63 16.06 26,100 16.13 9.34
00-09-29 16.75 17.00 16.50 45,200 16.75 9.70
00-09-28 16.25 16.94 16.25 57,100 16.88 9.78
00-09-27 16.38 16.69 16.38 61,700 16.38 9.49
00-09-26 16.50 16.75 16.38 203,000 16.50 9.49
00-09-25 15.75 16.56 15.38 136,800 16.38 9.42
00-09-22 15.88 15.94 15.38 134,400 15.50 8.92
00-09-21 16.00 16.38 16.00 218,100 16.00 9.21
Date Open High Low Vol Cls adjCls
00-09-20 16.06 16.38 15.88 137,800 16.00 9.21
00-09-19 16.50 16.63 16.06 82,700 16.13 9.28
00-09-18 17.00 17.00 16.50 53,500 16.50 9.49
00-09-15 17.44 17.44 16.94 31,500 17.13 9.85
00-09-14 16.94 17.44 16.88 108,100 17.44 10.03
00-09-13 16.88 17.31 16.75 84,800 17.00 9.78
00-09-12 17.13 17.31 16.75 52,900 17.00 9.78
00-09-11 16.94 17.25 16.94 46,500 17.19 9.89
00-09-08 17.25 17.25 16.63 136,200 17.00 9.78
Date Open High Low Vol Cls adjCls
00-09-07 17.31 17.38 16.94 53,900 17.00 9.78
00-09-06 17.19 17.38 17.19 57,500 17.19 9.89
00-09-05 17.00 17.38 16.88 90,500 17.19 9.89
00-09-01 16.38 16.94 16.38 31,500 16.94 9.75
00-08-31 16.13 16.56 16.13 60,500 16.56 9.53
00-08-30 16.13 16.25 15.75 98,400 16.19 9.31
00-08-29 16.25 16.38 16.13 76,800 16.25 9.35
00-08-28 16.94 17.00 16.25 90,900 16.38 9.42
00-08-25 16.88 17.13 16.81 27,000 16.94 9.75
Date Open High Low Vol Cls adjCls
00-08-24 16.81 17.13 16.81 32,000 17.00 9.78
00-08-23 16.88 17.13 16.81 43,500 16.81 9.67
00-08-22 17.13 17.19 16.94 30,300 17.06 9.82
00-08-21 17.50 17.50 17.00 57,400 17.25 9.93
00-08-18 17.94 17.94 17.38 37,600 17.56 10.11
00-08-17 17.75 17.88 17.69 69,200 17.88 10.29
00-08-16 17.63 17.94 17.63 20,600 17.88 10.29
00-08-15 18.00 18.00 17.50 75,100 17.69 10.18
00-08-14 17.94 18.13 17.75 165,200 18.13 10.43
Date Open High Low Vol Cls adjCls
00-08-11 17.63 18.44 17.63 192,400 18.06 10.39
00-08-10 16.63 17.94 16.63 159,800 17.63 10.14
00-08-09 16.94 16.94 16.75 20,400 16.75 9.64
00-08-08 17.00 17.19 16.75 61,600 17.19 9.89
00-08-07 17.00 17.13 16.38 73,500 17.06 9.82
00-08-04 17.19 17.25 16.94 24,100 17.13 9.85
00-08-03 16.75 17.25 16.69 78,700 17.25 9.93
00-08-02 17.38 17.38 16.75 62,600 16.94 9.75
00-08-01 16.94 17.50 16.88 161,400 17.50 10.07
Date Open High Low Vol Cls adjCls
00-07-31 16.94 17.00 16.75 65,300 17.00 9.78
00-07-28 16.88 17.13 16.88 78,500 17.00 9.78
00-07-27 17.00 17.00 16.75 45,500 16.94 9.75
00-07-26 16.88 16.88 16.56 31,000 16.88 9.71
00-07-25 16.88 16.94 16.50 53,300 16.94 9.75
00-07-24 17.06 17.13 16.75 23,700 16.75 9.64
00-07-21 17.13 17.19 16.94 66,100 17.19 9.89
00-07-20 17.00 17.44 17.00 158,400 17.13 9.85
00-07-19 16.81 17.13 16.75 75,900 17.13 9.85
Date Open High Low Vol Cls adjCls
