Steelcase Inc. (SCS)

17.47
+0.09 (+0.52%)
Exchange
NYQ
Day Range
17.28 - 17.57
52 Week Range
15.13 - 20.45
Open
17.31
Avg. Vol
458,172
Market Cap
2.13B
Short ratio
7.34
PE ratio
26.07
PEG Ratio
0.90
Earnings Share
0.67

Steelcase Inc. (SCS) Historicals

<
Date Open High Low Vol Cls adjCls
15-08-28 17.31 17.57 17.28 369,300 17.47 17.47
15-08-27 17.15 17.53 17.09 595,600 17.38 17.38
15-08-26 17.03 17.11 16.54 552,900 17.08 17.08
15-08-25 17.53 17.53 16.74 549,500 16.76 16.76
15-08-24 16.81 17.71 16.06 848,400 17.05 17.05
15-08-21 16.85 17.75 16.85 778,900 17.49 17.49
15-08-20 17.62 17.82 17.49 735,000 17.49 17.49
15-08-19 17.95 18.04 17.80 298,300 17.83 17.83
15-08-18 18.00 18.25 17.86 402,300 18.08 18.08
Date Open High Low Vol Cls adjCls
15-08-17 17.52 18.03 17.52 303,200 17.98 17.98
15-08-14 17.43 17.65 17.16 431,400 17.60 17.60
15-08-13 17.55 17.71 17.43 264,100 17.45 17.45
15-08-12 17.56 17.59 17.37 305,000 17.53 17.53
15-08-11 17.71 17.89 17.60 271,700 17.70 17.70
15-08-10 17.75 18.03 17.63 268,100 17.92 17.92
15-08-07 17.71 17.83 17.59 201,400 17.63 17.63
15-08-06 18.13 18.13 17.71 275,200 17.83 17.83
15-08-05 18.06 18.14 17.94 385,100 18.13 18.13
Date Open High Low Vol Cls adjCls
15-08-04 17.78 17.98 17.75 266,600 17.94 17.94
15-08-03 17.84 17.88 17.65 266,600 17.80 17.80
15-07-31 17.92 17.97 17.72 342,300 17.85 17.85
15-07-30 17.58 17.93 17.49 372,300 17.89 17.89
15-07-29 17.40 17.68 17.30 436,300 17.65 17.65
15-07-28 17.50 17.52 17.25 361,000 17.37 17.37
15-07-27 17.41 17.45 17.27 302,900 17.39 17.39
15-07-24 17.87 17.91 17.50 381,200 17.52 17.52
15-07-23 18.14 18.35 17.89 380,600 17.91 17.91
Date Open High Low Vol Cls adjCls
15-07-22 18.10 18.25 18.01 361,200 18.06 18.06
15-07-21 18.43 18.49 18.10 239,000 18.12 18.12
15-07-20 18.54 18.54 18.36 248,800 18.41 18.41
15-07-17 18.71 18.76 18.33 391,100 18.52 18.52
15-07-16 18.66 18.83 18.52 377,600 18.74 18.74
15-07-15 18.68 18.68 18.43 395,100 18.54 18.54
15-07-14 18.62 18.67 18.54 301,100 18.65 18.65
15-07-13 18.52 18.76 18.52 597,200 18.66 18.66
15-07-10 18.49 18.60 18.24 721,400 18.38 18.38
Date Open High Low Vol Cls adjCls
15-07-09 18.41 18.56 18.19 334,500 18.26 18.26
15-07-08 18.32 18.52 17.97 435,400 18.14 18.14
15-07-07 18.42 18.64 18.27 779,800 18.53 18.53
15-07-06 18.26 18.56 18.12 483,500 18.51 18.51
15-07-02 18.88 18.89 18.41 382,900 18.45 18.45
15-07-01 19.01 19.03 18.61 613,700 18.82 18.82
15-06-30 19.23 19.23 18.85 529,400 18.91 18.80
15-06-29 19.59 19.59 18.97 679,500 19.01 18.90
15-06-26 19.57 19.79 19.49 955,400 19.74 19.62
Date Open High Low Vol Cls adjCls
15-06-25 19.50 19.74 18.81 1,458,400 19.51 19.39
15-06-24 19.13 19.30 19.07 525,300 19.19 19.08
15-06-23 19.06 19.24 19.00 552,700 19.19 19.08
15-06-22 18.99 19.11 18.76 410,900 19.08 18.97
15-06-19 18.86 18.92 18.74 648,700 18.90 18.79
15-06-18 18.39 19.00 18.39 664,700 18.90 18.79
15-06-17 18.34 18.47 18.24 284,400 18.28 18.17
15-06-16 18.21 18.42 18.16 239,900 18.31 18.20
15-06-15 18.44 18.44 18.12 395,300 18.24 18.13
Date Open High Low Vol Cls adjCls
15-06-12 18.33 18.66 18.23 341,700 18.58 18.47
15-06-11 18.37 18.58 18.31 453,200 18.36 18.25
15-06-10 18.07 18.50 18.06 407,300 18.34 18.23
15-06-09 17.86 18.03 17.82 521,800 17.99 17.88
15-06-08 17.71 17.91 17.64 537,200 17.88 17.77
15-06-05 17.58 17.80 17.43 362,400 17.75 17.64
15-06-04 17.96 18.02 17.60 306,000 17.61 17.50
15-06-03 17.76 18.06 17.76 485,900 18.06 17.95
15-06-02 17.39 17.91 17.36 617,200 17.73 17.62
Date Open High Low Vol Cls adjCls
15-06-01 17.26 17.50 17.18 372,400 17.50 17.40
15-05-29 17.32 17.42 17.19 345,400 17.20 17.10
15-05-28 17.37 17.38 17.24 173,600 17.38 17.28
15-05-27 17.06 17.56 16.88 474,900 17.39 17.29
15-05-26 17.38 17.49 16.94 748,500 16.98 16.88
15-05-22 17.73 17.85 17.46 315,100 17.46 17.36
15-05-21 17.88 17.95 17.63 255,000 17.76 17.65
15-05-20 18.01 18.04 17.81 199,100 17.89 17.78
15-05-19 18.05 18.11 17.94 202,700 18.02 17.91
Date Open High Low Vol Cls adjCls
15-05-18 17.93 18.02 17.75 352,400 18.02 17.91
15-05-15 18.09 18.17 17.89 347,000 17.97 17.86
15-05-14 17.95 18.10 17.83 323,300 18.10 17.99
15-05-13 17.91 18.04 17.59 357,800 17.87 17.76
15-05-12 17.94 18.05 17.77 451,700 17.90 17.79
15-05-11 17.88 18.15 17.88 292,200 17.96 17.85
15-05-08 18.15 18.30 17.90 331,100 17.91 17.80
15-05-07 17.91 18.07 17.87 355,500 17.97 17.86
15-05-06 17.80 17.94 17.70 671,600 17.92 17.81
Date Open High Low Vol Cls adjCls
15-05-05 17.86 18.06 17.73 321,500 17.80 17.69
15-05-04 17.72 17.97 17.72 299,500 17.90 17.79
15-05-01 17.66 17.95 17.49 469,600 17.71 17.60
15-04-30 17.79 17.90 17.53 663,800 17.57 17.47
15-04-29 18.26 18.28 17.90 433,400 17.92 17.81
15-04-28 18.29 18.41 18.10 477,800 18.29 18.18
15-04-27 18.69 18.76 18.19 465,700 18.31 18.20
15-04-24 18.50 18.71 18.44 612,500 18.69 18.58
15-04-23 18.81 18.90 18.36 773,400 18.51 18.40
Date Open High Low Vol Cls adjCls
15-04-22 18.84 18.88 18.68 460,400 18.82 18.71
15-04-21 18.80 18.95 18.68 530,800 18.82 18.71
15-04-20 18.48 18.77 18.45 946,900 18.70 18.59
15-04-17 18.43 18.53 18.12 517,300 18.29 18.18
15-04-16 18.76 18.76 18.63 268,100 18.64 18.53
15-04-15 18.75 18.82 18.69 488,100 18.76 18.65
15-04-14 18.63 18.84 18.60 548,000 18.70 18.59
15-04-13 18.65 18.73 18.58 341,100 18.61 18.50
15-04-10 18.68 18.75 18.57 531,400 18.67 18.56
Date Open High Low Vol Cls adjCls
15-04-09 18.80 18.90 18.49 677,300 18.59 18.48
15-04-08 18.80 18.93 18.71 418,400 18.83 18.72
15-04-07 18.88 18.93 18.77 427,900 18.78 18.67
15-04-06 18.90 19.04 18.86 602,200 18.92 18.81
15-04-02 18.92 18.99 18.82 601,900 18.98 18.87
15-04-01 18.73 18.91 18.53 584,300 18.89 18.78
15-03-31 18.81 19.02 18.68 498,100 18.94 18.71
15-03-30 19.02 19.15 18.89 448,000 18.93 18.70
15-03-27 18.94 19.02 18.77 636,700 18.87 18.65
Date Open High Low Vol Cls adjCls
15-03-26 19.65 19.75 18.84 1,078,000 18.94 18.71
15-03-25 20.03 20.25 19.60 1,206,000 19.78 19.54
15-03-24 20.30 20.45 19.80 1,168,500 19.92 19.68
15-03-23 19.79 20.37 19.66 1,171,100 20.36 20.12
15-03-20 19.34 19.80 19.15 1,123,000 19.65 19.42
15-03-19 19.23 19.32 19.11 421,200 19.32 19.09
15-03-18 18.93 19.35 18.84 445,700 19.31 19.08
15-03-17 18.66 19.05 18.56 545,800 19.01 18.78
15-03-16 18.32 18.86 18.13 525,400 18.77 18.55
Date Open High Low Vol Cls adjCls
15-03-13 18.53 18.60 17.94 242,300 18.19 17.97
15-03-12 17.88 18.58 17.75 439,500 18.52 18.30
15-03-11 17.88 17.94 17.64 486,800 17.74 17.53
15-03-10 18.11 18.16 17.80 508,300 17.89 17.68
15-03-09 18.04 18.37 17.86 421,200 18.28 18.06
15-03-06 17.84 18.06 17.84 473,500 18.02 17.81
15-03-05 18.01 18.09 17.87 260,500 18.04 17.83
15-03-04 18.16 18.18 17.87 268,100 18.01 17.80
15-03-03 18.42 18.42 18.13 479,700 18.25 18.03
Date Open High Low Vol Cls adjCls
15-03-02 18.75 18.88 18.33 577,100 18.53 18.31
15-02-27 18.55 18.77 18.40 539,700 18.72 18.50
15-02-26 18.33 18.64 18.22 570,600 18.51 18.29
15-02-25 18.61 18.65 18.33 414,200 18.36 18.14
15-02-24 18.52 18.64 18.39 280,100 18.61 18.39
15-02-23 18.36 18.57 18.25 345,900 18.49 18.27
15-02-20 18.32 18.50 18.15 285,600 18.43 18.21
15-02-19 18.15 18.51 18.09 511,500 18.41 18.19
15-02-18 18.18 18.26 18.02 778,400 18.16 17.94
Date Open High Low Vol Cls adjCls
15-02-17 18.45 18.51 18.21 480,400 18.24 18.02
15-02-13 18.37 18.45 18.21 311,700 18.43 18.21
15-02-12 18.36 18.48 18.16 496,800 18.36 18.14
15-02-11 18.31 18.38 18.14 379,900 18.25 18.03
15-02-10 18.41 18.41 18.03 366,700 18.32 18.10
15-02-09 18.30 18.49 18.10 696,900 18.26 18.04
15-02-06 18.14 18.39 17.98 447,400 18.34 18.12
15-02-05 17.95 18.14 17.82 339,300 18.12 17.90
15-02-04 17.77 17.95 17.65 508,800 17.86 17.65
Date Open High Low Vol Cls adjCls
15-02-03 17.31 17.83 17.25 485,300 17.80 17.59
15-02-02 16.98 17.21 16.62 424,800 17.17 16.97
15-01-30 17.22 17.29 16.85 544,800 16.88 16.68
15-01-29 17.19 17.38 17.03 425,700 17.37 17.16
15-01-28 16.86 17.47 16.76 1,254,100 17.11 16.91
15-01-27 16.77 16.90 16.66 413,000 16.75 16.55
15-01-26 16.85 16.97 16.68 360,400 16.95 16.75
15-01-23 16.91 17.00 16.72 272,900 16.89 16.69
15-01-22 16.54 17.01 16.44 412,600 16.96 16.76
Date Open High Low Vol Cls adjCls
15-01-21 16.55 16.74 16.33 371,500 16.38 16.18
15-01-20 16.88 16.93 16.49 340,800 16.63 16.43
15-01-16 16.77 16.94 16.56 464,900 16.90 16.70
15-01-15 17.44 17.49 16.73 523,700 16.86 16.66
15-01-14 17.16 17.42 17.00 437,300 17.36 17.15
15-01-13 17.52 17.87 17.27 468,300 17.37 17.16
15-01-12 17.50 17.68 17.29 581,600 17.37 17.16
15-01-09 17.74 17.83 17.48 361,200 17.50 17.29
15-01-08 17.56 17.78 17.47 565,200 17.77 17.56
Date Open High Low Vol Cls adjCls
15-01-07 17.43 17.55 17.15 484,800 17.40 17.19
15-01-06 17.57 17.76 17.31 426,400 17.32 17.11
15-01-05 17.69 17.84 17.37 456,900 17.49 17.28
15-01-02 18.05 18.26 17.70 236,700 17.82 17.61
14-12-31 18.47 18.57 17.92 451,500 17.95 17.74
14-12-30 18.29 18.60 18.29 277,800 18.46 18.24
14-12-29 18.52 18.79 18.37 364,800 18.44 18.12
14-12-26 18.32 18.84 18.29 512,300 18.52 18.20
14-12-24 18.08 18.29 17.97 261,900 18.23 17.91
Date Open High Low Vol Cls adjCls
14-12-23 17.86 18.34 17.00 1,971,800 18.07 17.75
14-12-22 17.77 17.94 17.54 647,900 17.92 17.61
14-12-19 17.62 17.88 17.62 944,100 17.80 17.49
14-12-18 17.79 17.83 17.42 717,700 17.73 17.42
14-12-17 17.31 17.67 17.08 583,600 17.62 17.31
14-12-16 16.90 17.60 16.90 440,100 17.28 16.98
14-12-15 17.37 17.42 16.84 718,300 16.90 16.60
14-12-12 17.28 17.54 17.19 490,800 17.22 16.92
14-12-11 17.58 17.85 17.48 302,900 17.53 17.22
Date Open High Low Vol Cls adjCls
14-12-10 17.82 17.98 17.40 356,400 17.44 17.13
14-12-09 17.32 17.90 17.20 473,400 17.89 17.58
14-12-08 17.82 18.00 17.48 174,200 17.56 17.25
14-12-05 17.67 18.00 17.67 356,200 17.90 17.59
14-12-04 17.88 17.95 17.51 355,200 17.65 17.34
14-12-03 17.68 18.05 17.57 429,000 17.88 17.57
14-12-02 17.51 17.78 17.41 339,000 17.71 17.40
14-12-01 17.52 17.67 17.46 403,800 17.46 17.15
14-11-28 17.78 17.95 17.52 129,300 17.52 17.21
Date Open High Low Vol Cls adjCls
14-11-26 17.75 17.89 17.67 148,400 17.75 17.44
14-11-25 17.78 17.86 17.62 297,500 17.72 17.41
14-11-24 17.37 17.70 17.37 331,200 17.70 17.39
14-11-21 17.80 17.80 17.35 324,400 17.35 17.05
14-11-20 17.32 17.68 17.32 320,600 17.50 17.19
14-11-19 17.71 17.72 17.30 241,700 17.42 17.11
14-11-18 17.77 17.95 17.70 233,400 17.72 17.41
14-11-17 17.88 17.98 17.61 230,900 17.69 17.38
14-11-14 17.90 18.12 17.80 263,500 17.95 17.64
Date Open High Low Vol Cls adjCls
14-11-13 18.20 18.20 17.88 319,700 17.91 17.60
14-11-12 17.82 18.22 17.79 235,300 18.15 17.83
14-11-11 17.86 17.98 17.75 384,800 17.87 17.56
14-11-10 17.92 18.08 17.45 449,100 17.91 17.60
14-11-07 17.95 18.04 17.73 230,700 17.94 17.63
14-11-06 17.89 18.14 17.81 454,000 18.01 17.69
14-11-05 17.97 17.98 17.70 304,500 17.86 17.55
14-11-04 17.74 17.96 17.70 268,000 17.89 17.58
14-11-03 17.86 17.93 17.68 324,400 17.82 17.51
Date Open High Low Vol Cls adjCls
14-10-31 17.93 17.94 17.67 559,700 17.72 17.41
14-10-30 17.22 17.68 17.21 360,100 17.62 17.31
14-10-29 17.29 17.47 17.14 247,200 17.29 16.99
14-10-28 17.00 17.32 16.83 348,100 17.31 17.01
14-10-27 16.86 16.93 16.68 315,000 16.90 16.60
14-10-24 16.84 16.92 16.72 306,200 16.91 16.61
14-10-23 16.57 16.95 16.53 438,300 16.80 16.51
14-10-22 16.39 16.63 16.35 449,700 16.36 16.07
14-10-21 16.07 16.41 15.98 286,900 16.40 16.11
Date Open High Low Vol Cls adjCls
14-10-20 15.64 16.00 15.48 324,200 16.00 15.72
14-10-17 15.94 15.94 15.64 567,000 15.65 15.38
14-10-16 15.58 15.90 15.52 646,600 15.73 15.45
14-10-15 15.27 15.88 15.21 473,600 15.83 15.55
14-10-14 15.42 15.70 15.39 415,200 15.56 15.29
14-10-13 15.38 15.56 15.22 450,200 15.26 14.99
14-10-10 15.13 15.51 15.13 391,700 15.24 14.97
14-10-09 15.64 15.76 15.18 315,100 15.19 14.92
14-10-08 15.47 15.69 15.23 325,700 15.69 15.41
Date Open High Low Vol Cls adjCls
14-10-07 15.77 15.84 15.52 297,700 15.52 15.25
14-10-06 16.13 16.13 15.86 228,400 15.93 15.65
14-10-03 16.01 16.27 15.95 395,500 16.10 15.82
14-10-02 15.61 15.85 15.42 344,600 15.81 15.53
14-10-01 16.20 16.23 15.63 598,700 15.69 15.31
14-09-30 16.47 16.52 16.19 556,100 16.19 15.80
14-09-29 16.50 16.61 16.44 295,400 16.50 16.10
14-09-26 16.50 16.73 16.47 302,000 16.72 16.32
14-09-25 16.75 16.75 16.36 512,200 16.46 16.06
Date Open High Low Vol Cls adjCls
14-09-24 16.35 17.31 16.15 1,922,800 16.75 16.35
14-09-23 15.53 15.76 15.36 835,200 15.63 15.25
14-09-22 15.92 15.97 15.58 389,000 15.60 15.22
14-09-19 16.15 16.23 15.90 973,900 16.05 15.66
14-09-18 15.87 16.13 15.77 429,400 16.11 15.72
14-09-17 15.71 15.89 15.68 269,000 15.75 15.37
14-09-16 15.68 15.89 15.55 290,500 15.73 15.35
14-09-15 15.57 15.77 15.57 354,200 15.68 15.30
14-09-12 15.73 15.79 15.42 383,600 15.58 15.20
Date Open High Low Vol Cls adjCls
14-09-11 15.61 15.84 15.60 292,900 15.69 15.31
14-09-10 15.56 15.73 15.47 315,500 15.71 15.33
14-09-09 15.50 15.67 15.31 654,400 15.53 15.16
14-09-08 15.95 16.07 15.46 654,000 15.48 15.11
14-09-05 15.77 15.96 15.69 189,000 15.93 15.55
14-09-04 15.90 16.03 15.73 386,800 15.79 15.41
14-09-03 16.05 16.20 15.81 536,200 15.87 15.49
14-09-02 15.79 16.02 15.67 312,300 16.01 15.62
14-08-29 15.69 15.70 15.54 200,000 15.70 15.32
Date Open High Low Vol Cls adjCls
14-08-28 15.68 15.71 15.59 221,300 15.63 15.25
14-08-27 15.83 15.93 15.71 200,200 15.75 15.37
14-08-26 15.84 15.91 15.78 278,600 15.79 15.41
14-08-25 16.02 16.02 15.74 261,400 15.79 15.41
14-08-22 15.86 16.03 15.77 266,900 15.94 15.56
14-08-21 15.83 15.91 15.51 283,600 15.88 15.50
14-08-20 15.96 16.00 15.68 246,300 15.83 15.45
14-08-19 15.78 16.03 15.78 274,900 15.99 15.60