00-07-18 16.63 16.94 16.63 52,000 16.94 9.75
00-07-17 17.00 17.00 16.69 52,200 16.75 9.64
00-07-14 17.13 17.19 16.88 90,300 16.88 9.71
00-07-13 17.25 17.50 17.13 84,200 17.25 9.93
00-07-12 16.75 17.13 16.75 205,000 17.13 9.85
00-07-11 16.25 16.88 16.13 62,900 16.88 9.71
00-07-10 16.75 16.88 16.25 148,200 16.50 9.49
00-07-07 17.13 17.38 16.63 156,900 16.75 9.64
00-07-06 17.19 17.19 17.00 71,600 17.13 9.85
Date Open High Low Vol Cls adjCls
00-07-05 17.25 17.31 17.00 103,400 17.31 9.96
00-07-03 16.88 17.63 16.75 81,000 17.50 10.07
00-06-30 17.25 17.25 16.63 201,000 17.00 9.78
00-06-29 15.88 17.50 15.75 219,500 17.50 10.07
00-06-28 15.75 16.38 15.63 113,400 16.13 9.28
00-06-27 16.00 16.00 15.38 131,200 16.00 9.14
00-06-26 16.00 16.25 15.75 126,700 16.00 9.14
00-06-23 15.13 16.13 15.13 107,700 16.00 9.14
00-06-22 14.75 15.38 14.75 130,100 15.25 8.71
Date Open High Low Vol Cls adjCls
00-06-21 14.63 15.13 14.63 121,200 14.88 8.50
00-06-20 14.94 14.94 14.75 29,000 14.75 8.43
00-06-19 14.75 15.00 14.75 55,300 14.88 8.50
00-06-16 14.44 15.00 14.44 93,900 14.88 8.50
00-06-15 14.38 14.63 14.31 160,500 14.50 8.29
00-06-14 14.19 14.63 14.19 53,800 14.44 8.25
00-06-13 14.94 14.94 14.13 75,500 14.31 8.18
00-06-12 14.81 15.13 14.31 190,400 14.69 8.39
00-06-09 13.75 14.25 13.25 264,800 14.19 8.11
Date Open High Low Vol Cls adjCls
00-06-08 13.56 13.56 12.50 87,100 12.88 7.36
00-06-07 13.25 13.63 13.25 51,200 13.63 7.79
00-06-06 12.88 13.44 12.63 40,200 13.44 7.68
00-06-05 12.38 13.00 12.13 126,600 12.75 7.29
00-06-02 12.50 12.69 12.00 121,200 12.44 7.11
00-06-01 12.25 12.56 12.13 155,100 12.38 7.07
00-05-31 11.88 12.25 11.88 127,500 12.25 7.00
00-05-30 12.25 12.25 11.88 94,300 12.00 6.86
00-05-26 11.94 12.13 11.63 51,500 12.13 6.93
Date Open High Low Vol Cls adjCls
00-05-25 11.75 12.13 11.75 16,400 12.00 6.86
00-05-24 11.50 11.94 11.50 62,500 11.88 6.79
00-05-23 11.50 11.75 11.38 45,300 11.50 6.57
00-05-22 11.31 11.63 11.25 63,500 11.63 6.64
00-05-19 11.63 11.75 11.31 46,200 11.38 6.50
00-05-18 11.63 12.13 11.63 63,500 11.63 6.64
00-05-17 11.56 11.81 11.50 34,400 11.50 6.57
00-05-16 11.88 11.94 11.50 62,400 11.63 6.64
00-05-15 11.75 11.81 11.63 54,600 11.75 6.71
Date Open High Low Vol Cls adjCls
00-05-12 11.63 12.00 11.63 40,000 11.81 6.75
00-05-11 11.44 11.88 11.44 48,900 11.63 6.64
00-05-10 11.88 11.94 11.38 47,500 11.50 6.57
00-05-09 11.94 12.25 11.88 131,600 11.94 6.82
00-05-08 11.75 11.94 11.63 15,700 11.94 6.82
00-05-05 11.31 11.81 11.31 89,400 11.81 6.75
00-05-04 11.38 11.44 11.06 96,100 11.25 6.43
00-05-03 11.50 11.56 11.38 43,400 11.38 6.50
00-05-02 11.69 11.88 11.50 31,100 11.63 6.64
Date Open High Low Vol Cls adjCls
00-05-01 11.63 11.88 11.50 73,000 11.56 6.61
00-04-28 11.63 11.81 11.56 40,200 11.75 6.71
00-04-27 11.63 11.75 11.50 26,800 11.63 6.64
00-04-26 11.50 11.94 11.50 41,100 11.75 6.71
00-04-25 11.25 11.56 11.25 26,200 11.56 6.61
00-04-24 11.88 11.88 11.00 71,100 11.38 6.50
00-04-20 11.50 11.94 11.50 47,000 11.88 6.79
00-04-19 11.50 11.75 11.44 61,500 11.63 6.64
00-04-18 11.56 11.75 11.50 79,200 11.56 6.61
Date Open High Low Vol Cls adjCls
00-04-17 11.75 11.75 11.50 101,600 11.63 6.64
00-04-14 12.13 12.25 11.50 85,600 11.75 6.71
00-04-13 12.00 12.38 11.75 122,000 12.25 7.00
00-04-12 12.38 12.50 12.00 87,200 12.25 7.00
00-04-11 12.63 12.81 12.38 79,400 12.38 7.07
00-04-10 12.50 12.69 12.44 121,700 12.50 7.14
00-04-07 12.75 12.88 12.25 110,900 12.31 7.04
00-04-06 12.25 12.88 12.25 69,900 12.63 7.21
00-04-05 11.88 12.75 11.75 236,500 12.25 7.00
Date Open High Low Vol Cls adjCls
00-04-04 11.94 12.19 11.38 136,600 12.00 6.86
00-04-03 12.13 12.25 12.00 91,100 12.06 6.89
00-03-31 11.75 12.00 11.31 75,300 12.00 6.86
00-03-30 11.69 12.00 11.69 93,700 11.88 6.79
00-03-29 11.25 11.75 11.25 152,700 11.63 6.64
00-03-28 10.75 11.19 10.75 116,000 11.00 6.22
00-03-27 11.00 11.00 10.44 86,800 10.56 5.98
00-03-24 10.50 10.88 10.44 96,700 10.75 6.08
00-03-23 10.50 10.63 10.38 114,200 10.63 6.01
Date Open High Low Vol Cls adjCls
00-03-22 10.63 11.13 10.38 176,400 10.50 5.94
00-03-21 10.50 10.88 10.44 104,700 10.50 5.94
00-03-20 11.25 11.25 10.38 131,500 10.50 5.94
00-03-17 10.94 11.44 10.88 78,600 11.25 6.36
00-03-16 11.31 11.38 10.88 104,800 11.00 6.22
00-03-15 11.50 11.75 11.00 56,100 11.19 6.33
00-03-14 11.88 11.88 11.38 56,100 11.63 6.58
00-03-13 11.81 11.88 11.38 51,300 11.81 6.68
00-03-10 11.75 11.94 11.38 79,900 11.94 6.75
Date Open High Low Vol Cls adjCls
00-03-09 12.00 12.00 11.31 46,800 11.69 6.61
00-03-08 11.50 12.13 11.38 73,800 11.94 6.75
00-03-07 12.00 12.00 11.50 61,700 11.50 6.51
00-03-06 12.25 12.38 12.00 71,500 12.38 7.00
00-03-03 11.88 12.50 11.13 105,200 12.50 7.07
00-03-02 12.13 12.13 11.50 79,800 12.00 6.79
00-03-01 12.13 12.13 11.75 111,800 12.00 6.79
00-02-29 10.75 12.25 10.63 141,900 12.25 6.93
00-02-28 10.38 11.00 10.31 80,900 10.63 6.01
Date Open High Low Vol Cls adjCls
00-02-25 10.50 10.50 10.31 86,700 10.38 5.87
00-02-24 10.88 10.88 10.38 80,700 10.38 5.87
00-02-23 10.69 10.81 10.50 45,600 10.56 5.98
00-02-22 10.63 11.00 10.38 80,900 10.81 6.12
00-02-18 10.75 10.81 10.63 36,400 10.75 6.08
00-02-17 10.50 10.88 10.50 69,300 10.75 6.08
00-02-16 10.63 10.69 10.25 97,700 10.63 6.01