14-08-18 15.79 16.06 15.68 592,300 15.76 15.38
Date Open High Low Vol Cls adjCls
14-08-15 15.84 15.85 15.46 397,500 15.58 15.20
14-08-14 15.70 15.77 15.54 603,500 15.69 15.31
14-08-13 15.66 15.74 15.59 459,200 15.64 15.26
14-08-12 15.89 15.93 15.64 402,600 15.64 15.26
14-08-11 15.83 16.04 15.80 459,900 15.93 15.55
14-08-08 15.34 15.82 15.30 387,300 15.80 15.42
14-08-07 15.41 15.49 15.20 265,100 15.33 14.96
14-08-06 15.26 15.43 15.24 439,800 15.38 15.01
14-08-05 15.14 15.42 15.14 600,200 15.30 14.93
Date Open High Low Vol Cls adjCls
14-08-04 15.04 15.26 14.92 801,700 15.16 14.79
14-08-01 15.11 15.25 14.99 560,900 15.01 14.65
14-07-31 15.31 15.42 15.10 672,300 15.10 14.74
14-07-30 15.44 15.59 15.37 457,300 15.42 15.05
14-07-29 15.42 15.55 15.34 410,400 15.37 15.00
14-07-28 15.40 15.53 15.36 808,300 15.41 15.04
14-07-25 15.50 15.57 15.41 583,300 15.42 15.05
14-07-24 15.59 15.65 15.50 400,300 15.53 15.16
14-07-23 15.43 15.75 14.47 326,600 15.58 15.20
Date Open High Low Vol Cls adjCls
14-07-22 15.57 15.75 15.50 320,800 15.72 15.34
14-07-21 15.58 15.58 15.46 433,200 15.50 15.13
14-07-18 15.50 15.74 15.48 534,300 15.64 15.26
14-07-17 15.50 15.54 15.43 962,400 15.52 15.15
14-07-16 15.56 15.60 15.47 895,800 15.53 15.16
14-07-15 15.29 15.54 15.23 1,006,800 15.49 15.12
14-07-14 15.30 15.59 15.28 811,800 15.36 14.99
14-07-11 15.15 15.30 15.06 642,100 15.16 14.79
14-07-10 15.00 15.23 14.97 747,600 15.22 14.85
Date Open High Low Vol Cls adjCls
14-07-09 15.41 15.52 15.24 602,300 15.28 14.91
14-07-08 15.50 15.56 15.26 894,700 15.39 15.02
14-07-07 15.42 15.57 15.39 1,065,900 15.51 15.14
14-07-03 15.20 15.57 15.19 441,900 15.54 15.17
14-07-02 15.14 15.26 15.05 824,900 15.18 14.81
14-07-01 15.13 15.61 15.13 1,403,400 15.32 14.85
14-06-30 15.46 15.60 15.02 1,464,300 15.13 14.66
14-06-27 15.79 15.85 15.26 3,937,200 15.52 15.04
14-06-26 15.67 16.07 14.30 4,928,600 15.77 15.28
Date Open High Low Vol Cls adjCls
14-06-25 17.55 17.66 17.46 507,000 17.66 17.12
14-06-24 17.68 17.94 17.60 802,800 17.61 17.07
14-06-23 17.69 17.82 17.48 857,200 17.72 17.17
14-06-20 17.56 17.86 17.45 1,136,400 17.70 17.15
14-06-19 16.87 17.63 16.84 1,060,200 17.47 16.93
14-06-18 16.61 16.83 16.54 421,400 16.80 16.28
14-06-17 16.40 16.66 16.32 362,000 16.61 16.10
14-06-16 16.43 16.48 16.34 408,800 16.43 15.92
14-06-13 16.52 16.53 16.21 658,200 16.40 15.89
Date Open High Low Vol Cls adjCls
14-06-12 16.49 16.55 16.25 297,600 16.44 15.93
14-06-11 16.52 16.59 16.35 382,800 16.49 15.98
14-06-10 16.69 16.72 16.57 419,700 16.62 16.11
14-06-09 16.60 16.71 16.53 242,800 16.70 16.19
14-06-06 16.48 16.74 16.32 388,500 16.60 16.09
14-06-05 16.00 16.39 15.93 392,900 16.34 15.84
14-06-04 15.93 16.02 15.81 304,700 15.98 15.49
14-06-03 16.19 16.23 15.96 429,800 16.00 15.51
14-06-02 16.39 16.45 16.01 307,000 16.22 15.72
Date Open High Low Vol Cls adjCls
14-05-30 16.48 16.51 16.25 390,900 16.39 15.89
14-05-29 16.43 16.48 16.26 278,500 16.40 15.89
14-05-28 16.51 16.60 16.27 371,900 16.35 15.85
14-05-27 16.65 16.70 16.46 332,600 16.58 16.07
14-05-23 16.26 16.53 16.04 442,700 16.49 15.98
14-05-22 16.09 16.30 15.99 287,200 16.20 15.70
14-05-21 16.04 16.16 15.93 381,000 16.12 15.62
14-05-20 16.26 16.26 15.79 472,600 15.93 15.44
14-05-19 16.08 16.30 16.01 272,700 16.16 15.66
Date Open High Low Vol Cls adjCls
14-05-16 15.92 16.19 15.84 331,300 16.17 15.67
14-05-15 15.87 15.99 15.57 565,800 15.96 15.47
14-05-14 16.38 16.38 15.98 334,200 15.99 15.50
14-05-13 16.71 16.74 16.29 439,700 16.37 15.87
14-05-12 16.42 16.88 16.28 583,300 16.69 16.18
14-05-09 16.15 16.29 15.99 400,000 16.29 15.79
14-05-08 16.40 16.67 16.18 476,500 16.21 15.71
14-05-07 16.21 16.39 15.98 504,500 16.34 15.84
14-05-06 16.43 16.60 16.14 403,900 16.17 15.67
Date Open High Low Vol Cls adjCls
14-05-05 16.35 16.55 16.20 494,600 16.45 15.94
14-05-02 16.46 16.74 16.35 447,300 16.48 15.97
14-05-01 16.48 16.57 16.19 583,900 16.42 15.91
14-04-30 16.48 16.58 16.28 775,900 16.48 15.97
14-04-29 16.58 16.74 16.48 804,800 16.49 15.98
14-04-28 16.59 16.64 16.15 504,700 16.51 16.00
14-04-25 16.78 16.84 16.41 634,800 16.48 15.97
14-04-24 17.12 17.16 16.68 554,200 16.78 16.26
14-04-23 17.02 17.26 16.90 1,465,000 16.94 16.42
Date Open High Low Vol Cls adjCls
14-04-22 17.01 17.12 16.83 921,700 17.01 16.49
14-04-21 16.86 17.27 16.86 870,700 17.00 16.48
14-04-17 17.14 17.16 16.78 531,600 16.79 16.27
14-04-16 16.78 17.24 16.69 765,000 17.15 16.62
14-04-15 16.46 16.69 16.17 628,900 16.62 16.11
14-04-14 16.60 16.60 16.27 1,033,800 16.41 15.90
14-04-11 16.09 16.59 16.01 926,100 16.47 15.96
14-04-10 16.26 16.39 16.09 971,500 16.24 15.74
14-04-09 16.07 16.27 15.95 522,000 16.26 15.76
Date Open High Low Vol Cls adjCls
14-04-08 15.94 16.20 15.73 494,300 15.98 15.49
14-04-07 16.08 16.14 15.75 707,100 15.92 15.43
14-04-04 16.45 16.54 16.03 736,100 16.11 15.61
14-04-03 16.66 16.71 16.15 734,800 16.28 15.78
14-04-02 16.57 16.73 16.45 712,000 16.62 16.11
14-04-01 16.61 16.70 16.49 643,100 16.68 16.06
14-03-31 16.39 16.64 16.22 653,800 16.61 16.00
14-03-28 16.29 16.65 16.22 557,600 16.30 15.70
14-03-27 16.32 16.82 16.26 937,100 16.28 15.68
Date Open High Low Vol Cls adjCls
14-03-26 16.16 16.91 15.86 3,226,500 16.28 15.68
14-03-25 14.70 14.96 14.44 583,800 14.58 14.04
14-03-24 14.86 14.92 14.49 382,700 14.66 14.12
14-03-21 14.64 14.99 14.59 595,300 14.80 14.25
14-03-20 14.26 14.57 14.10 408,400 14.53 13.99
14-03-19 14.19 14.46 14.08 657,900 14.26 13.73
14-03-18 14.10 14.28 14.03 816,500 14.17 13.65
14-03-17 14.46 14.51 14.03 564,000 14.11 13.59
14-03-14 14.05 14.37 14.05 785,000 14.30 13.77
Date Open High Low Vol Cls adjCls
14-03-13 14.27 14.43 13.98 911,200 14.06 13.54
14-03-12 14.71 14.82 14.59 501,400 14.77 14.23
14-03-11 15.30 15.35 14.81 423,500 14.84 14.29
14-03-10 15.17 15.36 15.14 320,100 15.29 14.73
14-03-07 15.37 15.44 15.17 447,900 15.24 14.68
14-03-06 15.27 15.34 15.14 336,500 15.24 14.68
14-03-05 15.23 15.29 15.15 293,700 15.23 14.67
14-03-04 14.86 15.27 14.84 675,500 15.24 14.68
14-03-03 14.73 14.81 14.50 302,300 14.64 14.10
Date Open High Low Vol Cls adjCls
14-02-28 14.94 15.09 14.81 494,500 14.87 14.32
14-02-27 14.91 14.97 14.81 665,900 14.91 14.36
14-02-26 14.80 15.07 14.80 393,200 14.93 14.38
14-02-25 14.73 14.83 14.60 366,700 14.77 14.23
14-02-24 14.68 14.94 14.61 390,200 14.75 14.21
14-02-21 14.73 14.95 14.57 459,900 14.68 14.14
14-02-20 14.53 14.70 14.43 348,700 14.68 14.14
14-02-19 14.55 14.88 14.49 327,900 14.51 13.97
14-02-18 14.67 14.87 14.61 351,400 14.67 14.13
Date Open High Low Vol Cls adjCls
14-02-14 14.84 14.95 14.63 440,000 14.65 14.11
14-02-13 14.35 14.92 14.35 724,300 14.83 14.28
14-02-12 14.24 14.50 14.24 617,000 14.47 13.94
14-02-11 14.25 14.37 14.21 679,400 14.22 13.70
14-02-10 14.29 14.35 14.15 586,400 14.27 13.74
14-02-07 14.28 14.40 14.11 416,700 14.31 13.78
14-02-06 13.90 14.31 13.90 494,600 14.18 13.66
14-02-05 13.87 14.04 13.79 529,500 13.87 13.36
14-02-04 13.94 14.08 13.60 730,500 13.97 13.45
Date Open High Low Vol Cls adjCls
14-02-03 14.75 14.87 13.85 750,000 13.88 13.37
14-01-31 14.48 14.95 14.43 684,800 14.77 14.23
14-01-30 14.69 14.89 14.48 415,100 14.77 14.23
14-01-29 14.34 14.75 14.34 696,700 14.57 14.03
14-01-28 14.56 14.63 14.40 459,700 14.53 13.99
14-01-27 14.59 14.76 14.33 766,500 14.59 14.05
14-01-24 14.83 14.88 14.22 933,400 14.58 14.04
14-01-23 14.95 15.12 14.95 506,900 14.97 14.42
14-01-22 15.14 15.20 15.01 242,400 15.03 14.48
Date Open High Low Vol Cls adjCls
14-01-21 15.09 15.14 14.95 280,300 15.10 14.54
14-01-17 15.15 15.24 14.91 341,500 14.99 14.44
14-01-16 15.32 15.34 15.15 217,500 15.21 14.65
14-01-15 15.39 15.53 15.31 325,100 15.35 14.78
14-01-14 15.23 15.43 15.15 433,800 15.31 14.75
14-01-13 15.33 15.37 14.99 447,700 15.15 14.59
14-01-10 15.29 15.42 15.13 854,800 15.38 14.81
14-01-09 15.46 15.58 15.23 482,000 15.30 14.74
14-01-08 15.52 15.52 15.03 613,600 15.44 14.87
Date Open High Low Vol Cls adjCls
14-01-07 15.55 15.64 15.47 387,200 15.57 15.00
14-01-06 15.76 15.78 15.42 425,000 15.46 14.89
14-01-03 15.39 15.76 15.39 427,700 15.69 15.11
14-01-02 15.77 15.84 15.32 510,000 15.35 14.78
13-12-31 15.88 15.99 15.78 612,200 15.86 15.27
13-12-30 15.93 16.01 15.87 273,600 15.88 15.29
13-12-27 16.03 16.20 15.89 298,100 15.98 15.39
13-12-26 16.01 16.11 15.86 246,100 16.00 15.41
13-12-24 16.04 16.16 15.93 273,800 16.03 15.34
Date Open High Low Vol Cls adjCls
13-12-23 16.07 16.09 15.69 575,400 15.99 15.30
13-12-20 16.00 16.20 15.92 843,800 15.99 15.30
13-12-19 15.56 16.77 15.56 1,340,400 16.07 15.38
13-12-18 15.23 15.62 15.04 708,900 15.61 14.94
13-12-17 15.25 15.25 14.94 401,500 15.22 14.57
13-12-16 14.81 15.36 14.70 1,500,000 15.23 14.58
13-12-13 14.84 14.90 14.70 1,196,900 14.80 14.17
13-12-12 14.98 15.07 14.84 400,700 14.85 14.21
13-12-11 15.20 15.28 14.93 558,800 14.98 14.34
Date Open High Low Vol Cls adjCls
13-12-10 15.74 15.83 15.18 543,800 15.21 14.56
13-12-09 15.85 15.94 15.66 435,500 15.80 15.12
13-12-06 15.83 15.99 15.68 608,400 15.79 15.11
13-12-05 15.74 15.74 15.57 286,900 15.63 14.96
13-12-04 15.82 15.98 15.55 272,000 15.79 15.11
13-12-03 15.64 15.89 15.61 315,100 15.86 15.18
13-12-02 16.27 16.27 15.66 300,700 15.72 15.05
13-11-29 16.42 16.54 16.30 157,000 16.33 15.63
13-11-27 16.39 16.48 16.24 236,700 16.30 15.60
Date Open High Low Vol Cls adjCls
13-11-26 16.34 16.54 16.31 351,600 16.34 15.64
13-11-25 16.66 16.69 16.29 345,500 16.34 15.64
13-11-22 16.45 16.72 16.39 331,200 16.62 15.91
13-11-21 15.93 16.41 15.92 445,300 16.41 15.71
13-11-20 15.76 15.98 15.61 266,300 15.81 15.13
13-11-19 15.79 15.99 15.65 247,600 15.74 15.06
13-11-18 16.05 16.14 15.67 296,700 15.82 15.14
13-11-15 15.93 16.02 15.74 206,100 15.99 15.30
13-11-14 16.00 16.09 15.82 154,000 15.95 15.27
Date Open High Low Vol Cls adjCls
13-11-13 15.88 16.00 15.82 202,100 16.00 15.31
13-11-12 15.85 16.09 15.79 169,700 16.05 15.36
13-11-11 15.99 16.00 15.77 115,000 15.96 15.28
13-11-08 15.49 16.09 15.47 376,500 16.00 15.31
13-11-07 15.86 16.04 15.46 251,500 15.49 14.83
13-11-06 16.14 16.14 15.64 422,100 15.81 15.13
13-11-05 15.95 16.02 15.76 247,000 15.98 15.29
13-11-04 16.10 16.21 15.98 371,100 16.06 15.37
13-11-01 16.37 16.47 15.77 653,400 16.00 15.31
Date Open High Low Vol Cls adjCls
13-10-31 16.47 16.60 16.39 436,000 16.39 15.69
13-10-30 16.90 16.95 16.24 375,500 16.47 15.76
13-10-29 16.24 16.85 16.18 491,100 16.85 16.13
13-10-28 16.17 16.23 16.00 264,300 16.15 15.46
13-10-25 16.40 16.48 16.14 233,000 16.20 15.50
13-10-24 16.20 16.42 16.09 476,800 16.33 15.63
13-10-23 16.00 16.27 15.93 378,700 16.17 15.48
13-10-22 16.26 16.28 16.10 271,800 16.15 15.46
13-10-21 16.27 16.27 16.09 256,600 16.19 15.50
Date Open High Low Vol Cls adjCls
13-10-18 16.25 16.26 15.96 558,700 16.24 15.54
13-10-17 15.93 16.13 15.89 304,100 16.09 15.40
13-10-16 15.95 15.99 15.69 269,800 15.98 15.29
13-10-15 15.86 15.99 15.65 391,400 15.77 15.09
13-10-14 15.79 16.00 15.79 247,000 15.99 15.30
13-10-11 15.38 15.95 15.32 328,300 15.94 15.26
13-10-10 15.28 15.45 15.18 263,500 15.45 14.79
13-10-09 15.07 15.15 14.90 573,100 15.00 14.36
13-10-08 15.34 15.45 15.03 413,100 15.04 14.39
Date Open High Low Vol Cls adjCls
13-10-07 15.66 15.80 15.42 312,300 15.43 14.77
13-10-04 16.01 16.04 15.72 563,000 15.85 15.17
13-10-03 16.72 16.73 16.04 665,200 16.05 15.36
13-10-02 16.66 16.88 16.60 634,300 16.81 16.09
13-10-01 16.64 16.85 16.61 521,200 16.80 16.08
13-09-30 16.14 16.66 16.08 737,200 16.62 15.91
13-09-27 16.17 16.39 16.03 324,600 16.36 15.66
13-09-26 16.38 16.48 16.05 324,000 16.32 15.62
13-09-25 16.23 16.60 16.11 398,100 16.40 15.60
Date Open High Low Vol Cls adjCls
13-09-24 16.30 16.45 16.20 477,000 16.20 15.41
13-09-23 16.10 16.38 15.92 1,210,500 16.31 15.52
13-09-20 15.86 16.21 15.60 1,205,500 16.15 15.36
13-09-19 13.76 15.95 13.76 1,219,600 15.74 14.97
13-09-18 15.41 15.75 15.16 546,200 15.65 14.89
13-09-17 14.77 15.45 14.74 561,900 15.44 14.69
13-09-16 14.86 15.01 14.68 256,700 14.78 14.06
13-09-13 14.68 14.78 14.53 302,500 14.67 13.95
13-09-12 14.86 14.99 14.63 180,800 14.66 13.95
Date Open High Low Vol Cls adjCls
13-09-11 14.82 15.01 14.74 210,900 14.90 14.17
13-09-10 14.79 14.81 14.66 213,200 14.81 14.09
13-09-09 14.42 14.72 14.37 372,800 14.71 13.99
13-09-06 14.51 14.59 14.04 384,000 14.34 13.64
13-09-05 14.68 14.70 14.35 314,000 14.43 13.73
13-09-04 14.38 14.67 14.38 390,100 14.66 13.95
13-09-03 14.78 14.99 14.20 395,900 14.38 13.68
13-08-30 15.00 15.02 14.46 348,900 14.52 13.81
13-08-29 14.62 15.08 14.62 317,900 14.97 14.24
Date Open High Low Vol Cls adjCls
13-08-28 14.73 14.79 14.61 236,500 14.62 13.91
13-08-27 14.99 15.17 14.76 384,200 14.76 14.04
13-08-26 15.21 15.34 15.00 338,100 15.26 14.52
13-08-23 15.16 15.26 15.00 171,300 15.14 14.40
13-08-22 15.01 15.16 14.92 205,100 15.12 14.38
13-08-21 14.87 15.05 14.78 319,700 14.96 14.23
13-08-20 14.75 14.97 14.63 170,300 14.97 14.24
13-08-19 14.92 14.96 14.73 265,900 14.75 14.03
13-08-16 14.90 15.15 14.86 216,000 14.95 14.22
Date Open High Low Vol Cls adjCls
13-08-15 15.39 15.39 15.00 355,100 15.00 14.27
13-08-14 15.70 15.74 15.62 296,100 15.65 14.89
13-08-13 15.65 15.74 15.55 215,000 15.67 14.91
13-08-12 15.36 15.67 15.35 209,800 15.63 14.87
13-08-09 15.43 15.68 15.37 287,700 15.52 14.76
13-08-08 15.20 15.48 15.18 237,900 15.44 14.69
13-08-07 15.02 15.24 14.98 264,000 15.15 14.41
13-08-06 15.33 15.40 15.07 179,400 15.11 14.37
13-08-05 15.19 15.60 15.19 693,000 15.35 14.60
Date Open High Low Vol Cls adjCls
13-08-02 15.39 15.45 15.21 470,500 15.30 14.55
13-08-01 15.39 15.56 15.31 423,400 15.48 14.73
13-07-31 15.26 15.42 15.15 238,400 15.24 14.50
13-07-30 15.24 15.39 15.00 1,083,400 15.18 14.44
13-07-29 15.34 15.40 14.98 362,100 15.14 14.40
13-07-26 15.24 15.36 15.16 272,000 15.36 14.61
13-07-25 15.40 15.41 15.11 440,000 15.41 14.66
13-07-24 15.76 15.76 15.33 458,700 15.47 14.72
13-07-23 15.72 15.81 15.62 283,300 15.68 14.92
Date Open High Low Vol Cls adjCls
13-07-22 15.85 15.89 15.62 429,900 15.69 14.93
13-07-19 15.57 15.79 15.52 390,300 15.79 15.02
13-07-18 15.54 15.75 15.49 297,000 15.62 14.86
13-07-17 15.56 15.56 15.37 332,400 15.54 14.78
13-07-16 15.69 15.85 15.43 425,200 15.49 14.73
13-07-15 15.62 15.78 15.51 391,900 15.72 14.95
13-07-12 15.32 15.67 15.31 507,400 15.65 14.89
13-07-11 15.31 15.42 15.19 439,400 15.34 14.59
13-07-10 15.00 15.13 14.90 387,000 15.13 14.39
Date Open High Low Vol Cls adjCls
13-07-09 15.15 15.15 14.89 731,300 15.01 14.28
13-07-08 15.00 15.14 14.84 377,700 15.02 14.29
13-07-05 14.83 14.97 14.64 431,300 14.94 14.21
13-07-03 14.48 14.66 14.47 325,600 14.61 13.90
13-07-02 14.81 14.91 14.44 747,800 14.59 13.88
13-07-01 14.54 14.93 14.52 473,000 14.83 14.11
13-06-28 14.44 14.69 14.44 1,564,400 14.58 13.87
13-06-27 14.38 14.52 14.26 485,100 14.50 13.79
13-06-26 14.54 14.58 14.36 545,800 14.41 13.61
Date Open High Low Vol Cls adjCls
13-06-25 14.50 14.55 14.28 708,600 14.45 13.65
13-06-24 14.44 14.52 14.22 1,368,100 14.35 13.56
13-06-21 14.25 14.73 14.19 1,180,600 14.64 13.83
13-06-20 14.02 14.39 13.51 1,981,400 14.06 13.28
13-06-19 14.99 15.16 14.78 983,600 15.15 14.31
13-06-18 14.80 15.15 14.65 1,011,300 15.02 14.19
13-06-17 14.48 14.92 14.41 1,878,600 14.74 13.92
13-06-14 14.34 14.46 14.13 519,500 14.30 13.51
13-06-13 14.02 14.38 13.91 460,600 14.33 13.54
Date Open High Low Vol Cls adjCls
13-06-12 14.01 14.11 13.89 438,800 13.96 13.19
13-06-11 13.75 14.10 13.48 476,500 13.87 13.10
13-06-10 13.75 13.95 13.61 536,500 13.95 13.18
13-06-07 13.72 13.85 13.49 339,400 13.70 12.94
13-06-06 13.35 13.66 13.28 1,241,500 13.62 12.87
13-06-05 13.61 13.61 13.23 480,500 13.35 12.61
13-06-04 13.73 13.86 13.38 656,100 13.64 12.89
13-06-03 13.89 13.89 13.39 621,700 13.73 12.97
13-05-31 13.78 14.00 13.75 243,100 13.84 13.07
Date Open High Low Vol Cls adjCls
13-05-30 13.75 13.99 13.53 397,900 13.87 13.10
13-05-29 13.89 13.96 13.60 315,700 13.70 12.94
13-05-28 13.81 14.06 13.68 329,700 13.98 13.21
13-05-24 13.62 13.82 13.36 264,300 13.60 12.85
13-05-23 13.43 13.71 13.42 360,100 13.68 12.92
13-05-22 13.50 13.88 13.49 839,500 13.61 12.86
13-05-21 13.78 13.78 13.43 259,400 13.52 12.77
13-05-20 13.59 13.80 13.58 426,900 13.75 12.99
13-05-17 13.49 13.66 13.32 398,000 13.64 12.89
Date Open High Low Vol Cls adjCls
13-05-16 13.53 13.64 13.36 253,700 13.39 12.65
13-05-15 13.44 13.71 13.44 269,500 13.55 12.80
13-05-14 13.11 13.61 13.10 374,100 13.54 12.79
13-05-13 13.25 13.35 13.05 404,200 13.13 12.40
13-05-10 13.12 13.33 13.09 234,000 13.25 12.52
13-05-09 13.09 13.18 13.01 300,300 13.13 12.40
13-05-08 13.22 13.26 12.94 381,700 13.13 12.40
13-05-07 13.00 13.22 12.93 329,000 13.21 12.48
13-05-06 12.87 12.99 12.73 404,900 12.94 12.22
Date Open High Low Vol Cls adjCls
13-05-03 12.57 13.05 12.57 555,800 12.87 12.16
13-05-02 12.33 12.52 12.19 773,600 12.47 11.78
13-05-01 12.62 12.70 12.16 717,500 12.17 11.50
13-04-30 12.57 12.75 12.50 485,600 12.70 12.00
13-04-29 12.66 12.67 12.50 331,900 12.55 11.86
13-04-26 12.67 12.67 12.47 348,900 12.59 11.89
13-04-25 12.76 12.87 12.65 234,900 12.68 11.98
13-04-24 12.80 12.87 12.58 366,900 12.68 11.98
13-04-23 12.75 12.95 12.60 355,300 12.81 12.10
Date Open High Low Vol Cls adjCls
13-04-22 12.86 12.92 12.43 396,100 12.67 11.97
13-04-19 12.50 12.94 12.38 747,500 12.82 12.11
13-04-18 12.63 12.72 12.35 615,800 12.45 11.76
13-04-17 12.92 12.98 12.51 806,200 12.58 11.88
13-04-16 12.83 13.09 12.77 702,300 13.03 12.31
13-04-15 13.55 13.68 12.72 617,600 12.73 12.03
13-04-12 13.78 13.86 13.57 378,800 13.65 12.89
13-04-11 13.61 13.83 13.52 597,500 13.79 13.03
13-04-10 13.39 13.60 13.21 796,200 13.58 12.83
Date Open High Low Vol Cls adjCls
13-04-09 13.27 13.48 13.22 933,800 13.29 12.55
13-04-08 12.93 13.27 12.90 775,900 13.20 12.47
13-04-05 12.87 12.99 12.80 731,900 12.92 12.20
13-04-04 13.14 13.17 12.88 745,000 13.02 12.30
13-04-03 13.32 13.43 13.15 1,457,100 13.23 12.40
13-04-02 14.29 14.37 13.28 2,438,000 13.36 12.53
13-04-01 14.67 14.82 14.21 1,543,900 14.22 13.33
13-03-28 14.65 14.90 14.36 1,599,300 14.73 13.81
13-03-27 15.01 15.08 14.96 1,238,900 14.98 14.04
Date Open High Low Vol Cls adjCls
13-03-26 15.15 15.15 14.97 809,200 15.08 14.14
13-03-25 15.04 15.20 15.00 1,139,100 15.09 14.15
13-03-22 15.04 15.07 14.90 1,279,700 15.00 14.06
13-03-21 15.04 15.13 14.85 1,146,200 14.97 14.03
13-03-20 15.16 15.20 15.01 1,012,800 15.11 14.17
13-03-19 15.21 15.27 14.93 994,400 15.09 14.15
13-03-18 14.97 15.26 14.87 690,600 15.22 14.27
13-03-15 15.22 15.41 14.94 1,001,800 15.12 14.18
13-03-14 15.15 15.45 15.15 567,800 15.41 14.45
Date Open High Low Vol Cls adjCls
13-03-13 15.05 15.21 15.00 719,800 15.11 14.17
13-03-12 15.09 15.17 14.98 554,800 15.04 14.10
13-03-11 15.27 15.34 15.07 698,200 15.10 14.16
13-03-08 15.24 15.60 15.14 645,700 15.37 14.41
13-03-07 15.12 15.12 14.94 519,200 15.11 14.17
13-03-06 15.18 15.29 14.96 730,200 15.13 14.18
13-03-05 14.52 15.16 14.46 1,209,200 15.14 14.19
13-03-04 14.19 14.48 14.18 485,800 14.44 13.54
13-03-01 14.03 14.59 13.82 809,800 14.27 13.38
Date Open High Low Vol Cls adjCls
13-02-28 14.13 14.25 14.07 409,200 14.15 13.27
13-02-27 13.71 14.20 13.69 520,200 14.11 13.23
13-02-26 13.68 13.81 13.57 572,100 13.72 12.86
13-02-25 13.86 14.00 13.59 1,045,600 13.61 12.76
13-02-22 13.69 13.85 13.67 303,400 13.79 12.93
13-02-21 13.64 13.73 13.48 535,200 13.58 12.73
13-02-20 13.92 13.95 13.63 665,700 13.65 12.80
13-02-19 13.79 13.89 13.70 1,099,700 13.89 13.02
13-02-15 13.64 13.85 13.59 395,400 13.75 12.89
Date Open High Low Vol Cls adjCls
13-02-14 13.55 13.64 13.51 364,300 13.59 12.74
13-02-13 13.59 13.61 13.49 503,600 13.57 12.72
13-02-12 13.31 13.61 13.29 546,700 13.54 12.69
13-02-11 13.34 13.40 13.26 621,400 13.26 12.43
13-02-08 13.24 13.46 13.24 579,400 13.34 12.51
13-02-07 13.28 13.45 13.13 871,100 13.18 12.36
13-02-06 13.27 13.30 13.13 796,100 13.26 12.43
13-02-05 13.58 13.62 13.36 559,200 13.37 12.53
13-02-04 13.60 13.85 13.42 471,900 13.49 12.65
Date Open High Low Vol Cls adjCls
13-02-01 13.71 13.82 13.59 515,400 13.66 12.81
13-01-31 13.63 13.91 13.52 602,500 13.63 12.78
13-01-30 13.74 13.84 13.55 500,400 13.63 12.78
13-01-29 13.77 13.84 13.66 433,800 13.73 12.87
13-01-28 13.59 13.83 13.47 463,600 13.76 12.90
13-01-25 13.75 13.79 13.53 662,200 13.60 12.75
13-01-24 13.44 13.70 13.38 663,200 13.68 12.83
13-01-23 13.56 13.64 13.31 610,900 13.44 12.60
13-01-22 13.53 13.61 13.43 465,700 13.57 12.72
Date Open High Low Vol Cls adjCls
13-01-18 13.59 13.73 13.35 541,700 13.54 12.69
13-01-17 13.60 13.83 13.49 641,800 13.59 12.74
13-01-16 13.52 13.57 13.30 580,500 13.51 12.67
13-01-15 13.32 13.66 13.23 437,300 13.57 12.72
13-01-14 13.38 13.48 13.27 658,900 13.44 12.60
13-01-11 13.42 13.52 13.15 348,600 13.39 12.55
13-01-10 13.54 13.56 13.35 364,300 13.39 12.55
13-01-09 13.43 13.56 13.24 691,300 13.45 12.61
13-01-08 13.13 13.50 12.98 914,700 13.42 12.58
Date Open High Low Vol Cls adjCls
13-01-07 13.17 13.32 13.12 464,700 13.15 12.33
13-01-04 13.25 13.32 13.13 491,500 13.20 12.38
13-01-03 13.04 13.40 12.95 768,900 13.23 12.40
13-01-02 12.91 13.14 12.81 900,400 12.97 12.16
12-12-31 12.17 12.79 12.06 988,100 12.74 11.94
12-12-28 12.17 12.47 12.12 833,600 12.17 11.41
12-12-27 12.39 12.49 12.10 873,000 12.20 11.44
12-12-26 12.55 12.61 12.27 787,700 12.39 11.62
12-12-24 12.51 12.69 12.33 543,000 12.50 11.72
Date Open High Low Vol Cls adjCls
12-12-21 12.68 12.76 12.46 1,897,400 12.55 11.77
12-12-20 11.50 13.34 11.42 4,296,400 12.93 12.12
12-12-19 11.51 11.65 11.50 1,339,900 11.53 10.81
12-12-18 11.46 11.53 11.35 1,558,200 11.50 10.78
12-12-17 11.42 11.68 11.38 1,001,400 11.44 10.73
12-12-14 11.42 11.51 11.20 758,800 11.41 10.70
12-12-13 11.42 11.58 11.34 704,200 11.49 10.77
12-12-12 11.57 11.62 11.40 1,303,600 11.53 10.73
12-12-11 11.54 11.62 11.46 621,200 11.50 10.70
Date Open High Low Vol Cls adjCls
12-12-10 11.55 11.65 11.43 616,200 11.51 10.71
12-12-07 11.50 11.56 11.30 567,000 11.54 10.73
12-12-06 11.31 11.44 11.06 555,200 11.44 10.64
12-12-05 11.81 11.81 11.29 652,300 11.34 10.55
12-12-04 11.49 11.83 11.45 1,114,400 11.80 10.98
12-12-03 11.77 11.77 11.40 558,400 11.45 10.65
12-11-30 11.70 11.73 11.60 982,000 11.64 10.83
12-11-29 11.54 11.80 11.44 1,176,600 11.65 10.84
12-11-28 11.46 11.47 11.13 1,048,900 11.46 10.66
Date Open High Low Vol Cls adjCls
12-11-27 11.18 11.47 11.15 897,800 11.42 10.62
12-11-26 11.03 11.30 10.98 671,700 11.17 10.39
12-11-23 10.95 11.25 10.88 395,200 11.06 10.29
12-11-21 10.90 10.95 10.86 453,300 10.90 10.14
12-11-20 10.54 10.99 10.47 532,300 10.87 10.11
12-11-19 10.58 10.65 10.44 430,000 10.55 9.81
12-11-16 10.04 10.45 9.90 576,600 10.43 9.70
12-11-15 10.15 10.22 9.97 505,800 10.07 9.37
12-11-14 10.49 10.52 10.05 800,500 10.14 9.43
Date Open High Low Vol Cls adjCls
12-11-13 10.32 10.73 10.23 694,800 10.46 9.73
12-11-12 10.41 10.47 10.21 394,900 10.38 9.66
12-11-09 10.26 10.47 10.19 463,200 10.38 9.66
12-11-08 10.48 10.58 10.34 716,400 10.34 9.62
12-11-07 10.44 10.53 10.24 792,400 10.50 9.77
12-11-06 10.31 10.68 10.26 346,700 10.61 9.87
12-11-05 10.23 10.30 10.12 378,100 10.26 9.54
12-11-02 10.47 10.50 10.22 624,900 10.25 9.53
12-11-01 10.06 10.40 10.05 437,600 10.38 9.66
Date Open High Low Vol Cls adjCls
12-10-31 10.13 10.19 9.92 454,100 10.01 9.31
12-10-26 10.24 10.31 9.98 312,300 10.10 9.40
12-10-25 10.08 10.30 10.05 468,700 10.22 9.51
12-10-24 10.18 10.20 9.93 452,300 9.97 9.27
12-10-23 10.15 10.19 9.99 426,500 10.13 9.42
12-10-22 10.29 10.37 10.20 312,000 10.27 9.55
12-10-19 10.42 10.42 10.15 416,500 10.32 9.60
12-10-18 10.40 10.53 10.29 389,900 10.53 9.79
12-10-17 10.40 10.54 10.36 352,100 10.42 9.69
Date Open High Low Vol Cls adjCls
12-10-16 10.26 10.48 10.26 391,300 10.40 9.67
12-10-15 9.93 10.23 9.92 470,600 10.20 9.49
12-10-12 10.13 10.17 9.85 533,600 9.88 9.19
12-10-11 10.41 10.45 10.05 542,800 10.11 9.40
12-10-10 10.16 10.34 10.12 573,100 10.33 9.61
12-10-09 10.34 10.38 10.10 446,000 10.11 9.40
12-10-08 10.53 10.55 10.31 366,700 10.32 9.60
12-10-05 10.50 10.73 10.46 530,200 10.56 9.82
12-10-04 10.36 10.50 10.28 701,500 10.43 9.70
Date Open High Low Vol Cls adjCls
12-10-03 10.09 10.30 9.94 716,300 10.28 9.56
12-10-02 10.11 10.15 9.93 622,800 10.04 9.34
12-10-01 10.03 10.15 9.92 1,371,400 10.05 9.35
12-09-28 9.57 9.88 9.53 714,800 9.85 9.16
12-09-27 9.49 9.70 9.39 631,900 9.64 8.97
12-09-26 9.51 9.68 9.42 782,100 9.57 8.82
12-09-25 9.66 9.71 9.42 762,000 9.48 8.74
12-09-24 9.30 9.62 9.17 732,300 9.61 8.86
12-09-21 9.54 9.58 9.23 1,203,500 9.25 8.52
Date Open High Low Vol Cls adjCls
12-09-20 10.00 10.28 9.33 1,779,100 9.39 8.65
12-09-19 9.50 9.59 9.43 894,300 9.55 8.80
12-09-18 9.64 9.73 9.46 719,000 9.50 8.75
12-09-17 10.44 10.44 9.94 553,400 9.96 9.18
12-09-14 10.26 10.50 10.23 555,400 10.50 9.68
12-09-13 9.86 10.20 9.76 558,800 10.20 9.40
12-09-12 9.82 9.93 9.72 348,600 9.86 9.09
12-09-11 9.89 9.97 9.78 246,800 9.82 9.05
12-09-10 9.85 9.98 9.82 331,800 9.88 9.10
Date Open High Low Vol Cls adjCls
12-09-07 9.73 9.95 9.71 509,700 9.84 9.07
12-09-06 9.66 9.68 9.43 599,400 9.68 8.92
12-09-05 9.77 9.79 9.57 448,500 9.59 8.84
12-09-04 9.67 9.82 9.39 527,400 9.80 9.03
12-08-31 9.86 9.86 9.65 493,600 9.70 8.94
12-08-30 9.71 9.83 9.71 1,373,400 9.75 8.98
12-08-29 9.74 9.83 9.71 859,000 9.77 9.00
12-08-28 9.60 9.75 9.60 623,000 9.71 8.95
12-08-27 9.78 9.83 9.57 1,011,100 9.61 8.86
Date Open High Low Vol Cls adjCls
12-08-24 9.65 9.82 9.65 483,100 9.73 8.97
12-08-23 9.67 9.75 9.60 1,091,300 9.70 8.94
12-08-22 9.62 9.78 9.62 577,600 9.66 8.90
12-08-21 9.60 9.71 9.55 764,300 9.62 8.86
12-08-20 9.62 9.69 9.52 638,200 9.52 8.77
12-08-17 9.41 9.66 9.39 574,800 9.62 8.86
12-08-16 9.27 9.48 9.15 668,400 9.33 8.60
12-08-15 9.10 9.29 9.06 287,900 9.29 8.56
12-08-14 9.15 9.25 9.07 255,100 9.13 8.41
Date Open High Low Vol Cls adjCls
12-08-13 9.05 9.13 8.97 221,700 9.10 8.39
12-08-10 9.00 9.15 8.90 183,100 9.10 8.39
12-08-09 9.01 9.11 8.98 458,100 9.01 8.30
12-08-08 9.09 9.17 9.00 616,700 9.01 8.30
12-08-07 9.06 9.16 9.05 512,800 9.15 8.43
12-08-06 8.97 9.02 8.85 415,100 8.97 8.27
12-08-03 8.65 8.96 8.59 747,300 8.96 8.26
12-08-02 8.46 8.57 8.28 536,300 8.46 7.80
12-08-01 8.64 8.72 8.53 663,900 8.54 7.87
Date Open High Low Vol Cls adjCls
12-07-31 8.55 8.67 8.53 438,000 8.57 7.90
12-07-30 8.74 8.80 8.48 441,300 8.60 7.92
12-07-27 8.35 8.80 8.34 748,400 8.74 8.05
12-07-26 8.09 8.29 7.94 664,600 8.28 7.63
12-07-25 7.93 8.01 7.63 931,700 7.91 7.29
12-07-24 8.25 8.28 7.87 1,000,900 7.87 7.25
12-07-23 8.47 8.47 8.16 562,400 8.21 7.57
12-07-20 8.81 8.84 8.56 404,400 8.64 7.96
12-07-19 8.91 8.94 8.70 367,400 8.90 8.20
Date Open High Low Vol Cls adjCls
12-07-18 8.68 8.88 8.64 433,900 8.87 8.17
12-07-17 8.78 8.80 8.52 398,200 8.69 8.01
12-07-16 8.99 8.99 8.70 378,200 8.72 8.04
12-07-13 8.94 9.14 8.91 348,500 9.00 8.29
12-07-12 9.00 9.01 8.83 324,100 8.91 8.21
12-07-11 8.99 9.10 8.95 433,300 9.05 8.34
12-07-10 9.19 9.22 8.95 346,500 8.99 8.28
12-07-09 9.10 9.14 8.77 436,400 9.09 8.38
12-07-06 9.17 9.28 9.07 465,700 9.09 8.38
Date Open High Low Vol Cls adjCls
12-07-05 9.32 9.36 9.21 578,100 9.29 8.56
12-07-03 9.17 9.34 9.12 387,700 9.34 8.61
12-07-02 9.11 9.24 9.05 777,000 9.15 8.43
12-06-29 8.81 9.07 8.73 1,287,800 9.03 8.32
12-06-28 8.33 8.64 8.28 1,086,900 8.63 7.95