00-02-15 10.69 10.94 10.50 64,700 10.75 6.08
00-02-14 10.63 11.00 10.50 53,900 10.81 6.12
Date Open High Low Vol Cls adjCls
00-02-11 11.13 11.19 10.50 96,000 10.75 6.08
00-02-10 10.94 11.25 10.88 79,400 11.13 6.29
00-02-09 11.13 11.25 10.25 199,900 11.00 6.22
00-02-08 11.56 11.63 10.81 134,400 10.88 6.15
00-02-07 11.94 11.94 11.13 71,100 11.56 6.54
00-02-04 11.50 12.25 11.50 92,200 11.81 6.68
00-02-03 11.56 12.19 11.25 304,000 11.38 6.44
00-02-02 13.13 13.13 11.38 641,200 11.44 6.47
00-02-01 11.50 13.75 11.50 717,200 13.25 7.50
Date Open High Low Vol Cls adjCls
00-01-31 10.88 11.38 10.75 207,400 11.38 6.44
00-01-28 10.75 10.88 10.69 56,600 10.88 6.15
00-01-27 10.88 10.94 10.75 359,600 10.75 6.08
00-01-26 10.56 10.88 10.56 92,000 10.88 6.15
00-01-25 10.88 10.88 10.63 108,300 10.63 6.01
00-01-24 10.88 10.88 10.50 77,800 10.63 6.01
00-01-21 10.75 11.00 10.63 98,400 10.88 6.15
00-01-20 11.00 11.00 10.50 196,300 10.88 6.15
00-01-19 11.38 11.50 10.94 155,800 10.94 6.19
Date Open High Low Vol Cls adjCls
00-01-18 11.25 11.44 11.00 86,700 11.31 6.40
00-01-14 12.00 12.13 11.25 157,900 11.25 6.36
00-01-13 11.38 12.13 11.13 96,700 11.94 6.75
00-01-12 10.81 11.75 10.81 188,800 11.25 6.36
00-01-11 11.50 11.50 10.94 279,300 11.00 6.22
00-01-10 12.00 12.00 11.38 187,100 11.50 6.51
00-01-07 11.81 12.00 11.50 69,900 11.88 6.72
00-01-06 11.50 11.75 11.50 76,700 11.69 6.61
00-01-05 11.44 12.00 11.44 63,400 11.75 6.65
Date Open High Low Vol Cls adjCls
00-01-04 11.63 11.88 11.38 92,800 11.56 6.54
00-01-03 12.25 12.50 11.75 113,200 11.75 6.65
99-12-31 11.88 12.25 11.81 143,900 12.00 6.79
99-12-30 11.69 12.19 11.50 171,600 12.00 6.79
99-12-29 11.13 12.25 11.13 182,900 11.81 6.68
99-12-28 11.06 11.31 11.00 179,200 11.25 6.30
99-12-27 11.19 11.50 11.06 233,800 11.13 6.23
99-12-23 11.13 11.50 11.06 211,500 11.31 6.34
99-12-22 11.63 11.63 11.06 188,800 11.19 6.27
Date Open High Low Vol Cls adjCls
99-12-21 11.56 11.81 11.19 180,300 11.75 6.58
99-12-20 11.81 11.81 11.25 188,600 11.44 6.41
99-12-17 11.63 11.94 11.38 116,800 11.88 6.65
99-12-16 11.75 11.88 11.56 131,300 11.75 6.58
99-12-15 11.38 11.81 11.25 144,900 11.75 6.58
99-12-14 11.75 11.88 11.25 151,400 11.50 6.44
99-12-13 12.00 12.25 11.44 182,400 12.13 6.79
99-12-10 12.25 12.38 11.94 143,600 12.38 6.93
99-12-09 12.25 12.50 12.00 116,400 12.50 7.00
Date Open High Low Vol Cls adjCls
99-12-08 12.38 12.50 12.25 119,000 12.38 6.93
99-12-07 12.75 12.88 12.38 132,500 12.50 7.00
99-12-06 12.75 12.88 12.63 128,800 12.75 7.14
99-12-03 12.88 13.00 12.75 114,900 12.81 7.18
99-12-02 12.81 13.00 12.75 64,800 12.88 7.21