12-06-27 8.31 8.53 8.28 1,102,800 8.45 7.70
12-06-26 8.51 8.58 8.27 969,300 8.27 7.54
12-06-25 8.67 8.78 8.48 847,400 8.48 7.73
12-06-22 8.79 8.86 8.68 896,300 8.80 8.02
Date Open High Low Vol Cls adjCls
12-06-21 8.72 8.96 8.66 1,281,800 8.66 7.89
12-06-20 8.54 8.62 8.34 618,900 8.56 7.80
12-06-19 8.33 8.58 8.31 451,900 8.53 7.78
12-06-18 8.35 8.40 8.24 314,100 8.27 7.54
12-06-15 8.24 8.44 8.24 550,900 8.41 7.67
12-06-14 8.16 8.27 8.06 553,400 8.23 7.50
12-06-13 8.49 8.51 8.10 407,700 8.14 7.42
12-06-12 8.53 8.65 8.34 452,900 8.51 7.76
12-06-11 8.87 8.89 8.53 386,700 8.53 7.78
Date Open High Low Vol Cls adjCls
12-06-08 8.51 8.74 8.48 831,500 8.72 7.95
12-06-07 8.71 8.90 8.52 781,400 8.54 7.79
12-06-06 8.53 8.65 8.47 593,700 8.57 7.81
12-06-05 8.32 8.55 8.27 610,400 8.42 7.68
12-06-04 8.52 8.64 8.30 855,800 8.38 7.64
12-06-01 8.73 8.73 8.45 711,000 8.47 7.72
12-05-31 8.60 8.77 8.49 880,500 8.77 8.00
12-05-30 8.64 8.72 8.53 481,400 8.59 7.83
12-05-29 8.67 8.86 8.62 438,700 8.75 7.98
Date Open High Low Vol Cls adjCls
12-05-25 8.39 8.61 8.39 539,500 8.59 7.83
12-05-24 8.34 8.41 8.09 430,100 8.41 7.67
12-05-23 8.10 8.37 8.05 308,000 8.34 7.60
12-05-22 8.27 8.45 8.16 457,700 8.22 7.49
12-05-21 8.15 8.29 7.98 468,300 8.25 7.52
12-05-18 7.96 8.26 7.96 752,000 8.09 7.38
12-05-17 8.23 8.28 7.97 590,000 7.97 7.27
12-05-16 8.33 8.39 8.19 408,600 8.19 7.47
12-05-15 8.26 8.39 8.19 548,100 8.28 7.55
Date Open High Low Vol Cls adjCls
12-05-14 8.28 8.40 8.19 559,100 8.25 7.52
12-05-11 8.19 8.57 8.19 656,300 8.41 7.67
12-05-10 8.32 8.46 8.24 579,900 8.26 7.53
12-05-09 8.16 8.32 8.10 796,600 8.22 7.49
12-05-08 8.29 8.39 8.22 638,000 8.30 7.57
12-05-07 8.30 8.49 8.22 529,400 8.36 7.62
12-05-04 8.54 8.55 8.33 726,300 8.33 7.59
12-05-03 8.60 8.70 8.49 549,500 8.60 7.84
12-05-02 8.52 8.69 8.39 526,800 8.62 7.86
Date Open High Low Vol Cls adjCls
12-05-01 8.63 8.88 8.50 688,200 8.63 7.87
12-04-30 9.01 9.03 8.64 610,700 8.64 7.88
12-04-27 9.07 9.07 8.82 680,600 8.99 8.20
12-04-26 9.21 9.31 9.00 356,600 9.01 8.21
12-04-25 9.25 9.45 9.18 341,300 9.22 8.41
12-04-24 8.95 9.23 8.88 395,600 9.09 8.29
12-04-23 8.87 8.98 8.75 527,400 8.97 8.18
12-04-20 8.99 9.24 8.75 861,200 9.03 8.23
12-04-19 9.26 9.26 8.78 775,500 8.85 8.07
Date Open High Low Vol Cls adjCls
12-04-18 9.31 9.35 9.07 449,900 9.25 8.43
12-04-17 9.08 9.46 9.04 423,700 9.29 8.47
12-04-16 9.12 9.22 8.88 566,400 8.95 8.16
12-04-13 9.20 9.20 8.96 666,000 9.03 8.23
12-04-12 8.96 9.30 8.94 468,000 9.26 8.44
12-04-11 8.96 9.00 8.85 399,400 8.94 8.15
12-04-10 9.14 9.21 8.82 620,200 8.82 8.04
12-04-09 9.03 9.19 9.01 435,200 9.15 8.34
12-04-05 9.33 9.44 9.24 434,700 9.31 8.49
Date Open High Low Vol Cls adjCls
12-04-04 9.37 9.48 9.22 610,800 9.38 8.55
12-04-03 9.48 9.64 9.45 748,500 9.55 8.71
12-04-02 9.54 9.73 9.41 684,800 9.48 8.64
12-03-30 9.66 9.66 9.51 861,800 9.60 8.75
12-03-29 9.39 9.65 9.31 734,200 9.53 8.69
12-03-28 9.69 9.71 9.53 610,600 9.55 8.62
12-03-27 9.47 9.81 9.35 1,301,000 9.69 8.75
12-03-26 9.25 9.49 9.08 963,800 9.49 8.57
12-03-23 8.55 9.41 8.25 1,663,300 9.08 8.20
Date Open High Low Vol Cls adjCls
12-03-22 9.05 9.34 8.92 644,600 9.29 8.39
12-03-21 9.31 9.35 9.13 529,600 9.21 8.32
12-03-20 9.16 9.34 9.14 456,400 9.27 8.37
12-03-19 9.08 9.47 9.06 382,700 9.29 8.39
12-03-16 9.14 9.30 9.02 941,200 9.13 8.24
12-03-15 8.89 9.13 8.83 341,300 9.13 8.24
12-03-14 9.12 9.15 8.83 350,600 8.87 8.01
12-03-13 8.87 9.12 8.75 565,800 9.12 8.24
12-03-12 8.70 8.81 8.64 285,300 8.75 7.90
Date Open High Low Vol Cls adjCls
12-03-09 8.63 8.99 8.49 523,700 8.70 7.86
12-03-08 8.41 8.65 8.30 280,200 8.61 7.78
12-03-07 8.35 8.39 8.25 368,900 8.33 7.52
12-03-06 8.37 8.50 8.25 361,100 8.29 7.49
12-03-05 8.41 8.56 8.33 277,200 8.53 7.70
12-03-02 8.72 8.74 8.37 789,000 8.47 7.65
12-03-01 8.81 8.93 8.75 579,500 8.76 7.91
12-02-29 9.15 9.20 8.77 493,200 8.78 7.93
12-02-28 9.21 9.28 8.98 361,800 9.11 8.23
Date Open High Low Vol Cls adjCls
12-02-27 9.10 9.35 8.97 850,400 9.18 8.29
12-02-24 9.37 9.38 9.18 225,500 9.22 8.33
12-02-23 9.11 9.37 9.07 697,500 9.31 8.41
12-02-22 9.25 9.40 9.17 387,300 9.20 8.31
12-02-21 9.52 9.58 9.23 569,100 9.35 8.44
12-02-17 9.80 9.82 9.47 354,300 9.51 8.59
12-02-16 9.55 9.86 9.55 327,700 9.74 8.80
12-02-15 9.74 9.74 9.50 542,500 9.59 8.66
12-02-14 9.61 9.67 9.53 431,300 9.66 8.72
Date Open High Low Vol Cls adjCls
12-02-13 9.67 9.75 9.55 450,000 9.68 8.74
12-02-10 9.39 9.59 9.33 420,000 9.52 8.60
12-02-09 9.62 9.65 9.51 262,600 9.56 8.63
12-02-08 9.55 9.71 9.49 412,500 9.58 8.65
12-02-07 9.50 9.60 9.46 437,300 9.54 8.62
12-02-06 9.59 9.66 9.50 340,300 9.56 8.63
12-02-03 9.24 9.78 9.21 1,035,000 9.70 8.76
12-02-02 9.03 9.14 8.92 312,600 9.02 8.15
12-02-01 8.83 9.10 8.72 1,057,600 9.03 8.15
Date Open High Low Vol Cls adjCls
12-01-31 8.87 8.95 8.65 335,000 8.71 7.87
12-01-30 8.63 8.96 8.51 488,100 8.82 7.96
12-01-27 8.62 8.86 8.60 342,000 8.75 7.90
12-01-26 8.81 8.90 8.59 361,500 8.67 7.83
12-01-25 8.60 8.81 8.59 1,035,500 8.73 7.88
12-01-24 8.45 8.64 8.38 428,700 8.60 7.77
12-01-23 8.45 8.78 8.45 691,800 8.55 7.72
12-01-20 8.22 8.49 8.12 664,600 8.48 7.66
12-01-19 8.06 8.30 7.99 522,000 8.24 7.44
Date Open High Low Vol Cls adjCls
12-01-18 7.79 8.01 7.74 449,600 8.01 7.23
12-01-17 7.82 7.83 7.68 594,400 7.79 7.03
12-01-13 7.74 7.81 7.62 499,600 7.74 6.99
12-01-12 7.80 7.83 7.70 443,200 7.82 7.06
12-01-11 7.65 7.79 7.65 557,000 7.75 7.00
12-01-10 7.68 7.74 7.59 600,300 7.71 6.96
12-01-09 7.44 7.58 7.33 600,900 7.55 6.82
12-01-06 7.65 7.65 7.36 600,300 7.38 6.66
12-01-05 7.48 7.65 7.38 746,500 7.64 6.90
Date Open High Low Vol Cls adjCls
12-01-04 7.63 7.63 7.40 475,500 7.55 6.82
12-01-03 7.71 7.79 7.67 594,000 7.70 6.95
11-12-30 7.43 7.53 7.34 402,300 7.46 6.74
11-12-29 7.27 7.47 7.24 466,400 7.44 6.72
11-12-28 7.61 7.64 7.30 518,600 7.31 6.55
11-12-27 7.21 7.67 7.15 602,700 7.64 6.84
11-12-23 7.49 7.49 7.23 912,700 7.25 6.49
11-12-22 8.14 8.19 7.41 1,491,700 7.41 6.64
11-12-21 7.73 7.81 7.53 718,100 7.76 6.95
Date Open High Low Vol Cls adjCls
11-12-20 7.39 7.77 7.31 756,800 7.75 6.94
11-12-19 7.13 7.39 7.09 805,200 7.19 6.44
11-12-16 6.88 7.17 6.82 1,782,900 7.04 6.31
11-12-15 6.82 6.97 6.74 702,100 6.80 6.09
11-12-14 6.81 6.89 6.63 987,400 6.72 6.02
11-12-13 7.17 7.27 6.83 779,000 6.92 6.20
11-12-12 6.99 7.13 6.91 906,200 7.11 6.37
11-12-09 7.06 7.20 7.03 1,225,500 7.04 6.31
11-12-08 7.34 7.37 7.03 474,100 7.04 6.31
Date Open High Low Vol Cls adjCls
11-12-07 7.51 7.55 7.20 631,600 7.42 6.65
11-12-06 7.49 7.65 7.31 493,100 7.59 6.80
11-12-05 7.52 7.77 7.38 817,800 7.54 6.75
11-12-02 7.79 8.03 7.73 576,300 7.75 6.94
11-12-01 7.77 8.00 7.62 887,300 7.63 6.83
11-11-30 7.57 7.85 7.50 1,465,200 7.84 7.02
11-11-29 6.83 7.19 6.71 588,400 7.17 6.42
11-11-28 6.61 6.87 6.45 699,700 6.84 6.13
11-11-25 6.39 6.59 6.24 389,300 6.25 5.60
Date Open High Low Vol Cls adjCls
11-11-23 6.61 6.69 6.33 1,284,400 6.43 5.76
11-11-22 6.97 7.05 6.74 637,400 6.77 6.06
11-11-21 7.01 7.06 6.78 600,600 6.99 6.26
11-11-18 7.15 7.30 7.12 387,800 7.21 6.46
11-11-17 7.31 7.36 7.03 1,470,100 7.14 6.39
11-11-16 7.46 7.61 7.28 1,102,600 7.29 6.53
11-11-15 7.32 7.73 7.31 802,000 7.60 6.81
11-11-14 7.39 7.46 7.18 2,142,200 7.38 6.61
11-11-11 7.46 7.73 7.42 667,200 7.46 6.68
Date Open High Low Vol Cls adjCls
11-11-10 7.36 7.44 7.15 339,100 7.33 6.56
11-11-09 7.20 7.45 7.16 600,000 7.19 6.44
11-11-08 7.61 7.61 7.23 667,600 7.50 6.72
11-11-07 7.36 7.55 7.22 451,300 7.50 6.72
11-11-04 7.26 7.45 7.06 429,800 7.39 6.62
11-11-03 7.50 7.54 7.19 842,400 7.37 6.60
11-11-02 7.08 7.39 7.03 584,800 7.38 6.61
11-11-01 6.90 7.09 6.72 1,224,100 6.92 6.20
11-10-31 7.74 7.74 7.41 642,100 7.41 6.64
Date Open High Low Vol Cls adjCls
11-10-28 8.06 8.21 7.82 948,200 7.89 7.07
11-10-27 8.02 8.34 7.93 1,534,600 8.09 7.25
11-10-26 7.67 7.79 7.35 608,400 7.69 6.89
11-10-25 7.97 8.03 7.48 637,400 7.51 6.73
11-10-24 7.86 8.15 7.71 741,100 8.08 7.24
11-10-21 7.63 7.78 7.54 673,300 7.75 6.94
11-10-20 7.48 7.51 7.18 391,900 7.44 6.66
11-10-19 7.76 7.85 7.39 610,400 7.47 6.69
11-10-18 7.40 7.95 7.24 534,400 7.82 7.00
Date Open High Low Vol Cls adjCls
11-10-17 7.94 7.94 7.33 707,500 7.37 6.60
11-10-14 7.90 8.09 7.75 469,300 8.05 7.21
11-10-13 7.67 7.80 7.56 332,200 7.78 6.97
11-10-12 7.61 7.80 7.55 631,900 7.72 6.91
11-10-11 7.39 7.59 7.32 467,600 7.55 6.76
11-10-10 7.09 7.52 7.05 1,003,300 7.49 6.71
11-10-07 7.47 7.47 6.90 1,110,300 6.91 6.19
11-10-06 7.21 7.47 7.15 792,900 7.46 6.68
11-10-05 6.87 7.29 6.82 1,216,200 7.24 6.48
Date Open High Low Vol Cls adjCls
11-10-04 6.05 6.91 6.01 1,400,000 6.88 6.16
11-10-03 6.26 6.82 6.11 1,592,200 6.14 5.50
11-09-30 6.44 6.82 6.31 1,823,500 6.31 5.65
11-09-29 6.39 6.70 6.28 1,366,700 6.52 5.84
11-09-28 6.43 6.54 6.21 1,362,400 6.21 5.51
11-09-27 6.22 6.52 6.14 1,828,300 6.30 5.59
11-09-26 5.77 6.07 5.62 1,765,500 6.07 5.38
11-09-23 5.49 5.76 5.46 2,594,500 5.72 5.07
11-09-22 6.13 6.13 5.40 5,467,600 5.45 4.83
Date Open High Low Vol Cls adjCls
11-09-21 7.09 7.09 6.81 1,072,500 6.81 6.04
11-09-20 7.25 7.40 7.05 782,700 7.05 6.25
11-09-19 7.23 7.25 7.06 644,400 7.20 6.39
11-09-16 7.62 7.66 7.37 653,700 7.42 6.58
11-09-15 7.48 7.59 7.35 604,600 7.56 6.71
11-09-14 7.38 7.55 7.02 757,400 7.38 6.55
11-09-13 7.11 7.38 7.06 558,900 7.31 6.48
11-09-12 6.99 7.33 6.91 1,527,700 7.08 6.28
11-09-09 7.28 7.35 7.03 1,144,600 7.15 6.34
Date Open High Low Vol Cls adjCls
11-09-08 7.52 7.53 7.30 1,204,600 7.39 6.55
11-09-07 7.42 7.69 7.38 474,900 7.61 6.75
11-09-06 7.09 7.27 6.95 693,900 7.24 6.42
11-09-02 7.38 7.47 7.26 866,400 7.34 6.51
11-09-01 8.26 8.30 7.53 1,316,400 7.64 6.78
11-08-31 8.42 8.55 8.13 681,900 8.28 7.34
11-08-30 8.20 8.41 8.10 908,500 8.33 7.39
11-08-29 7.71 8.24 7.69 1,121,600 8.23 7.30
11-08-26 7.15 7.59 6.90 1,013,000 7.56 6.71
Date Open High Low Vol Cls adjCls
11-08-25 7.47 7.54 7.21 1,213,700 7.21 6.40
11-08-24 7.05 7.43 7.02 1,058,100 7.39 6.55
11-08-23 6.64 7.04 6.55 872,300 7.04 6.24
11-08-22 6.77 6.78 6.50 860,100 6.58 5.84
11-08-19 6.48 6.89 6.48 1,396,100 6.55 5.81
11-08-18 7.10 7.10 6.68 1,501,700 6.75 5.99
11-08-17 7.63 7.70 7.20 1,032,300 7.34 6.51
11-08-16 7.72 7.87 7.49 887,800 7.55 6.70
11-08-15 7.73 7.87 7.64 359,300 7.86 6.97
Date Open High Low Vol Cls adjCls
11-08-12 7.76 7.85 7.50 507,200 7.64 6.78
11-08-11 7.37 7.87 7.18 1,190,300 7.74 6.87
11-08-10 7.48 7.63 7.18 1,208,900 7.20 6.39
11-08-09 7.60 7.78 7.07 1,343,100 7.78 6.90
11-08-08 7.93 8.17 7.38 1,382,900 7.40 6.56
11-08-05 8.61 8.67 8.07 1,947,700 8.21 7.28
11-08-04 9.00 9.13 8.49 1,190,700 8.50 7.54
11-08-03 9.28 9.28 8.97 1,080,400 9.13 8.10
11-08-02 9.65 9.80 9.25 785,600 9.27 8.22
Date Open High Low Vol Cls adjCls
11-08-01 10.05 10.07 9.65 922,300 9.74 8.64
11-07-29 9.86 10.07 9.72 568,800 9.93 8.81
11-07-28 10.27 10.27 10.01 574,100 10.05 8.91
11-07-27 10.40 10.40 10.14 950,200 10.27 9.11
11-07-26 10.65 10.65 10.35 591,500 10.45 9.27
11-07-25 10.91 10.98 10.60 674,600 10.65 9.45
11-07-22 11.16 11.29 10.94 507,100 11.06 9.81
11-07-21 10.74 11.26 10.74 1,034,000 11.19 9.93
11-07-20 10.83 10.92 10.65 518,600 10.71 9.50
Date Open High Low Vol Cls adjCls
11-07-19 10.70 10.80 10.50 587,700 10.74 9.53
11-07-18 10.65 10.68 10.50 726,700 10.56 9.37
11-07-15 11.00 11.02 10.64 875,000 10.67 9.46
11-07-14 11.20 11.25 10.89 839,800 10.99 9.75
11-07-13 11.11 11.19 10.99 675,200 11.16 9.90
11-07-12 10.97 11.16 10.97 609,500 11.03 9.78
11-07-11 11.38 11.39 10.98 577,900 11.12 9.86
11-07-08 11.61 11.63 11.38 520,600 11.53 10.23
11-07-07 11.78 11.94 11.64 772,600 11.78 10.45
Date Open High Low Vol Cls adjCls
11-07-06 11.49 11.69 11.39 577,100 11.62 10.31
11-07-05 11.52 11.54 11.36 508,100 11.48 10.18
11-07-01 11.39 11.58 11.30 730,900 11.49 10.19
11-06-30 11.34 11.43 11.23 492,100 11.39 10.10
11-06-29 11.42 11.44 11.16 388,400 11.26 9.99
11-06-28 11.41 11.45 11.32 619,600 11.41 10.07
11-06-27 11.16 11.48 10.98 1,150,400 11.38 10.04
11-06-24 11.25 11.40 10.93 2,093,100 11.16 9.85
11-06-23 10.98 11.33 10.24 2,079,100 11.16 9.85
Date Open High Low Vol Cls adjCls
11-06-22 10.49 10.54 10.35 737,000 10.40 9.18
11-06-21 10.31 10.74 10.23 1,062,700 10.58 9.33
11-06-20 9.84 10.17 9.82 456,600 10.16 8.96
11-06-17 9.82 10.14 9.73 823,400 9.86 8.70
11-06-16 9.65 9.91 9.56 343,800 9.75 8.60
11-06-15 9.68 9.77 9.51 288,000 9.64 8.51
11-06-14 9.67 10.01 9.67 615,300 9.82 8.66
11-06-13 9.64 9.72 9.50 250,800 9.55 8.43
11-06-10 9.76 9.80 9.50 328,200 9.60 8.47
Date Open High Low Vol Cls adjCls
11-06-09 9.79 9.94 9.69 435,400 9.83 8.67
11-06-08 9.87 9.95 9.75 421,700 9.76 8.61
11-06-07 10.05 10.17 9.86 277,500 9.92 8.75
11-06-06 10.13 10.16 9.91 395,900 9.95 8.78
11-06-03 10.25 10.32 10.00 440,200 10.15 8.96
11-06-02 10.55 10.64 10.39 258,000 10.46 9.23
11-06-01 10.86 10.94 10.52 952,700 10.54 9.30
11-05-31 10.87 10.96 10.63 669,700 10.87 9.59
11-05-27 10.64 10.76 10.58 331,800 10.73 9.47
Date Open High Low Vol Cls adjCls
11-05-26 10.38 10.64 10.33 353,600 10.56 9.32
11-05-25 10.28 10.52 10.23 260,600 10.43 9.20
11-05-24 10.20 10.42 10.06 452,100 10.34 9.12
11-05-23 10.36 10.48 10.18 632,800 10.18 8.98
11-05-20 10.75 10.77 10.53 490,300 10.56 9.32
11-05-19 10.82 10.89 10.66 395,800 10.82 9.55
11-05-18 10.76 10.77 10.54 635,500 10.71 9.45
11-05-17 10.84 10.96 10.71 529,700 10.75 9.48
11-05-16 10.99 11.14 10.93 632,500 10.96 9.67
Date Open High Low Vol Cls adjCls
11-05-13 11.15 11.27 10.97 682,400 11.08 9.78
11-05-12 11.01 11.27 10.89 304,000 11.16 9.85
11-05-11 11.44 11.47 10.89 369,800 11.09 9.78
11-05-10 11.26 11.48 11.18 249,200 11.48 10.13
11-05-09 10.86 11.21 10.83 322,300 11.17 9.86
11-05-06 11.05 11.13 10.85 280,200 10.89 9.61
11-05-05 10.94 11.11 10.82 820,900 10.88 9.60
11-05-04 11.20 11.26 10.97 562,500 11.04 9.74
11-05-03 11.35 11.49 11.07 600,600 11.20 9.88
Date Open High Low Vol Cls adjCls
11-05-02 11.63 11.70 11.38 455,300 11.39 10.05
11-04-29 11.62 11.62 11.47 365,000 11.55 10.19
11-04-28 11.47 11.64 11.47 388,600 11.55 10.19
11-04-27 11.60 11.60 11.43 411,000 11.51 10.16
11-04-26 11.36 11.59 11.33 474,600 11.55 10.19
11-04-25 11.49 11.54 11.21 577,700 11.32 9.99
11-04-21 11.66 11.68 11.43 422,800 11.55 10.19
11-04-20 11.63 11.67 11.40 628,600 11.55 10.19
11-04-19 11.36 11.50 11.33 426,200 11.42 10.08
Date Open High Low Vol Cls adjCls
11-04-18 11.36 11.43 11.25 477,300 11.29 9.96
11-04-15 11.15 11.62 11.15 885,500 11.54 10.18
11-04-14 11.08 11.23 10.97 566,900 11.18 9.86
11-04-13 11.26 11.28 10.99 486,400 11.19 9.87
11-04-12 11.40 11.45 11.20 465,400 11.23 9.91
11-04-11 11.51 11.62 11.43 500,400 11.49 10.14
11-04-08 11.84 11.94 11.38 403,400 11.49 10.14
11-04-07 11.90 12.03 11.76 652,000 11.78 10.39
11-04-06 11.93 12.02 11.86 521,700 11.93 10.53
Date Open High Low Vol Cls adjCls
11-04-05 11.59 12.12 11.57 1,199,400 11.88 10.48
11-04-04 11.75 11.78 11.46 510,500 11.64 10.27
11-04-01 11.44 11.82 11.44 850,500 11.67 10.30
11-03-31 11.34 11.41 11.20 697,600 11.38 10.04
11-03-30 11.04 11.33 10.88 665,900 11.32 9.99
11-03-29 10.75 11.07 10.65 590,600 11.05 9.70
11-03-28 10.80 11.01 10.73 702,800 10.78 9.46
11-03-25 10.67 10.90 10.41 2,108,600 10.78 9.46
11-03-24 10.11 10.95 10.09 2,953,000 10.58 9.28
Date Open High Low Vol Cls adjCls
11-03-23 9.57 9.58 9.39 847,900 9.53 8.36
11-03-22 9.60 9.60 9.39 1,075,200 9.55 8.38
11-03-21 9.38 9.69 9.30 821,400 9.57 8.40
11-03-18 9.48 9.56 9.23 1,339,500 9.23 8.10
11-03-17 9.64 9.66 9.35 756,800 9.40 8.25
11-03-16 9.57 9.61 9.39 797,300 9.47 8.31
11-03-15 9.47 9.68 9.45 552,200 9.60 8.42
11-03-14 9.69 9.84 9.62 710,400 9.72 8.53
11-03-11 9.56 9.88 9.47 656,800 9.76 8.56
Date Open High Low Vol Cls adjCls
11-03-10 9.95 9.95 9.58 1,167,100 9.61 8.43
11-03-09 9.84 10.08 9.73 712,000 10.04 8.81
11-03-08 9.52 10.05 9.49 819,400 9.85 8.64
11-03-07 9.68 9.74 9.36 1,022,000 9.53 8.36
11-03-04 9.71 9.73 9.55 540,000 9.72 8.53
11-03-03 9.65 9.94 9.65 503,300 9.73 8.54
11-03-02 9.40 9.68 9.40 512,400 9.61 8.43
11-03-01 9.70 9.74 9.35 582,400 9.40 8.25
11-02-28 9.74 9.91 9.60 607,300 9.71 8.52
Date Open High Low Vol Cls adjCls
11-02-25 9.62 9.78 9.58 634,400 9.75 8.56
11-02-24 9.72 9.98 9.51 930,000 9.57 8.40
11-02-23 10.06 10.06 9.56 1,194,400 9.77 8.57
11-02-22 10.22 10.33 10.10 1,284,700 10.10 8.86
11-02-18 10.73 10.92 10.33 1,728,100 10.35 9.08
11-02-17 10.52 10.82 10.52 1,653,900 10.72 9.41
11-02-16 10.36 10.57 10.33 822,500 10.57 9.28
11-02-15 10.25 10.38 10.21 695,400 10.36 9.09
11-02-14 10.34 10.47 10.24 554,600 10.27 9.01
Date Open High Low Vol Cls adjCls
11-02-11 10.11 10.39 10.06 811,900 10.28 9.02
11-02-10 10.16 10.16 9.81 1,773,300 10.11 8.87
11-02-09 10.21 10.32 10.17 1,163,600 10.22 8.97
11-02-08 10.23 10.32 10.12 790,200 10.23 8.98
11-02-07 10.17 10.30 10.03 1,387,300 10.20 8.95
11-02-04 9.93 10.30 9.91 1,911,300 10.19 8.94
11-02-03 10.13 10.13 9.82 1,023,300 9.96 8.74
11-02-02 10.20 10.25 10.08 906,200 10.10 8.86
11-02-01 10.29 10.30 10.14 1,396,300 10.20 8.95
Date Open High Low Vol Cls adjCls
11-01-31 10.41 10.46 10.22 659,200 10.22 8.97
11-01-28 10.86 10.91 10.36 625,900 10.39 9.12
11-01-27 10.99 11.05 10.89 367,100 10.97 9.63
11-01-26 10.68 11.02 10.58 843,200 10.99 9.64
11-01-25 10.81 10.81 10.55 549,100 10.68 9.37
11-01-24 10.88 10.93 10.81 518,100 10.86 9.53
11-01-21 11.02 11.12 10.90 617,300 10.90 9.57
11-01-20 10.90 11.14 10.88 770,600 10.96 9.62
11-01-19 11.15 11.23 10.93 1,131,900 10.97 9.63
Date Open High Low Vol Cls adjCls
11-01-18 10.77 11.22 10.75 1,041,700 11.09 9.73
11-01-14 10.75 10.90 10.75 805,800 10.83 9.50
11-01-13 10.71 10.84 10.63 381,600 10.80 9.48
11-01-12 10.68 10.79 10.23 1,371,400 10.70 9.39
11-01-11 10.51 10.66 10.46 753,000 10.66 9.35
11-01-10 10.28 10.51 10.11 670,600 10.47 9.19
11-01-07 10.32 10.61 10.13 829,900 10.36 9.09
11-01-06 10.75 10.75 10.21 678,900 10.27 9.01
11-01-05 10.71 10.84 10.52 860,300 10.79 9.47
Date Open High Low Vol Cls adjCls
11-01-04 10.71 10.87 10.53 1,691,100 10.78 9.46
11-01-03 10.62 10.76 10.60 793,500 10.68 9.37
10-12-31 10.68 10.69 10.54 395,200 10.57 9.28
10-12-30 10.63 10.73 10.63 281,300 10.68 9.37
10-12-29 10.70 10.79 10.62 530,700 10.62 9.32
10-12-28 10.71 10.85 10.58 597,900 10.69 9.38
10-12-27 10.50 10.70 10.46 335,800 10.67 9.36
10-12-23 10.27 10.47 10.25 315,200 10.47 9.19
10-12-22 10.35 10.45 10.13 606,400 10.26 9.00
Date Open High Low Vol Cls adjCls
10-12-21 10.29 10.34 10.16 527,700 10.30 9.00
10-12-20 10.19 10.44 10.06 944,000 10.21 8.92
10-12-17 10.40 10.54 9.89 1,739,400 10.05 8.78
10-12-16 10.17 10.25 10.07 712,700 10.18 8.90
10-12-15 10.26 10.39 10.11 585,200 10.11 8.84
10-12-14 10.33 10.38 10.19 1,039,900 10.26 8.97
10-12-13 10.34 10.46 10.27 725,000 10.32 9.02
10-12-10 10.26 10.38 10.16 724,700 10.30 9.00
10-12-09 10.21 10.25 10.17 543,600 10.19 8.91
Date Open High Low Vol Cls adjCls
10-12-08 10.01 10.20 10.01 711,700 10.15 8.87
10-12-07 9.97 10.03 9.89 699,000 9.99 8.73
10-12-06 9.84 9.91 9.82 386,500 9.90 8.65
10-12-03 9.71 9.90 9.64 635,100 9.85 8.61
10-12-02 9.75 9.90 9.60 515,500 9.72 8.50
10-12-01 9.75 10.00 9.64 670,400 9.72 8.50
10-11-30 9.48 9.64 9.45 601,700 9.58 8.37
10-11-29 9.35 9.69 9.27 746,100 9.60 8.39
10-11-26 9.51 9.55 9.42 485,100 9.42 8.23
Date Open High Low Vol Cls adjCls
10-11-24 9.55 9.66 9.49 377,300 9.55 8.35
10-11-23 9.31 9.52 9.24 390,200 9.51 8.31
10-11-22 9.46 9.58 9.35 595,000 9.44 8.25
10-11-19 9.00 9.50 9.00 657,600 9.50 8.30
10-11-18 9.28 9.40 9.21 563,500 9.21 8.05
10-11-17 9.14 9.27 9.07 529,900 9.19 8.03
10-11-16 9.00 9.15 8.92 573,000 9.14 7.99
10-11-15 9.22 9.25 9.03 363,400 9.11 7.96
10-11-12 9.09 9.29 9.01 877,100 9.18 8.02
Date Open High Low Vol Cls adjCls
10-11-11 9.14 9.24 8.96 693,100 9.19 8.03
10-11-10 9.07 9.25 8.93 577,800 9.22 8.06
10-11-09 9.03 9.06 8.87 956,500 9.05 7.91
10-11-08 8.87 9.09 8.80 601,400 9.03 7.89
10-11-05 8.88 8.94 8.77 233,200 8.93 7.81
10-11-04 8.67 8.97 8.67 435,000 8.86 7.74
10-11-03 8.34 8.57 8.32 302,000 8.52 7.45
10-11-02 8.35 8.49 8.25 567,000 8.35 7.30
10-11-01 8.43 8.50 8.08 437,500 8.24 7.20
Date Open High Low Vol Cls adjCls
10-10-29 8.44 8.53 8.39 330,700 8.41 7.35
10-10-28 8.58 8.67 8.47 368,900 8.48 7.41
10-10-27 8.55 8.56 8.47 534,100 8.54 7.46
10-10-26 8.59 8.72 8.53 312,900 8.65 7.56
10-10-25 8.60 8.75 8.55 440,400 8.68 7.59
10-10-22 8.54 8.65 8.39 486,000 8.54 7.46
10-10-21 8.55 8.67 8.33 601,200 8.44 7.38
10-10-20 8.20 8.52 8.20 517,400 8.48 7.41
10-10-19 8.42 8.57 8.15 463,100 8.20 7.17
Date Open High Low Vol Cls adjCls
10-10-18 8.53 8.60 8.43 438,600 8.55 7.47
10-10-15 8.71 8.71 8.40 750,400 8.53 7.46
10-10-14 8.52 8.66 8.43 521,000 8.60 7.52
10-10-13 8.54 8.60 8.39 709,400 8.55 7.47
10-10-12 8.50 8.54 8.35 380,500 8.53 7.46
10-10-11 8.48 8.52 8.27 355,900 8.50 7.43
10-10-08 8.34 8.49 8.24 380,800 8.42 7.36
10-10-07 8.42 8.43 8.16 425,500 8.31 7.26
10-10-06 8.55 8.56 8.24 405,500 8.35 7.30
Date Open High Low Vol Cls adjCls
10-10-05 8.16 8.59 8.05 1,038,800 8.59 7.47
10-10-04 8.29 8.35 7.98 591,700 8.05 7.00
10-10-01 8.41 8.51 8.32 612,900 8.34 7.26
10-09-30 8.22 8.47 8.21 1,011,100 8.33 7.25
10-09-29 8.25 8.36 8.11 1,543,500 8.12 7.06
10-09-28 7.83 7.93 7.59 826,400 7.86 6.84
10-09-27 7.64 7.92 7.63 1,209,600 7.83 6.81
10-09-24 7.40 7.62 7.31 1,979,500 7.59 6.60
10-09-23 7.00 7.93 6.82 3,389,400 7.24 6.30
Date Open High Low Vol Cls adjCls
10-09-22 6.65 6.76 6.44 585,800 6.54 5.69
10-09-21 6.77 6.82 6.63 507,200 6.66 5.79
10-09-20 6.68 6.87 6.59 829,700 6.80 5.92
10-09-17 6.64 6.84 6.56 1,207,000 6.68 5.81
10-09-16 6.53 6.65 6.51 426,700 6.59 5.73
10-09-15 6.55 6.61 6.38 1,201,200 6.53 5.68
10-09-14 6.73 6.78 6.58 506,100 6.59 5.73
10-09-13 6.66 6.78 6.61 634,900 6.77 5.89
10-09-10 6.61 6.72 6.56 337,300 6.60 5.74
Date Open High Low Vol Cls adjCls
10-09-09 6.79 6.79 6.48 307,600 6.57 5.72
10-09-08 6.57 6.74 6.52 333,800 6.72 5.85
10-09-07 6.61 6.64 6.41 332,800 6.53 5.68
10-09-03 6.67 6.70 6.51 336,500 6.62 5.76
10-09-02 6.55 6.64 6.47 500,900 6.55 5.70
10-09-01 6.33 6.57 6.26 399,200 6.57 5.72
10-08-31 6.25 6.35 6.17 449,700 6.21 5.40
10-08-30 6.41 6.44 6.24 338,100 6.24 5.43
10-08-27 6.41 6.45 6.22 428,600 6.43 5.59
Date Open High Low Vol Cls adjCls
10-08-26 6.48 6.57 6.33 239,600 6.34 5.52
10-08-25 6.22 6.50 6.17 604,500 6.47 5.63
10-08-24 6.62 6.69 6.25 1,156,700 6.28 5.46
10-08-23 6.98 7.04 6.73 463,500 6.75 5.87
10-08-20 7.00 7.04 6.82 548,300 6.95 6.05
10-08-19 7.13 7.40 6.99 979,600 7.05 6.13
10-08-18 7.21 7.40 7.12 517,900 7.16 6.23
10-08-17 7.06 7.26 6.99 344,600 7.25 6.31
10-08-16 6.90 7.07 6.88 554,900 6.97 6.06
Date Open High Low Vol Cls adjCls
10-08-13 6.96 7.04 6.88 706,000 6.96 6.06
10-08-12 6.88 7.08 6.81 541,100 7.01 6.10
10-08-11 7.12 7.12 6.93 992,400 7.00 6.09
10-08-10 7.31 7.40 7.14 518,700 7.27 6.33
10-08-09 7.16 7.40 7.10 452,300 7.39 6.43
10-08-06 6.97 7.15 6.85 461,600 7.12 6.19
10-08-05 6.91 7.07 6.86 265,600 7.05 6.13
10-08-04 6.98 7.04 6.88 600,200 6.95 6.05
10-08-03 7.00 7.06 6.80 500,100 6.96 6.06
Date Open High Low Vol Cls adjCls
10-08-02 7.02 7.08 6.92 475,800 7.00 6.09
10-07-30 6.87 6.96 6.71 762,400 6.91 6.01
10-07-29 7.40 7.43 6.92 1,178,000 6.97 6.06
10-07-28 7.64 7.72 7.26 771,400 7.29 6.34
10-07-27 7.67 7.78 7.58 854,500 7.67 6.67
10-07-26 7.19 7.58 7.13 655,500 7.58 6.59
10-07-23 7.02 7.25 6.94 366,300 7.20 6.26
10-07-22 6.89 7.14 6.85 501,600 7.08 6.16
10-07-21 7.01 7.05 6.71 710,400 6.75 5.87
Date Open High Low Vol Cls adjCls
10-07-20 6.79 6.93 6.65 371,500 6.92 6.02
10-07-19 6.83 6.90 6.69 463,900 6.87 5.98
10-07-16 6.80 6.98 6.72 1,017,100 6.83 5.94
10-07-15 6.96 7.00 6.69 851,400 6.80 5.92
10-07-14 7.18 7.18 6.86 409,900 6.98 6.07
10-07-13 6.97 7.21 6.95 465,600 7.17 6.24
10-07-12 7.07 7.14 6.80 514,800 6.86 5.97
10-07-09 6.99 7.13 6.89 696,500 7.12 6.19
10-07-08 6.98 7.24 6.98 926,000 7.04 6.13
Date Open High Low Vol Cls adjCls
10-07-07 7.05 7.11 6.92 1,140,000 6.97 6.06
10-07-06 7.58 7.60 6.90 1,851,900 7.00 6.09
10-07-02 7.61 7.82 7.43 745,600 7.45 6.48
10-07-01 7.77 7.80 7.52 1,199,300 7.70 6.66
10-06-30 7.76 7.88 7.62 658,200 7.75 6.71
10-06-29 7.81 7.84 7.63 672,000 7.75 6.71
10-06-28 8.00 8.03 7.88 512,400 7.94 6.87
10-06-25 7.66 8.03 7.55 1,572,600 8.00 6.92
10-06-24 7.73 7.76 7.56 781,100 7.58 6.56
Date Open High Low Vol Cls adjCls
10-06-23 8.06 8.06 7.72 934,600 7.77 6.73
10-06-22 7.75 8.18 7.62 1,903,000 8.00 6.92
10-06-21 7.54 7.80 7.54 894,300 7.64 6.61
10-06-18 7.38 7.59 7.19 1,284,200 7.45 6.45
10-06-17 7.53 7.54 7.30 1,754,800 7.44 6.44
10-06-16 7.61 7.63 7.47 476,300 7.47 6.47
10-06-15 7.75 7.80 7.57 1,069,700 7.71 6.67
10-06-14 7.49 7.92 7.48 1,289,800 7.70 6.66
10-06-11 7.03 7.38 6.94 736,200 7.36 6.37
Date Open High Low Vol Cls adjCls
10-06-10 7.16 7.35 6.93 953,100 7.11 6.15
10-06-09 7.01 7.27 6.97 547,500 7.13 6.17
10-06-08 6.96 7.09 6.69 782,200 7.01 6.07
10-06-07 7.22 7.30 6.94 809,700 6.94 6.01
10-06-04 7.79 7.79 7.19 785,400 7.23 6.26
10-06-03 7.95 8.17 7.86 821,100 7.93 6.86
10-06-02 7.71 8.00 7.57 890,700 8.00 6.92
10-06-01 8.32 8.34 7.96 828,100 8.01 6.93
10-05-28 8.50 8.59 8.32 593,500 8.38 7.25
Date Open High Low Vol Cls adjCls
10-05-27 8.33 8.53 8.30 925,700 8.51 7.37
10-05-26 8.17 8.39 8.11 884,000 8.18 7.08
10-05-25 7.61 8.10 7.40 1,078,700 8.08 6.99
10-05-24 8.13 8.20 7.82 354,700 7.85 6.79
10-05-21 7.67 8.19 7.66 991,500 8.12 7.03
10-05-20 7.75 8.01 7.65 1,189,700 7.82 6.77
10-05-19 8.28 8.32 7.80 569,300 7.88 6.82
10-05-18 8.31 8.51 8.19 1,617,000 8.30 7.18
10-05-17 7.96 8.20 7.93 751,000 8.16 7.06
Date Open High Low Vol Cls adjCls
10-05-14 8.03 8.03 7.79 755,000 7.94 6.87
10-05-13 8.05 8.22 8.00 564,900 8.07 6.98
10-05-12 7.79 8.19 7.79 732,000 8.10 7.01
10-05-11 7.58 7.93 7.50 682,800 7.78 6.73
10-05-10 7.76 7.78 7.61 874,900 7.63 6.60
10-05-07 7.40 7.47 7.11 1,159,100 7.30 6.32
10-05-06 7.73 7.94 6.90 1,024,100 7.49 6.48
10-05-05 7.72 7.89 7.67 730,400 7.75 6.71
10-05-04 8.12 8.12 7.81 1,163,100 7.89 6.83
Date Open High Low Vol Cls adjCls
10-05-03 8.25 8.26 8.05 666,600 8.22 7.11
10-04-30 8.48 8.57 8.19 890,000 8.21 7.11
10-04-29 8.37 8.51 8.27 863,700 8.47 7.33
10-04-28 8.44 8.53 8.25 1,232,400 8.28 7.17
10-04-27 8.60 8.63 8.24 1,123,700 8.33 7.21
10-04-26 9.07 9.10 8.58 1,030,800 8.61 7.45
10-04-23 9.38 9.38 8.92 1,480,300 9.03 7.82
10-04-22 8.43 9.47 8.41 3,682,900 9.32 8.07
10-04-21 8.02 8.76 8.00 2,873,900 8.58 7.43
Date Open High Low Vol Cls adjCls
10-04-20 7.28 8.06 7.23 1,540,300 8.01 6.93
10-04-19 7.10 7.33 7.09 2,014,500 7.24 6.27
10-04-16 7.20 7.26 7.05 1,108,800 7.14 6.18
10-04-15 7.15 7.47 7.12 1,304,500 7.30 6.32
10-04-14 7.07 7.21 7.03 384,300 7.18 6.21
10-04-13 6.96 7.06 6.90 607,300 7.00 6.06
10-04-12 6.96 6.99 6.82 669,800 6.96 6.02
10-04-09 6.80 7.00 6.72 1,234,100 6.95 6.02
10-04-08 6.60 6.83 6.57 968,900 6.76 5.85
Date Open High Low Vol Cls adjCls
10-04-07 6.47 6.64 6.47 590,500 6.63 5.74
10-04-06 6.56 6.56 6.48 408,200 6.54 5.63
10-04-05 6.46 6.55 6.42 373,900 6.53 5.62
10-04-01 6.52 6.56 6.39 397,800 6.48 5.57
10-03-31 6.57 6.57 6.45 521,900 6.47 5.57
10-03-30 6.54 6.57 6.43 703,800 6.55 5.63
10-03-29 6.48 6.54 6.40 691,100 6.54 5.63
10-03-26 6.56 6.56 6.38 685,300 6.45 5.55
10-03-25 6.61 6.75 6.49 924,900 6.51 5.60
Date Open High Low Vol Cls adjCls
10-03-24 6.67 6.68 6.52 1,162,500 6.62 5.69
10-03-23 6.40 6.77 6.35 2,415,700 6.65 5.72