99-12-01 13.00 13.13 12.69 61,000 12.94 7.25
99-11-30 12.75 13.00 12.63 85,500 13.00 7.28
99-11-29 12.69 12.88 12.63 83,600 12.75 7.14
99-11-26 12.75 12.94 12.56 30,800 12.75 7.14
Date Open High Low Vol Cls adjCls
99-11-24 12.69 13.00 12.50 96,500 12.88 7.21
99-11-23 12.75 12.94 12.50 83,300 12.56 7.04
99-11-22 12.63 13.13 12.50 132,000 12.63 7.07
99-11-19 12.69 13.06 12.50 72,500 12.63 7.07
99-11-18 13.13 13.13 12.75 52,900 12.81 7.18
99-11-17 12.75 13.00 12.50 141,800 13.00 7.28
99-11-16 13.06 13.13 12.81 98,400 12.88 7.21
99-11-15 13.38 13.38 13.00 50,800 13.19 7.39
99-11-12 13.13 13.50 13.13 68,600 13.31 7.46
Date Open High Low Vol Cls adjCls
99-11-11 12.69 13.00 12.69 46,800 13.00 7.28
99-11-10 12.88 13.19 12.25 85,000 12.75 7.14
99-11-09 13.13 13.25 12.63 42,500 13.00 7.28
99-11-08 13.56 13.75 13.13 40,900 13.13 7.35
99-11-05 13.81 13.88 13.56 54,000 13.69 7.67
99-11-04 13.81 14.00 13.63 63,800 13.81 7.74
99-11-03 14.00 14.00 13.38 120,000 13.75 7.70
99-11-02 12.38 13.06 12.38 71,000 13.06 7.32
99-11-01 12.63 12.81 12.50 119,000 12.81 7.18
Date Open High Low Vol Cls adjCls
99-10-29 12.50 12.88 12.50 58,500 12.63 7.07
99-10-28 12.63 12.75 12.44 133,600 12.63 7.07
99-10-27 12.63 12.88 12.56 48,500 12.56 7.04
99-10-26 13.13 13.13 12.69 57,100 12.75 7.14
99-10-25 13.31 13.50 13.19 22,400 13.25 7.42
99-10-22 13.13 13.75 12.88 61,400 13.44 7.53
99-10-21 13.25 13.31 12.88 65,100 13.25 7.42
99-10-20 13.25 13.50 13.13 41,600 13.38 7.49
99-10-19 12.88 13.25 12.88 60,300 13.13 7.35
Date Open High Low Vol Cls adjCls
99-10-18 13.06 13.19 12.75 87,700 12.81 7.18
99-10-15 12.88 13.13 12.81 56,500 13.06 7.32
99-10-14 13.13 13.19 12.88 57,400 13.00 7.28
99-10-13 13.13 13.13 12.75 79,000 13.00 7.28
99-10-12 13.44 13.50 12.81 78,000 13.25 7.42
99-10-11 13.75 13.75 13.19 73,200 13.38 7.49
99-10-08 13.69 13.75 13.44 46,600 13.69 7.67
99-10-07 13.75 13.75 13.50 72,100 13.56 7.60
99-10-06 13.81 13.88 13.63 37,000 13.69 7.67
Date Open High Low Vol Cls adjCls
99-10-05 14.06 14.06 13.75 58,300 13.94 7.81
99-10-04 13.88 14.06 13.81 38,000 14.00 7.84
99-10-01 13.88 14.13 13.63 36,100 13.75 7.70
99-09-30 14.63 14.63 13.50 164,400 13.94 7.81
99-09-29 14.00 14.75 14.00 91,000 14.63 8.19
99-09-28 14.50 14.75 13.88 41,100 14.00 7.78
99-09-27 14.56 14.75 14.38 18,300 14.63 8.13
99-09-24 14.44 14.50 14.00 31,600 14.38 7.99
99-09-23 14.25 14.75 14.25 47,400 14.44 8.02
Date Open High Low Vol Cls adjCls
99-09-22 14.44 14.63 13.63 73,400 14.31 7.96
99-09-21 15.00 15.00 14.44 30,700 14.44 8.02
99-09-20 15.06 15.50 15.00 53,400 15.00 8.34
99-09-17 14.63 15.38 14.63 68,600 15.06 8.37