10-03-22 7.14 7.26 7.10 730,300 7.21 6.20
10-03-19 7.20 7.36 7.08 788,600 7.20 6.19
10-03-18 7.47 7.53 7.26 616,000 7.27 6.25
10-03-17 7.39 7.46 7.34 455,000 7.39 6.36
10-03-16 7.29 7.54 7.19 1,469,000 7.37 6.34
10-03-15 7.11 7.12 7.00 345,300 7.05 6.06
10-03-12 7.19 7.22 7.07 504,500 7.10 6.11
Date Open High Low Vol Cls adjCls
10-03-11 7.18 7.27 7.06 384,700 7.17 6.17
10-03-10 7.00 7.21 6.99 685,300 7.17 6.17
10-03-09 7.05 7.10 6.98 295,200 7.03 6.05
10-03-08 7.13 7.19 7.05 391,800 7.09 6.10
10-03-05 6.99 7.16 6.91 461,700 7.14 6.14
10-03-04 6.90 6.99 6.86 220,100 6.98 6.00
10-03-03 6.82 6.98 6.75 255,800 6.87 5.91
10-03-02 6.74 6.79 6.63 449,400 6.78 5.83
10-03-01 6.63 6.76 6.59 275,400 6.73 5.79
Date Open High Low Vol Cls adjCls
10-02-26 6.60 6.68 6.56 519,700 6.57 5.65
10-02-25 6.58 6.63 6.50 774,800 6.60 5.68
10-02-24 6.65 6.76 6.62 306,800 6.70 5.76
10-02-23 6.88 6.89 6.68 256,600 6.68 5.75
10-02-22 6.95 6.98 6.84 306,100 6.88 5.92
10-02-19 6.94 6.97 6.89 236,100 6.93 5.96
10-02-18 7.06 7.08 6.94 260,900 6.95 5.98
10-02-17 7.02 7.07 6.90 301,900 7.06 6.07
10-02-16 6.98 7.04 6.88 1,050,500 6.95 5.98
Date Open High Low Vol Cls adjCls
10-02-12 6.88 6.94 6.82 572,300 6.92 5.95
10-02-11 6.90 6.95 6.81 566,200 6.93 5.96
10-02-10 6.86 6.91 6.75 2,460,000 6.86 5.90
10-02-09 6.81 7.03 6.75 522,000 6.92 5.95
10-02-08 6.78 6.81 6.62 594,200 6.73 5.79
10-02-05 6.83 6.83 6.67 347,300 6.83 5.88
10-02-04 6.93 6.96 6.77 630,000 6.80 5.85
10-02-03 7.02 7.11 6.93 353,000 7.00 6.02
10-02-02 7.00 7.13 6.97 344,100 7.06 6.07
Date Open High Low Vol Cls adjCls
10-02-01 7.13 7.14 7.00 349,200 7.02 6.04
10-01-29 7.07 7.15 6.98 447,200 7.08 6.09
10-01-28 7.00 7.09 6.92 488,100 7.01 6.03
10-01-27 6.87 7.01 6.84 285,900 7.01 6.03
10-01-26 7.04 7.13 6.89 694,400 6.92 5.95
10-01-25 6.86 7.04 6.82 810,700 7.02 6.04
10-01-22 6.78 6.92 6.76 989,400 6.82 5.87
10-01-21 6.88 6.93 6.79 487,500 6.81 5.86
10-01-20 6.85 6.93 6.79 296,400 6.91 5.94
Date Open High Low Vol Cls adjCls
10-01-19 6.81 6.97 6.76 703,700 6.95 5.98
10-01-15 6.89 6.89 6.75 543,200 6.78 5.83
10-01-14 6.77 6.91 6.75 246,500 6.85 5.89
10-01-13 6.79 6.81 6.70 846,100 6.77 5.82
10-01-12 6.68 6.78 6.61 448,300 6.75 5.81
10-01-11 6.57 6.79 6.55 320,300 6.71 5.77
10-01-08 6.45 6.56 6.41 272,800 6.56 5.64
10-01-07 6.30 6.50 6.29 304,400 6.49 5.58
10-01-06 6.44 6.46 6.24 351,100 6.29 5.41
Date Open High Low Vol Cls adjCls
10-01-05 6.66 6.66 6.39 332,600 6.43 5.53
10-01-04 6.49 6.70 6.44 227,500 6.69 5.75
09-12-31 6.70 6.73 6.33 297,500 6.36 5.47
09-12-30 6.62 6.73 6.47 224,700 6.72 5.78
09-12-29 6.68 6.79 6.59 287,800 6.63 5.70
09-12-28 6.43 6.66 6.43 331,100 6.66 5.73
09-12-24 6.35 6.46 6.35 72,500 6.45 5.55
09-12-23 6.29 6.37 6.18 204,400 6.35 5.46
09-12-22 6.14 6.29 6.14 312,500 6.27 5.36
Date Open High Low Vol Cls adjCls
09-12-21 6.12 6.27 6.02 313,600 6.15 5.26
09-12-18 5.87 6.14 5.87 787,500 6.07 5.19
09-12-17 5.94 6.10 5.85 485,900 6.07 5.19
09-12-16 5.96 6.03 5.83 256,400 6.01 5.14
09-12-15 5.97 6.05 5.86 445,400 5.95 5.09
09-12-14 6.02 6.09 5.89 451,600 6.00 5.13
09-12-11 5.89 6.09 5.88 144,000 6.06 5.18
09-12-10 6.12 6.16 5.86 450,900 5.88 5.03
09-12-09 6.18 6.18 6.02 162,600 6.12 5.23
Date Open High Low Vol Cls adjCls
09-12-08 6.12 6.18 6.03 333,400 6.15 5.26
09-12-07 6.14 6.24 6.11 187,900 6.19 5.29
09-12-04 5.82 6.22 5.76 595,000 6.16 5.27
09-12-03 5.77 5.83 5.65 289,800 5.67 4.85
09-12-02 5.66 5.77 5.60 305,000 5.73 4.90
09-12-01 5.47 5.63 5.47 317,100 5.61 4.80
09-11-30 5.55 5.55 5.37 546,400 5.46 4.67
09-11-27 5.58 5.62 5.40 127,400 5.54 4.74
09-11-25 5.79 5.82 5.68 242,800 5.69 4.86
Date Open High Low Vol Cls adjCls
09-11-24 5.76 5.81 5.62 733,900 5.74 4.91
09-11-23 5.44 5.86 5.44 1,224,800 5.74 4.91
09-11-20 5.13 5.19 4.98 729,100 5.06 4.33
09-11-19 5.58 5.65 5.15 801,200 5.19 4.44
09-11-18 5.67 5.79 5.58 352,100 5.62 4.80
09-11-17 5.72 5.78 5.62 285,600 5.68 4.85
09-11-16 5.31 5.82 5.31 676,400 5.77 4.93
09-11-13 5.29 5.29 5.08 633,100 5.17 4.42
09-11-12 5.35 5.46 5.20 698,200 5.26 4.50
Date Open High Low Vol Cls adjCls
09-11-11 5.78 5.80 5.20 1,963,200 5.34 4.56
09-11-10 5.81 5.89 5.66 494,200 5.71 4.88
09-11-09 5.90 5.90 5.75 300,400 5.82 4.97
09-11-06 5.89 5.93 5.77 358,200 5.86 5.01
09-11-05 5.76 6.00 5.65 357,400 5.98 5.11
09-11-04 5.88 5.89 5.73 325,900 5.77 4.93
09-11-03 5.77 5.87 5.73 314,800 5.84 4.99
09-11-02 5.78 6.00 5.70 329,600 5.81 4.97
09-10-30 5.89 5.98 5.75 645,300 5.77 4.93
Date Open High Low Vol Cls adjCls
09-10-29 5.86 6.01 5.78 315,000 5.97 5.10
09-10-28 5.88 5.99 5.75 424,700 5.78 4.94
09-10-27 5.98 6.07 5.89 483,900 5.91 5.05
09-10-26 5.75 6.03 5.70 609,800 5.88 5.03
09-10-23 6.05 6.05 5.66 324,200 5.74 4.91
09-10-22 5.83 6.09 5.67 329,700 6.05 5.17
09-10-21 5.97 6.07 5.80 446,600 5.82 4.97
09-10-20 6.15 6.15 5.95 256,600 6.03 5.15
09-10-19 6.20 6.25 6.09 252,900 6.20 5.30
Date Open High Low Vol Cls adjCls
09-10-16 6.25 6.31 6.13 460,100 6.15 5.26
09-10-15 6.19 6.32 6.11 407,700 6.30 5.38
09-10-14 6.10 6.24 6.00 307,100 6.20 5.30
09-10-13 6.09 6.09 5.81 269,400 6.00 5.13
09-10-12 6.23 6.30 6.02 278,600 6.08 5.20
09-10-09 6.19 6.27 6.04 419,200 6.13 5.24
09-10-08 5.69 6.18 5.62 705,100 6.13 5.24
09-10-07 5.61 5.79 5.49 478,100 5.66 4.84
09-10-06 5.60 5.76 5.50 669,600 5.67 4.81
Date Open High Low Vol Cls adjCls
09-10-05 5.77 5.79 5.44 629,100 5.52 4.68
09-10-02 5.79 5.93 5.67 567,500 5.75 4.88
09-10-01 6.19 6.20 5.83 1,510,200 5.83 4.95
09-09-30 6.30 6.35 6.15 382,000 6.21 5.27
09-09-29 6.42 6.47 6.28 199,400 6.29 5.34
09-09-28 6.25 6.58 6.20 469,100 6.40 5.43
09-09-25 6.57 6.57 6.20 472,800 6.22 5.28
09-09-24 6.45 6.92 6.42 569,000 6.54 5.55
09-09-23 7.07 7.09 6.83 585,000 6.87 5.83
Date Open High Low Vol Cls adjCls
09-09-22 6.88 7.10 6.85 426,200 7.02 5.96
09-09-21 7.04 7.20 6.81 504,900 6.87 5.83
09-09-18 7.11 7.27 6.93 841,400 7.06 5.99
09-09-17 7.39 7.43 7.09 334,300 7.11 6.03
09-09-16 6.92 7.68 6.92 538,600 7.44 6.31
09-09-15 6.77 6.90 6.72 177,200 6.82 5.79
09-09-14 6.66 6.82 6.61 192,300 6.82 5.79
09-09-11 6.75 6.75 6.59 181,400 6.68 5.67
09-09-10 6.59 6.76 6.49 232,300 6.76 5.74
Date Open High Low Vol Cls adjCls
09-09-09 6.62 6.66 6.47 181,700 6.56 5.57
09-09-08 6.59 6.80 6.54 317,400 6.65 5.64
09-09-04 6.46 6.56 6.35 236,000 6.51 5.53
09-09-03 6.39 6.48 6.26 273,800 6.44 5.47
09-09-02 6.09 6.56 6.09 455,400 6.33 5.37
09-09-01 6.27 6.47 6.07 313,100 6.16 5.23
09-08-31 6.39 6.45 6.21 357,700 6.25 5.30
09-08-28 6.78 6.84 6.38 289,600 6.49 5.51
09-08-27 6.76 6.81 6.62 318,000 6.71 5.69
Date Open High Low Vol Cls adjCls
09-08-26 6.81 6.89 6.80 166,600 6.82 5.79
09-08-25 6.89 7.04 6.83 186,700 6.83 5.80
09-08-24 6.87 7.00 6.76 245,100 6.88 5.84
09-08-21 6.43 6.92 6.43 433,100 6.87 5.83
09-08-20 6.53 6.60 6.47 232,600 6.57 5.58
09-08-19 6.38 6.56 6.38 210,000 6.54 5.55
09-08-18 6.44 6.55 6.44 318,600 6.50 5.52
09-08-17 6.64 6.64 6.37 286,200 6.43 5.46
09-08-14 6.96 7.07 6.64 276,200 6.76 5.74
Date Open High Low Vol Cls adjCls
09-08-13 7.28 7.38 6.91 387,400 7.06 5.99
09-08-12 7.09 7.35 7.00 335,400 7.22 6.13
09-08-11 7.17 7.26 6.92 285,900 7.07 6.00
09-08-10 7.33 7.33 7.03 230,100 7.27 6.17
09-08-07 7.39 7.45 7.25 450,000 7.39 6.27
09-08-06 7.42 7.45 7.18 444,000 7.25 6.15
09-08-05 7.54 7.54 7.23 432,000 7.33 6.22
09-08-04 7.30 7.51 7.20 363,900 7.51 6.37
09-08-03 7.41 7.48 7.16 384,900 7.32 6.21
Date Open High Low Vol Cls adjCls
09-07-31 7.24 7.41 7.20 595,000 7.32 6.21
09-07-30 7.35 7.49 7.18 466,300 7.21 6.12
09-07-29 7.37 7.37 7.20 402,000 7.30 6.20
09-07-28 7.18 7.47 7.18 639,100 7.42 6.30
09-07-27 7.27 7.33 7.10 406,700 7.25 6.15
09-07-24 7.28 7.30 7.06 540,100 7.25 6.15
09-07-23 6.80 7.33 6.72 615,400 7.32 6.21
09-07-22 6.36 6.87 6.30 687,200 6.87 5.83
09-07-21 6.36 6.40 6.20 370,300 6.38 5.41
Date Open High Low Vol Cls adjCls
09-07-20 6.14 6.44 6.13 609,200 6.35 5.39
09-07-17 6.25 6.31 6.06 971,400 6.17 5.24
09-07-16 6.34 6.39 6.17 623,300 6.22 5.28
09-07-15 6.01 6.41 5.98 524,700 6.39 5.42
09-07-14 5.98 6.00 5.86 397,600 5.97 5.07
09-07-13 5.64 6.00 5.55 552,900 6.00 5.09
09-07-10 5.49 5.68 5.46 555,600 5.63 4.78
09-07-09 5.69 5.74 5.41 627,400 5.53 4.69
09-07-08 5.70 5.70 5.60 710,500 5.66 4.80
Date Open High Low Vol Cls adjCls
09-07-07 5.74 5.86 5.60 758,600 5.66 4.80
09-07-06 5.60 5.81 5.55 1,072,800 5.74 4.87
09-07-02 5.84 5.84 5.59 705,500 5.59 4.74
09-07-01 5.85 5.94 5.54 839,800 5.90 5.01
09-06-30 5.83 5.92 5.75 822,100 5.82 4.94
09-06-29 5.97 6.08 5.76 1,143,600 5.82 4.91
09-06-26 5.31 6.33 5.28 7,415,900 6.02 5.07
09-06-25 5.29 5.40 5.14 1,165,100 5.29 4.46
09-06-24 5.40 5.55 5.24 1,483,600 5.26 4.43
Date Open High Low Vol Cls adjCls
09-06-23 5.40 5.84 5.17 1,386,400 5.33 4.49
09-06-22 5.00 5.12 5.00 487,200 5.06 4.26
09-06-19 5.20 5.20 5.04 289,000 5.06 4.26
09-06-18 5.10 5.13 5.03 302,000 5.10 4.30
09-06-17 5.18 5.21 5.01 628,600 5.16 4.35
09-06-16 5.28 5.42 5.15 517,900 5.16 4.35
09-06-15 5.47 5.47 5.26 665,100 5.30 4.47
09-06-12 5.64 5.70 5.46 462,100 5.57 4.69
09-06-11 5.58 5.71 5.58 429,400 5.69 4.80
Date Open High Low Vol Cls adjCls
09-06-10 5.42 5.58 5.27 553,700 5.58 4.70
09-06-09 5.40 5.49 5.34 272,200 5.39 4.54
09-06-08 5.34 5.42 5.29 343,800 5.35 4.51
09-06-05 5.40 5.49 5.23 412,600 5.45 4.59
09-06-04 5.22 5.34 5.02 632,600 5.33 4.49
09-06-03 4.98 5.09 4.95 351,600 5.09 4.29
09-06-02 4.88 5.11 4.85 657,700 5.03 4.24
09-06-01 4.95 5.01 4.63 506,600 4.93 4.16
09-05-29 4.68 4.84 4.66 556,700 4.83 4.07
Date Open High Low Vol Cls adjCls
09-05-28 4.75 4.76 4.53 359,000 4.72 3.98
09-05-27 4.81 4.86 4.70 491,200 4.70 3.96
09-05-26 4.78 4.97 4.69 380,100 4.90 4.13
09-05-22 4.85 4.88 4.71 282,600 4.78 4.03
09-05-21 4.85 4.89 4.76 303,500 4.84 4.08
09-05-20 4.95 5.14 4.87 411,100 4.91 4.14
09-05-19 4.76 5.00 4.68 1,116,100 4.93 4.16
09-05-18 4.60 4.81 4.60 570,200 4.76 4.01
09-05-15 4.61 4.66 4.53 608,600 4.58 3.86
Date Open High Low Vol Cls adjCls
09-05-14 4.44 4.73 4.41 710,800 4.62 3.89
09-05-13 4.44 4.60 4.41 989,400 4.47 3.77
09-05-12 4.61 4.71 4.44 868,500 4.53 3.82
09-05-11 4.78 4.78 4.58 850,200 4.63 3.90
09-05-08 4.70 4.89 4.67 521,900 4.78 4.03
09-05-07 4.87 4.96 4.68 385,100 4.74 4.00
09-05-06 4.74 4.87 4.71 1,089,400 4.82 4.06
09-05-05 4.68 4.81 4.67 871,000 4.74 4.00
09-05-04 4.56 4.75 4.56 845,200 4.67 3.94
Date Open High Low Vol Cls adjCls
09-05-01 4.49 4.81 4.49 487,100 4.60 3.88
09-04-30 4.65 4.71 4.49 1,111,400 4.53 3.82
09-04-29 4.45 4.68 4.36 880,800 4.55 3.84
09-04-28 4.38 4.64 4.27 952,400 4.51 3.80
09-04-27 4.47 4.47 4.04 1,384,700 4.36 3.67
09-04-24 4.27 4.64 4.23 1,246,700 4.42 3.73
09-04-23 4.31 4.36 4.17 1,027,000 4.23 3.57
09-04-22 4.26 4.47 4.15 1,752,900 4.20 3.54
09-04-21 4.13 4.37 4.13 1,227,400 4.25 3.58
Date Open High Low Vol Cls adjCls
09-04-20 4.24 4.29 4.00 545,100 4.09 3.45
09-04-17 4.07 4.29 4.04 1,284,900 4.29 3.62
09-04-16 4.22 4.28 4.03 1,087,600 4.03 3.40
09-04-15 4.29 4.31 4.19 616,000 4.22 3.56
09-04-14 4.36 4.38 4.18 514,200 4.25 3.58
09-04-13 4.84 4.84 4.35 520,900 4.36 3.67
09-04-09 4.85 4.95 4.78 348,100 4.86 4.10
09-04-08 4.69 4.76 4.58 297,900 4.76 4.01
09-04-07 4.87 4.95 4.67 279,900 4.72 3.98
Date Open High Low Vol Cls adjCls
09-04-06 5.01 5.04 4.67 388,700 4.97 4.19
09-04-03 5.06 5.48 5.05 365,500 5.15 4.34
09-04-02 4.95 5.23 4.81 403,600 5.06 4.26
09-04-01 4.93 5.10 4.80 451,300 4.95 4.10
09-03-31 5.00 5.30 4.83 618,000 5.01 4.15
09-03-30 5.54 5.54 5.04 444,200 5.09 4.22
09-03-27 5.74 5.81 5.61 262,500 5.63 4.67
09-03-26 5.31 5.87 5.31 287,800 5.85 4.85
09-03-25 5.38 5.55 5.07 353,200 5.31 4.40
Date Open High Low Vol Cls adjCls
09-03-24 5.26 5.50 5.23 290,600 5.28 4.38
09-03-23 4.97 5.33 4.97 478,500 5.29 4.39
09-03-20 5.02 5.03 4.70 526,800 4.99 4.14
09-03-19 4.96 4.99 4.78 245,800 4.94 4.10
09-03-18 4.65 5.02 4.53 356,700 4.83 4.01
09-03-17 4.61 4.67 4.45 609,600 4.60 3.81
09-03-16 4.79 4.85 4.59 228,800 4.65 3.86
09-03-13 4.76 4.83 4.63 345,100 4.69 3.89
09-03-12 4.21 4.76 4.08 439,400 4.71 3.91
Date Open High Low Vol Cls adjCls
09-03-11 4.09 4.31 4.02 385,900 4.26 3.53
09-03-10 3.87 4.11 3.80 519,600 4.07 3.38
09-03-09 3.80 4.00 3.76 500,500 3.82 3.17
09-03-06 3.85 3.99 3.03 580,600 3.89 3.23
09-03-05 3.99 3.99 3.79 977,000 3.89 3.23
09-03-04 4.05 4.19 3.81 891,700 4.00 3.32
09-03-03 3.94 4.00 3.80 1,165,900 3.99 3.31
09-03-02 4.00 4.11 3.85 503,100 3.89 3.23
09-02-27 4.08 4.20 3.96 550,000 4.03 3.34
Date Open High Low Vol Cls adjCls
09-02-26 4.19 4.33 4.10 336,900 4.19 3.47
09-02-25 4.31 4.34 4.12 413,700 4.18 3.47
09-02-24 4.17 4.41 4.14 464,700 4.37 3.62
09-02-23 4.33 4.34 4.09 477,700 4.09 3.39
09-02-20 4.28 4.37 4.00 468,300 4.26 3.53
09-02-19 4.47 4.62 4.38 507,000 4.39 3.64
09-02-18 4.38 4.58 4.29 555,800 4.45 3.69
09-02-17 4.32 4.43 4.29 666,600 4.35 3.61
09-02-13 4.38 4.48 4.35 436,100 4.45 3.69
Date Open High Low Vol Cls adjCls
09-02-12 4.45 4.50 4.22 490,400 4.45 3.69
09-02-11 4.52 4.76 4.50 372,900 4.53 3.76
09-02-10 4.65 4.76 4.47 624,000 4.55 3.77
09-02-09 4.45 4.73 4.37 564,100 4.68 3.88
09-02-06 4.40 4.59 4.36 473,900 4.53 3.76
09-02-05 4.21 4.51 4.18 723,600 4.43 3.67
09-02-04 4.35 4.43 4.24 517,800 4.27 3.54
09-02-03 4.46 4.46 4.24 612,100 4.36 3.62
09-02-02 4.28 4.43 4.20 515,800 4.38 3.63
Date Open High Low Vol Cls adjCls
09-01-30 4.57 4.64 4.26 696,800 4.32 3.58
09-01-29 4.74 4.79 4.50 665,300 4.63 3.84
09-01-28 4.62 5.00 4.62 546,700 4.85 4.02
09-01-27 4.72 4.73 4.57 683,200 4.59 3.81
09-01-26 4.63 4.82 4.52 630,600 4.61 3.82
09-01-23 4.41 4.76 4.36 783,900 4.56 3.78
09-01-22 4.61 4.68 4.37 925,200 4.46 3.70
09-01-21 4.38 4.64 4.25 1,515,600 4.64 3.85
09-01-20 4.65 4.65 4.24 1,462,500 4.33 3.59
Date Open High Low Vol Cls adjCls
09-01-16 4.70 4.74 4.41 1,089,000 4.65 3.86
09-01-15 4.61 4.74 4.33 2,169,800 4.61 3.82
09-01-14 4.85 4.91 4.63 1,549,000 4.67 3.87
09-01-13 4.90 4.90 4.77 856,900 4.88 4.05
09-01-12 5.14 5.14 4.84 1,499,500 4.86 4.03
09-01-09 5.24 5.28 5.02 1,480,100 5.02 4.16
09-01-08 5.10 5.19 5.00 2,231,700 5.16 4.28
09-01-07 5.33 5.33 5.01 941,700 5.08 4.21
09-01-06 5.53 5.59 5.32 1,367,000 5.32 4.41
Date Open High Low Vol Cls adjCls
09-01-05 5.85 5.95 5.46 2,264,000 5.48 4.54
09-01-02 5.72 5.95 5.56 2,164,300 5.84 4.84
08-12-31 5.44 5.68 5.34 2,199,700 5.62 4.66
08-12-30 5.02 5.45 5.01 1,679,800 5.44 4.51
08-12-29 5.25 5.35 5.02 641,100 5.09 4.22
08-12-26 5.25 5.38 5.22 282,300 5.31 4.40
08-12-24 5.47 5.47 5.22 204,200 5.25 4.35
08-12-23 5.50 5.57 5.41 792,400 5.45 4.45
08-12-22 5.89 6.13 5.40 494,900 5.45 4.45
Date Open High Low Vol Cls adjCls
08-12-19 5.79 5.99 5.69 478,300 5.73 4.68
08-12-18 5.90 6.00 5.71 503,200 5.76 4.71
08-12-17 5.92 6.10 5.87 568,200 5.88 4.80
08-12-16 5.77 6.07 5.72 982,900 6.05 4.94
08-12-15 5.96 6.09 5.70 694,400 5.81 4.75
08-12-12 5.77 6.29 5.68 661,500 6.01 4.91
08-12-11 6.12 6.18 5.83 495,100 5.88 4.80
08-12-10 5.82 6.24 5.82 457,600 6.18 5.05
08-12-09 6.34 6.42 5.76 697,900 5.89 4.81
Date Open High Low Vol Cls adjCls
08-12-08 6.53 6.62 6.31 525,800 6.46 5.28
08-12-05 6.16 6.48 5.89 951,500 6.46 5.28
08-12-04 5.98 6.34 5.82 678,000 6.19 5.06
08-12-03 5.92 6.33 5.86 1,278,000 6.29 5.14
08-12-02 5.99 6.05 5.76 1,217,800 6.00 4.90
08-12-01 6.42 6.42 5.81 858,900 5.91 4.83
08-11-28 6.19 6.45 6.13 150,100 6.45 5.27
08-11-26 5.72 6.41 5.72 429,900 6.30 5.15
08-11-25 5.88 6.01 5.69 727,100 5.91 4.83
Date Open High Low Vol Cls adjCls
08-11-24 5.43 6.00 5.43 755,500 5.85 4.78
08-11-21 5.24 5.49 5.09 1,055,200 5.44 4.44
08-11-20 5.25 5.44 5.08 743,900 5.11 4.18
08-11-19 5.88 6.04 5.34 588,200 5.34 4.36
08-11-18 6.16 6.22 5.82 523,000 6.06 4.95
08-11-17 6.12 6.33 6.00 667,900 6.16 5.03
08-11-14 6.85 6.92 6.16 609,600 6.16 5.03
08-11-13 6.86 6.98 6.28 844,100 6.95 5.68
08-11-12 7.56 7.60 6.86 512,300 6.88 5.62
Date Open High Low Vol Cls adjCls
08-11-11 8.21 8.21 7.65 523,700 7.69 6.28
08-11-10 8.60 8.69 8.13 235,900 8.27 6.76
08-11-07 8.67 8.82 8.37 336,800 8.59 7.02
08-11-06 9.04 9.18 8.67 334,100 8.69 7.10
08-11-05 9.20 9.49 9.12 388,700 9.15 7.48
08-11-04 9.44 9.47 9.11 293,800 9.37 7.66
08-11-03 9.17 9.52 9.12 413,200 9.26 7.57
08-10-31 8.66 9.35 8.59 512,000 9.30 7.60
08-10-30 8.43 8.73 8.31 426,900 8.73 7.13
Date Open High Low Vol Cls adjCls
08-10-29 8.42 8.57 8.19 598,400 8.22 6.72
08-10-28 8.29 8.54 7.87 495,500 8.54 6.98
08-10-27 8.13 8.28 7.94 543,500 7.97 6.51
08-10-24 7.95 8.31 7.88 761,700 8.09 6.61
08-10-23 8.36 8.59 7.91 682,800 8.17 6.68
08-10-22 8.69 8.70 8.17 517,200 8.28 6.77
08-10-21 8.75 9.09 8.73 468,000 8.79 7.18
08-10-20 8.88 9.00 8.63 570,500 8.84 7.22
08-10-17 8.73 9.19 8.62 534,900 8.86 7.24
Date Open High Low Vol Cls adjCls
08-10-16 8.81 9.04 8.37 804,600 8.99 7.35
08-10-15 9.18 9.20 8.95 865,200 8.96 7.32
08-10-14 9.69 9.77 8.96 1,071,600 9.30 7.60
08-10-13 9.15 9.57 8.90 286,000 9.46 7.73
08-10-10 8.35 8.86 7.86 1,097,300 8.82 7.21
08-10-09 9.03 9.12 8.40 809,100 8.56 6.99
08-10-08 8.68 9.17 8.49 1,594,700 9.03 7.38
08-10-07 9.28 9.43 8.85 784,400 8.91 7.16
08-10-06 10.00 10.10 8.87 1,052,900 9.31 7.48
Date Open High Low Vol Cls adjCls
08-10-03 10.59 10.71 10.16 1,219,700 10.35 8.31
08-10-02 11.20 11.20 10.47 932,300 10.53 8.46
08-10-01 10.73 11.26 10.60 591,600 11.20 9.00
08-09-30 11.02 11.22 10.63 717,400 10.75 8.64
08-09-29 9.88 11.08 9.50 1,684,500 10.86 8.72
08-09-26 10.59 10.70 10.24 611,500 10.44 8.39
08-09-25 10.35 10.79 10.35 345,000 10.68 8.58
08-09-24 10.44 10.52 10.10 558,000 10.37 8.33
08-09-23 10.67 10.72 10.19 468,700 10.37 8.33
Date Open High Low Vol Cls adjCls
08-09-22 10.96 10.96 10.42 431,400 10.56 8.48
08-09-19 10.70 11.71 10.00 1,354,100 10.96 8.80
08-09-18 10.62 10.77 10.19 1,032,400 10.41 8.36
08-09-17 10.51 10.60 10.28 606,000 10.50 8.43
08-09-16 10.65 10.75 10.26 993,600 10.69 8.59
08-09-15 10.98 11.43 10.68 567,900 10.75 8.64
08-09-12 11.62 11.74 11.37 369,300 11.52 9.25
08-09-11 11.52 11.81 11.49 326,500 11.81 9.49
08-09-10 11.68 11.78 11.26 470,700 11.73 9.42
Date Open High Low Vol Cls adjCls
08-09-09 11.62 11.91 11.48 735,600 11.68 9.38
08-09-08 11.56 11.72 11.40 668,100 11.58 9.30
08-09-05 11.48 11.55 11.17 281,600 11.43 9.18
08-09-04 11.43 11.53 11.24 381,900 11.51 9.25
08-09-03 11.31 11.54 11.15 658,200 11.54 9.27
08-09-02 11.34 11.59 11.14 345,800 11.27 9.05
08-08-29 11.19 11.21 10.96 499,800 11.10 8.92
08-08-28 10.75 11.25 10.67 440,700 11.19 8.99
08-08-27 10.44 10.93 10.44 254,300 10.75 8.64
Date Open High Low Vol Cls adjCls
08-08-26 10.53 10.63 10.43 236,400 10.57 8.49
08-08-25 10.50 10.58 10.33 382,400 10.48 8.42
08-08-22 10.31 10.68 10.18 310,400 10.59 8.51
08-08-21 10.32 10.43 10.15 550,600 10.17 8.17
08-08-20 10.30 10.52 10.21 444,500 10.36 8.32
08-08-19 10.66 10.71 10.24 431,300 10.30 8.27
08-08-18 11.06 11.20 10.71 361,000 10.78 8.66
08-08-15 11.22 11.47 10.87 543,100 10.99 8.83
08-08-14 11.01 11.31 10.90 441,500 11.25 9.04
Date Open High Low Vol Cls adjCls
08-08-13 11.18 11.18 10.84 1,062,800 11.00 8.84
08-08-12 11.54 11.60 11.06 833,600 11.12 8.93
08-08-11 11.07 11.74 11.07 1,211,100 11.50 9.24
08-08-08 10.54 11.11 10.52 897,000 11.07 8.89
08-08-07 10.80 10.90 10.47 862,300 10.51 8.44
08-08-06 10.95 11.83 10.70 657,500 10.86 8.72
08-08-05 10.52 11.04 10.52 990,500 10.95 8.80
08-08-04 10.57 10.65 10.29 712,200 10.47 8.41
08-08-01 9.95 10.52 9.80 596,900 10.46 8.40
Date Open High Low Vol Cls adjCls
08-07-31 10.40 10.40 9.90 845,800 9.96 8.00
08-07-30 10.28 10.57 10.25 680,900 10.36 8.32
08-07-29 10.12 10.38 10.04 416,900 10.21 8.20
08-07-28 10.03 10.06 9.94 790,200 10.00 8.03
08-07-25 10.27 10.43 9.92 617,800 10.01 8.04
08-07-24 10.88 10.88 10.18 574,300 10.23 8.22
08-07-23 10.30 10.89 10.21 756,000 10.78 8.66
08-07-22 9.97 10.26 9.82 598,500 10.20 8.19
08-07-21 10.00 10.13 9.87 703,300 9.95 7.99
Date Open High Low Vol Cls adjCls
08-07-18 9.84 9.96 9.58 858,600 9.87 7.93
08-07-17 9.21 9.82 9.21 1,033,700 9.80 7.87
08-07-16 9.17 9.26 8.92 1,815,200 9.26 7.44
08-07-15 9.43 9.47 9.01 1,376,400 9.06 7.28
08-07-14 9.89 10.07 9.36 809,500 9.43 7.58
08-07-11 9.69 9.83 9.51 1,171,400 9.68 7.78
08-07-10 9.81 10.00 9.74 797,700 9.89 7.94
08-07-09 9.98 10.09 9.81 850,200 9.90 7.95
08-07-08 9.75 10.05 9.70 772,900 9.99 8.03
Date Open High Low Vol Cls adjCls
08-07-07 9.79 9.87 9.67 885,100 9.70 7.79
08-07-03 9.49 9.95 9.49 815,200 9.83 7.90
08-07-02 9.56 9.66 9.47 1,333,900 9.57 7.69
08-07-01 9.90 9.98 9.51 1,849,800 9.70 7.67
08-06-30 9.96 10.14 9.76 1,468,500 10.03 7.93
08-06-27 10.92 10.97 9.34 4,050,700 9.93 7.85
08-06-26 11.57 11.74 11.29 783,300 11.49 9.09
08-06-25 11.60 11.91 11.49 834,500 11.61 9.18
08-06-24 11.67 11.72 11.17 840,000 11.49 9.09
Date Open High Low Vol Cls adjCls
08-06-23 11.77 11.88 11.63 479,100 11.70 9.25
08-06-20 11.66 11.73 11.53 647,000 11.64 9.21
08-06-19 11.67 11.76 11.47 411,200 11.75 9.29
08-06-18 11.91 11.96 11.56 598,300 11.67 9.23
08-06-17 11.96 12.12 11.96 680,600 12.00 9.49
08-06-16 11.93 12.09 11.85 636,100 12.02 9.51
08-06-13 11.88 11.99 11.78 390,700 11.99 9.48
08-06-12 11.74 11.94 11.64 1,222,400 11.76 9.30
08-06-11 12.21 12.35 11.71 529,300 11.77 9.31
Date Open High Low Vol Cls adjCls
08-06-10 12.11 12.35 12.09 607,800 12.18 9.63
08-06-09 12.30 12.51 12.03 609,400 12.10 9.57
08-06-06 12.64 12.82 12.34 431,300 12.38 9.79
08-06-05 12.73 12.83 12.62 547,500 12.82 10.14
08-06-04 12.47 12.79 12.47 520,200 12.67 10.02
08-06-03 12.55 12.55 12.31 449,500 12.47 9.86
08-06-02 12.60 12.60 12.28 1,007,900 12.50 9.89
08-05-30 12.66 12.68 12.42 566,500 12.60 9.97
08-05-29 12.16 12.66 12.10 441,400 12.54 9.92
Date Open High Low Vol Cls adjCls
08-05-28 12.26 12.37 12.15 256,300 12.18 9.63
08-05-27 12.07 12.24 12.03 424,000 12.15 9.61
08-05-23 12.00 12.04 11.90 342,800 12.02 9.51
08-05-22 11.93 12.14 11.93 242,600 12.04 9.52
08-05-21 12.23 12.23 11.87 451,000 11.91 9.42
08-05-20 12.35 12.35 12.11 388,500 12.15 9.61
08-05-19 12.34 12.38 12.21 604,700 12.34 9.76
08-05-16 12.32 12.39 12.10 544,000 12.31 9.74
08-05-15 12.08 12.37 12.06 514,400 12.32 9.74
Date Open High Low Vol Cls adjCls
08-05-14 12.20 12.29 11.99 375,300 12.16 9.62
08-05-13 11.75 12.06 11.68 477,500 12.06 9.54
08-05-12 11.78 11.78 11.58 637,900 11.77 9.31
08-05-09 11.92 11.95 11.61 652,400 11.69 9.25
08-05-08 12.04 12.05 11.88 315,700 11.92 9.43
08-05-07 12.07 12.86 11.94 1,126,000 12.01 9.50
08-05-06 11.88 12.08 11.77 786,500 12.03 9.51
08-05-05 12.14 12.14 11.75 675,800 11.84 9.36
08-05-02 11.87 12.27 11.70 1,075,000 12.09 9.56
Date Open High Low Vol Cls adjCls
08-05-01 11.01 11.80 11.00 1,296,700 11.78 9.32
08-04-30 11.20 11.29 11.07 705,400 11.08 8.76
08-04-29 11.19 11.27 11.10 402,000 11.19 8.85
08-04-28 11.20 11.26 10.95 397,500 11.19 8.85
08-04-25 11.18 11.33 10.97 342,300 11.28 8.92
08-04-24 10.84 11.16 10.71 534,200 11.09 8.77
08-04-23 10.83 11.02 10.62 1,002,800 10.76 8.51
08-04-22 11.31 11.31 10.80 968,000 10.89 8.61
08-04-21 11.57 11.57 11.26 676,000 11.31 8.95
Date Open High Low Vol Cls adjCls
08-04-18 11.42 11.66 11.39 947,000 11.60 9.17
08-04-17 11.34 11.34 11.10 445,400 11.30 8.94
08-04-16 10.96 11.30 10.80 669,600 11.29 8.93
08-04-15 10.69 10.92 10.65 1,273,800 10.80 8.54
08-04-14 10.60 10.67 10.50 1,018,300 10.65 8.42
08-04-11 11.08 11.08 10.51 1,514,900 10.60 8.38
08-04-10 11.13 11.18 11.00 1,732,200 11.04 8.73
08-04-09 11.36 11.59 11.17 1,399,100 11.19 8.73
08-04-08 11.28 11.53 11.02 2,228,300 11.26 8.79
Date Open High Low Vol Cls adjCls
08-04-07 11.27 11.44 11.15 859,100 11.25 8.78
08-04-04 11.03 11.31 10.92 1,317,400 11.13 8.68
08-04-03 10.75 11.26 10.50 1,618,200 11.04 8.61
08-04-02 11.17 11.20 10.64 1,594,500 10.91 8.51
08-04-01 11.11 11.22 11.01 1,503,300 11.17 8.72
08-03-31 11.30 11.30 11.03 1,818,200 11.06 8.63
08-03-28 12.05 12.53 11.29 2,617,100 11.40 8.90
08-03-27 12.44 12.44 11.85 1,630,300 11.85 9.25
08-03-26 12.58 12.63 12.25 1,190,600 12.35 9.64
Date Open High Low Vol Cls adjCls
08-03-25 12.86 13.02 12.52 989,800 12.58 9.82
08-03-24 13.22 13.61 12.75 1,349,600 12.93 10.09
08-03-20 13.83 13.93 13.20 900,700 13.50 10.53
08-03-19 14.01 14.45 13.98 485,800 14.00 10.92
08-03-18 13.69 14.10 13.59 456,900 13.99 10.92
08-03-17 13.65 13.69 13.01 623,300 13.40 10.46
08-03-14 14.30 14.32 13.69 346,900 13.90 10.85
08-03-13 13.70 14.22 13.61 446,700 14.20 11.08
08-03-12 14.24 14.30 13.95 305,500 13.96 10.89
Date Open High Low Vol Cls adjCls
08-03-11 13.99 14.16 13.82 442,800 14.16 11.05
08-03-10 13.74 14.13 13.66 616,800 13.73 10.71
08-03-07 13.59 13.84 13.47 743,600 13.60 10.61
08-03-06 13.90 13.99 13.61 454,700 13.73 10.71
08-03-05 14.01 14.51 13.97 1,192,900 13.99 10.92
08-03-04 13.88 14.09 13.76 961,600 13.97 10.90
08-03-03 14.07 14.29 13.83 679,200 14.08 10.99
08-02-29 14.50 14.50 14.05 598,000 14.18 11.06
08-02-28 14.83 14.84 14.38 299,200 14.50 11.31
Date Open High Low Vol Cls adjCls
08-02-27 14.79 15.12 14.79 287,900 15.01 11.71
08-02-26 14.45 15.16 14.45 434,200 14.97 11.68
08-02-25 14.34 14.75 14.30 704,000 14.65 11.43
08-02-22 14.41 14.49 14.22 943,700 14.28 11.14
08-02-21 14.54 14.54 14.30 696,100 14.40 11.24
08-02-20 14.35 14.56 14.28 497,900 14.49 11.31
08-02-19 15.27 15.34 14.37 740,700 14.49 11.31
08-02-15 14.89 15.12 14.81 391,700 15.08 11.77
08-02-14 15.00 15.09 14.87 669,000 14.92 11.64
Date Open High Low Vol Cls adjCls
08-02-13 14.49 15.03 14.47 524,900 14.99 11.70
08-02-12 14.30 14.55 14.15 402,200 14.28 11.14
08-02-11 14.00 14.49 13.82 511,900 14.31 11.17
08-02-08 14.36 14.38 13.85 729,400 13.98 10.91
08-02-07 14.25 14.62 14.05 740,600 14.24 11.11
08-02-06 14.80 14.80 14.20 839,400 14.35 11.20
08-02-05 15.44 15.44 14.61 748,100 14.67 11.45
08-02-04 15.95 16.00 15.30 832,800 15.55 12.13
08-02-01 15.28 16.09 15.15 945,300 16.00 12.48
Date Open High Low Vol Cls adjCls
08-01-31 14.38 15.38 14.32 784,800 15.33 11.96
08-01-30 14.16 15.05 14.03 1,086,600 14.74 11.50
08-01-29 13.57 14.16 13.41 1,137,800 14.16 11.05
08-01-28 13.06 13.73 12.86 793,100 13.56 10.58
08-01-25 13.64 13.72 13.08 670,600 13.17 10.28
08-01-24 14.32 14.32 13.60 1,040,100 13.62 10.63
08-01-23 13.90 14.36 13.41 1,147,300 14.31 11.17
08-01-22 13.40 14.52 13.34 877,700 14.27 11.13
08-01-18 14.30 14.34 13.84 1,116,000 14.08 10.99
Date Open High Low Vol Cls adjCls
08-01-17 14.62 14.65 14.10 771,500 14.25 11.12
08-01-16 14.52 14.93 14.46 649,400 14.65 11.43
08-01-15 14.85 14.94 14.50 571,200 14.55 11.35
08-01-14 14.60 14.94 14.58 501,500 14.94 11.66
08-01-11 14.46 14.80 14.36 614,600 14.42 11.25
08-01-10 14.35 14.95 14.14 461,400 14.69 11.46
08-01-09 14.54 14.60 13.96 1,171,400 14.32 11.17
08-01-08 15.35 15.46 14.45 1,293,900 14.46 11.28
08-01-07 15.56 15.72 15.19 1,068,700 15.27 11.92
Date Open High Low Vol Cls adjCls
08-01-04 16.34 16.62 15.43 654,400 15.43 12.04
08-01-03 16.40 16.73 16.27 1,129,200 16.70 13.03
08-01-02 15.87 16.51 15.87 1,001,500 16.38 12.78
07-12-31 15.90 16.22 15.85 521,600 15.87 12.38
07-12-28 16.28 16.28 15.66 1,062,600 15.93 12.43
07-12-27 17.71 17.96 17.37 786,500 17.50 12.17
07-12-26 17.87 18.12 17.10 880,700 17.62 12.26
07-12-24 17.16 17.95 17.16 368,700 17.77 12.36
07-12-21 17.06 17.57 16.91 1,420,800 17.20 11.96
Date Open High Low Vol Cls adjCls
07-12-20 18.00 18.49 16.40 2,697,100 17.09 11.89
07-12-19 15.22 15.37 15.03 927,600 15.15 10.54
07-12-18 14.93 15.26 14.93 758,100 15.19 10.57