99-09-16 14.50 14.94 14.44 55,800 14.69 8.16
99-09-15 14.00 14.75 14.00 84,800 14.38 7.99
99-09-14 13.94 14.13 13.75 67,200 13.88 7.71
99-09-13 13.94 14.25 13.94 55,400 14.06 7.82
99-09-10 13.81 14.00 13.69 125,900 13.94 7.75
Date Open High Low Vol Cls adjCls
99-09-09 14.06 14.19 13.75 63,100 13.88 7.71
99-09-08 14.00 14.06 13.81 79,400 13.94 7.75
99-09-07 14.31 14.38 14.00 46,900 14.06 7.82
99-09-03 14.38 14.63 14.19 43,700 14.31 7.96
99-09-02 14.31 14.31 14.06 52,100 14.25 7.92
99-09-01 14.63 14.63 14.13 57,300 14.44 8.02
99-08-31 14.94 14.94 14.50 74,900 14.81 8.23
99-08-30 15.00 15.00 14.63 109,200 14.88 8.27
99-08-27 15.63 15.63 14.50 237,100 14.88 8.27
Date Open High Low Vol Cls adjCls
99-08-26 16.44 16.44 15.75 46,700 16.00 8.89
99-08-25 16.00 16.50 16.00 31,000 16.13 8.96
99-08-24 16.25 16.38 15.94 35,300 16.06 8.93
99-08-23 16.00 16.50 16.00 62,100 16.25 9.03
99-08-20 16.06 16.31 16.00 28,500 16.13 8.96
99-08-19 16.63 16.63 16.13 31,300 16.13 8.96
99-08-18 16.56 16.75 16.00 69,900 16.75 9.31
99-08-17 16.44 16.75 16.31 30,200 16.63 9.24
99-08-16 16.25 16.44 16.00 25,600 16.44 9.14
Date Open High Low Vol Cls adjCls
99-08-13 15.69 16.38 15.63 62,200 16.38 9.10
99-08-12 16.13 16.25 15.88 38,300 15.94 8.86
99-08-11 16.50 16.75 16.19 18,300 16.19 9.00
99-08-10 16.63 16.63 16.00 51,000 16.31 9.07
99-08-09 16.94 17.31 16.63 28,700 16.81 9.34
99-08-06 17.00 17.13 16.63 26,500 16.81 9.34
99-08-05 17.63 17.63 17.06 20,200 17.38 9.66
99-08-04 17.88 18.13 17.25 29,800 17.75 9.87
99-08-03 17.56 18.00 17.44 34,200 18.00 10.00
Date Open High Low Vol Cls adjCls
99-08-02 18.00 18.00 17.13 41,500 17.63 9.80
99-07-30 17.44 18.25 17.38 45,700 17.75 9.87
99-07-29 17.00 17.44 17.00 23,300 17.44 9.69
99-07-28 17.13 17.25 17.06 26,000 17.13 9.52
99-07-27 17.00 17.50 17.00 48,100 17.13 9.52
99-07-26 17.88 17.88 17.00 33,800 17.00 9.45
99-07-23 18.44 18.44 17.88 31,700 17.94 9.97
99-07-22 18.75 18.75 18.38 25,100 18.44 10.25
99-07-21 19.06 19.06 18.75 48,000 19.00 10.56
Date Open High Low Vol Cls adjCls
99-07-20 19.00 19.19 19.00 41,300 19.06 10.60
99-07-19 18.88 19.25 18.88 32,000 19.13 10.63
99-07-16 18.75 19.25 18.75 57,000 19.13 10.63
99-07-15 18.75 19.06 18.75 80,700 18.88 10.49
99-07-14 19.00 19.00 18.75 19,800 18.88 10.49
99-07-13 19.06 19.06 18.50 29,900 18.88 10.49
99-07-12 18.94 19.19 18.63 67,900 19.00 10.56
99-07-09 18.56 18.94 18.56 40,000 18.94 10.53
99-07-08 18.50 18.69 18.50 40,800 18.69 10.39
Date Open High Low Vol Cls adjCls
99-07-07 18.94 19.00 18.63 23,900 18.75 10.42
99-07-06 19.00 19.19 18.88 39,600 19.06 10.60
99-07-02 18.75