07-12-17 15.15 15.28 14.92 764,200 14.99 10.43
07-12-14 15.41 15.44 15.19 305,700 15.27 10.62
07-12-13 15.48 15.57 15.42 744,400 15.44 10.74
07-12-12 15.60 15.88 15.51 465,900 15.57 10.83
07-12-11 15.40 15.96 15.40 711,200 15.41 10.72
07-12-10 15.56 15.60 15.37 643,500 15.39 10.71
Date Open High Low Vol Cls adjCls
07-12-07 15.56 15.56 15.29 591,900 15.35 10.68
07-12-06 15.45 15.69 15.40 735,500 15.48 10.77
07-12-05 15.34 15.50 15.24 242,400 15.40 10.71
07-12-04 15.18 15.33 15.02 765,300 15.20 10.57
07-12-03 15.12 15.40 15.10 662,300 15.28 10.63
07-11-30 15.23 15.33 15.10 488,600 15.13 10.52
07-11-29 15.14 15.15 14.85 567,700 14.93 10.39
07-11-28 14.72 15.61 14.67 841,800 15.26 10.61
07-11-27 15.41 15.56 14.60 1,107,500 14.66 10.20
Date Open High Low Vol Cls adjCls
07-11-26 15.37 15.57 15.15 797,600 15.54 10.81
07-11-23 14.84 15.36 14.83 140,300 15.23 10.59
07-11-21 15.02 15.08 14.63 511,800 14.71 10.23
07-11-20 15.45 15.75 15.06 1,069,200 15.20 10.57
07-11-19 16.02 16.02 15.47 540,700 15.50 10.78
07-11-16 16.24 16.48 16.01 663,600 16.05 11.16
07-11-15 16.26 16.46 16.16 423,800 16.25 11.30
07-11-14 16.52 16.59 16.35 327,900 16.38 11.39
07-11-13 16.16 16.53 16.11 610,300 16.38 11.39
Date Open High Low Vol Cls adjCls
07-11-12 16.13 16.50 15.98 838,200 16.12 11.21
07-11-09 16.15 16.33 15.79 954,000 15.98 11.12
07-11-08 16.69 16.71 16.19 737,000 16.20 11.27
07-11-07 16.93 16.93 16.14 793,400 16.48 11.46
07-11-06 17.16 17.20 16.63 655,700 16.90 11.76
07-11-05 17.60 17.60 16.98 602,600 17.00 11.82
07-11-02 17.43 17.60 17.09 751,000 17.60 12.24
07-11-01 17.69 17.77 17.26 432,200 17.32 12.05
07-10-31 17.96 18.06 17.44 1,082,500 17.87 12.43
Date Open High Low Vol Cls adjCls
07-10-30 17.73 18.15 17.70 550,000 17.90 12.45
07-10-29 17.89 18.03 17.71 602,300 17.73 12.33
07-10-26 17.56 18.03 17.53 549,300 17.80 12.38
07-10-25 17.87 17.89 17.05 649,400 17.42 12.12
07-10-24 17.80 17.87 17.34 629,400 17.83 12.40
07-10-23 18.28 18.38 17.64 250,700 17.93 12.47
07-10-22 17.88 18.28 17.74 432,800 18.09 12.58
07-10-19 18.63 18.70 17.96 559,800 18.00 12.52
07-10-18 18.92 18.92 18.57 348,900 18.58 12.92
Date Open High Low Vol Cls adjCls
07-10-17 18.91 18.95 18.68 331,100 18.93 13.17
07-10-16 18.69 18.85 18.29 740,600 18.74 13.04
07-10-15 18.81 18.82 18.55 449,300 18.70 13.01
07-10-12 18.94 19.00 18.56 439,100 18.66 12.98
07-10-11 18.86 19.02 18.66 485,500 18.81 13.08
07-10-10 18.80 18.97 18.54 502,800 18.86 13.01
07-10-09 18.80 18.90 18.62 429,900 18.85 13.01
07-10-08 19.19 19.24 18.73 437,100 18.80 12.97
07-10-05 19.00 19.31 18.95 588,300 19.13 13.20
Date Open High Low Vol Cls adjCls
07-10-04 18.59 18.97 18.44 510,300 18.90 13.04
07-10-03 18.80 18.83 18.34 497,500 18.50 12.77
07-10-02 18.81 19.00 18.73 696,200 18.79 12.97
07-10-01 17.96 18.81 17.96 770,000 18.81 12.98
07-09-28 18.02 18.13 17.92 354,400 17.98 12.41
07-09-27 17.81 18.17 17.72 801,700 18.12 12.50
07-09-26 17.45 17.68 17.26 663,100 17.65 12.18
07-09-25 17.43 17.46 17.16 540,900 17.30 11.94
07-09-24 17.60 17.91 17.38 580,700 17.40 12.01
Date Open High Low Vol Cls adjCls
07-09-21 17.39 17.90 17.25 903,000 17.57 12.12
07-09-20 18.25 18.25 16.82 2,033,100 17.08 11.79
07-09-19 17.42 17.86 17.42 676,200 17.75 12.25
07-09-18 17.09 17.49 16.91 330,200 17.42 12.02
07-09-17 16.75 17.07 16.74 266,300 17.00 11.73
07-09-14 16.75 16.96 16.65 906,400 16.89 11.66
07-09-13 16.97 17.00 16.79 504,500 16.88 11.65
07-09-12 16.59 16.96 16.57 552,200 16.84 11.62
07-09-11 16.72 16.78 16.38 326,700 16.51 11.39
Date Open High Low Vol Cls adjCls
07-09-10 17.20 17.23 16.49 366,000 16.60 11.45
07-09-07 17.38 17.48 17.11 468,000 17.14 11.83
07-09-06 17.34 17.44 17.19 322,800 17.44 12.03
07-09-05 17.47 17.53 17.21 298,400 17.24 11.90
07-09-04 17.85 17.86 17.45 268,600 17.47 12.06
07-08-31 17.30 17.68 17.27 306,500 17.64 12.17
07-08-30 17.15 17.28 17.02 186,300 17.20 11.87
07-08-29 17.06 17.21 16.97 211,300 17.21 11.88
07-08-28 17.33 17.39 16.90 266,400 16.93 11.68
Date Open High Low Vol Cls adjCls
07-08-27 17.40 17.40 17.20 372,200 17.33 11.96
07-08-24 17.19 17.40 17.11 371,700 17.40 12.01
07-08-23 17.02 17.33 17.01 520,900 17.27 11.92
07-08-22 16.93 17.05 16.82 353,900 17.05 11.77
07-08-21 16.65 16.88 16.62 362,200 16.72 11.54
07-08-20 16.58 16.80 16.34 326,400 16.77 11.57
07-08-17 16.25 16.69 16.11 499,800 16.48 11.37
07-08-16 15.82 16.29 15.58 534,100 16.02 11.05
07-08-15 16.22 16.31 15.84 397,800 15.89 10.96
Date Open High Low Vol Cls adjCls
07-08-14 16.80 17.20 16.13 787,900 16.19 11.17
07-08-13 16.85 18.20 16.71 958,700 16.80 11.59
07-08-10 15.17 16.86 14.68 1,964,300 16.65 11.49
07-08-09 15.40 15.49 14.03 2,849,100 15.31 10.56
07-08-08 16.67 16.67 15.19 2,089,000 15.79 10.90
07-08-07 16.61 17.03 16.42 1,001,800 16.42 11.33
07-08-06 16.84 16.90 16.27 673,800 16.57 11.43
07-08-03 17.51 17.51 16.76 534,700 16.85 11.63
07-08-02 16.98 17.50 16.95 685,800 17.47 12.06
Date Open High Low Vol Cls adjCls
07-08-01 17.54 17.54 16.80 893,500 16.98 11.72
07-07-31 17.81 17.90 17.41 716,400 17.41 12.01
07-07-30 17.94 18.01 17.50 592,700 17.80 12.28
07-07-27 18.14 18.24 17.92 765,900 17.95 12.39
07-07-26 18.39 18.50 18.08 618,200 18.23 12.58
07-07-25 18.56 18.75 18.43 338,000 18.61 12.84
07-07-24 18.65 18.75 18.45 467,300 18.56 12.81
07-07-23 18.64 18.93 18.48 452,100 18.81 12.98
07-07-20 18.66 18.70 18.45 381,500 18.65 12.87
Date Open High Low Vol Cls adjCls
07-07-19 18.91 18.91 18.25 440,800 18.76 12.95
07-07-18 18.75 18.84 18.51 591,000 18.73 12.92
07-07-17 18.66 18.95 18.57 437,900 18.80 12.97
07-07-16 18.82 18.96 18.70 382,100 18.72 12.92
07-07-13 18.64 18.91 18.55 333,500 18.86 13.01
07-07-12 18.50 18.71 18.42 433,200 18.70 12.90
07-07-11 18.28 18.59 18.28 567,300 18.41 12.70
07-07-10 18.40 18.52 18.28 496,900 18.35 12.66
07-07-09 18.46 18.50 18.29 449,700 18.42 12.71
Date Open High Low Vol Cls adjCls
07-07-06 18.42 18.46 18.34 421,800 18.42 12.71
07-07-05 18.28 18.35 18.09 517,100 18.33 12.65
07-07-03 18.43 18.53 18.31 353,000 18.37 12.68
07-07-02 18.47 18.53 18.38 556,900 18.42 12.71
07-06-29 18.44 18.62 18.40 655,900 18.50 12.66
07-06-28 18.39 18.63 18.33 932,800 18.42 12.61
07-06-27 18.40 18.41 17.90 1,117,900 18.40 12.59
07-06-26 19.45 19.45 18.34 1,921,400 18.58 12.72
07-06-25 20.26 20.29 19.55 703,500 19.81 13.56
Date Open High Low Vol Cls adjCls
07-06-22 20.20 20.23 19.80 686,700 20.23 13.85
07-06-21 20.01 20.42 19.98 515,900 20.27 13.87
07-06-20 20.29 20.29 20.14 340,500 20.16 13.80
07-06-19 20.28 20.28 20.15 404,100 20.25 13.86
07-06-18 20.28 20.37 20.22 466,600 20.26 13.87
07-06-15 20.35 20.39 20.00 267,000 20.29 13.89
07-06-14 20.11 20.38 20.06 293,700 20.31 13.90
07-06-13 19.98 20.20 19.90 484,300 20.20 13.83
07-06-12 19.80 19.97 19.72 199,900 19.91 13.63
Date Open High Low Vol Cls adjCls
07-06-11 19.80 19.96 19.69 220,800 19.82 13.57
07-06-08 19.63 19.79 19.48 189,100 19.77 13.53
07-06-07 19.66 19.74 19.50 258,700 19.57 13.39
07-06-06 19.81 19.94 19.45 262,000 19.70 13.48
07-06-05 19.97 20.00 19.86 318,100 19.96 13.66
07-06-04 19.66 20.00 19.63 203,900 19.94 13.65
07-06-01 19.50 19.80 19.46 359,100 19.80 13.55
07-05-31 19.94 19.94 19.31 836,900 19.42 13.29
07-05-30 19.13 19.46 19.00 397,800 19.46 13.32
Date Open High Low Vol Cls adjCls
07-05-29 19.05 19.20 19.00 196,900 19.20 13.14
07-05-25 18.85 19.06 18.85 98,600 19.00 13.00
07-05-24 19.10 19.22 18.88 197,200 18.88 12.92
07-05-23 19.06 19.24 19.00 253,300 19.16 13.11
07-05-22 18.96 19.05 18.90 187,700 19.00 13.00
07-05-21 18.93 19.18 18.91 216,900 19.01 13.01
07-05-18 18.64 19.03 18.64 349,600 18.90 12.94
07-05-17 18.76 18.79 18.55 490,400 18.66 12.77
07-05-16 18.85 18.95 18.70 309,600 18.83 12.89
Date Open High Low Vol Cls adjCls
07-05-15 18.79 19.02 18.72 467,200 18.87 12.92
07-05-14 18.77 18.96 18.76 390,800 18.83 12.89
07-05-11 18.75 18.93 18.69 420,500 18.81 12.87
07-05-10 18.99 19.02 18.69 721,500 18.77 12.85
07-05-09 19.10 19.16 18.92 693,000 19.02 13.02
07-05-08 19.23 19.28 19.12 504,400 19.13 13.09
07-05-07 19.41 19.58 19.27 390,100 19.32 13.22
07-05-04 19.31 19.38 19.08 599,400 19.37 13.26
07-05-03 19.92 19.95 19.61 288,800 19.79 13.55
Date Open High Low Vol Cls adjCls
07-05-02 19.63 19.97 19.62 364,500 19.92 13.63
07-05-01 19.58 19.66 19.45 315,300 19.63 13.44
07-04-30 19.80 19.80 19.46 535,000 19.52 13.36
07-04-27 19.67 19.88 19.26 586,900 19.80 13.55
07-04-26 19.58 19.86 19.18 466,400 19.66 13.46
07-04-25 19.63 19.71 19.54 342,800 19.64 13.44
07-04-24 19.62 19.68 19.47 384,600 19.57 13.39
07-04-23 19.62 19.77 19.56 307,000 19.63 13.44
07-04-20 19.30 20.72 19.30 729,300 19.64 13.44
Date Open High Low Vol Cls adjCls
07-04-19 20.00 20.00 19.76 461,300 19.78 13.54
07-04-18 20.17 20.30 20.09 293,100 20.16 13.80
07-04-17 20.23 20.34 20.19 442,100 20.26 13.87
07-04-16 20.02 20.33 20.01 635,600 20.19 13.82
07-04-13 19.84 20.01 19.75 481,400 19.98 13.68
07-04-12 19.62 19.84 19.55 821,700 19.84 13.58
07-04-11 19.82 19.85 19.51 1,191,800 19.68 13.47
07-04-10 19.80 19.90 19.50 801,400 19.84 13.58
07-04-09 19.95 19.98 19.80 720,300 19.85 13.59
Date Open High Low Vol Cls adjCls
07-04-05 19.90 20.05 19.80 611,100 19.99 13.68
07-04-04 19.90 20.10 19.90 1,055,100 20.01 13.70
07-04-03 19.85 20.08 19.80 1,092,000 19.94 13.65
07-04-02 19.80 19.96 19.57 947,700 19.79 13.55
07-03-30 19.87 20.00 19.69 690,400 19.89 13.61
07-03-29 19.70 20.23 19.51 790,100 19.84 13.48
07-03-28 19.69 19.87 19.51 1,105,400 19.73 13.40
07-03-27 19.85 19.85 19.38 1,362,900 19.67 13.36
07-03-26 20.43 20.48 19.99 565,600 20.10 13.65
Date Open High Low Vol Cls adjCls
07-03-23 20.15 20.54 20.15 1,013,700 20.41 13.86
07-03-22 19.99 20.26 19.95 1,869,500 20.18 13.71
07-03-21 19.90 20.12 19.80 432,800 19.99 13.58
07-03-20 19.53 19.98 19.49 557,300 19.85 13.48
07-03-19 19.26 19.69 19.26 366,800 19.57 13.29
07-03-16 19.31 19.44 19.19 365,200 19.23 13.06
07-03-15 19.21 19.41 19.21 511,100 19.33 13.13
07-03-14 19.29 19.30 18.97 521,800 19.21 13.05
07-03-13 19.35 19.47 19.22 291,900 19.26 13.08
Date Open High Low Vol Cls adjCls
07-03-12 19.29 19.47 19.29 426,600 19.39 13.17
07-03-09 19.19 19.35 19.15 402,600 19.31 13.12
07-03-08 19.20 19.30 19.14 247,000 19.16 13.02
07-03-07 19.05 19.26 18.90 495,200 19.13 12.99
07-03-06 19.18 19.31 19.08 446,400 19.13 12.99
07-03-05 19.10 19.16 19.00 612,200 19.10 12.97
07-03-02 19.30 19.46 19.04 271,400 19.15 13.01
07-03-01 19.29 19.57 19.18 358,200 19.42 13.19
07-02-28 19.45 19.45 18.85 440,800 19.42 13.19
Date Open High Low Vol Cls adjCls
07-02-27 19.75 19.93 19.22 293,800 19.40 13.18
07-02-26 20.00 20.00 19.82 324,800 19.93 13.54
07-02-23 20.00 20.10 19.90 232,400 20.07 13.63
07-02-22 20.00 20.22 19.98 215,200 20.07 13.63
07-02-21 20.05 20.08 19.97 355,300 20.06 13.63
07-02-20 19.80 20.03 19.76 577,300 20.03 13.61
07-02-16 19.79 19.80 19.70 246,500 19.80 13.45
07-02-15 19.72 19.82 19.68 404,800 19.77 13.43
07-02-14 19.60 19.73 19.50 695,400 19.68 13.37
Date Open High Low Vol Cls adjCls
07-02-13 19.55 19.60 19.51 555,500 19.60 13.31
07-02-12 19.34 19.59 19.25 448,100 19.56 13.29
07-02-09 19.80 19.85 19.39 583,400 19.44 13.21
07-02-08 19.77 19.95 19.70 694,900 19.91 13.52
07-02-07 19.86 19.97 19.71 378,100 19.85 13.48
07-02-06 19.70 19.96 19.67 391,800 19.94 13.54
07-02-05 19.86 19.86 19.68 585,900 19.79 13.44
07-02-02 19.67 19.94 19.60 557,500 19.84 13.48
07-02-01 19.65 19.75 19.42 397,200 19.68 13.37
Date Open High Low Vol Cls adjCls
07-01-31 19.57 19.60 19.22 637,700 19.59 13.31
07-01-30 19.38 19.60 19.30 290,400 19.59 13.31
07-01-29 19.37 19.50 19.32 383,600 19.39 13.17
07-01-26 19.57 19.65 19.29 383,100 19.43 13.20
07-01-25 19.36 19.83 19.34 805,400 19.60 13.31
07-01-24 19.34 19.51 19.30 439,100 19.40 13.18
07-01-23 19.20 19.46 19.17 987,800 19.36 13.15
07-01-22 19.03 19.32 18.97 777,100 19.17 13.02
07-01-19 19.10 19.10 19.00 502,400 19.08 12.96
Date Open High Low Vol Cls adjCls
07-01-18 18.84 19.20 18.81 911,400 19.12 12.99
07-01-17 18.96 18.97 18.78 844,300 18.84 12.80
07-01-16 18.80 19.00 18.80 770,300 18.97 12.89
07-01-12 18.90 18.90 18.73 681,600 18.84 12.80
07-01-11 18.86 18.95 18.78 327,400 18.86 12.81
07-01-10 18.81 19.00 18.63 593,100 18.90 12.84
07-01-09 18.45 18.80 18.44 746,600 18.75 12.74
07-01-08 18.50 18.74 18.45 614,400 18.50 12.57
07-01-05 18.38 18.49 18.23 987,800 18.40 12.50
Date Open High Low Vol Cls adjCls
07-01-04 18.28 18.58 18.27 495,300 18.44 12.53
07-01-03 18.13 18.36 18.06 933,000 18.23 12.38
06-12-29 18.21 18.27 18.11 445,600 18.16 12.34
06-12-28 18.20 18.33 18.12 326,800 18.20 12.36
06-12-27 18.17 18.25 18.13 376,900 18.20 12.36
06-12-26 18.14 18.33 17.85 227,900 18.20 12.27
06-12-22 18.17 18.45 18.00 277,800 18.22 12.29
06-12-21 18.16 18.43 18.14 333,700 18.28 12.33
06-12-20 17.90 18.23 17.90 749,800 18.18 12.26
Date Open High Low Vol Cls adjCls
06-12-19 18.25 18.25 17.94 672,000 18.10 12.21
06-12-18 18.40 18.60 17.90 530,600 18.06 12.18
06-12-15 18.17 18.19 17.97 391,000 18.10 12.21
06-12-14 18.24 18.33 18.04 235,000 18.09 12.20
06-12-13 17.85 18.14 17.77 601,600 18.14 12.23
06-12-12 17.95 17.96 17.62 216,600 17.76 11.98
06-12-11 18.12 18.13 17.90 237,200 18.01 12.15
06-12-08 17.92 18.20 17.92 247,200 18.15 12.24
06-12-07 18.20 18.21 17.88 202,900 17.92 12.09
Date Open High Low Vol Cls adjCls
06-12-06 18.11 18.32 17.97 157,700 18.22 12.29
06-12-05 17.80 18.38 17.71 511,800 18.09 12.20
06-12-04 17.53 17.76 17.47 310,900 17.72 11.95
06-12-01 17.73 17.73 17.25 316,700 17.60 11.87
06-11-30 17.58 17.75 17.49 329,600 17.70 11.94
06-11-29 17.72 17.83 17.50 388,000 17.67 11.92
06-11-28 17.56 17.70 17.49 383,100 17.61 11.88
06-11-27 18.01 18.01 17.53 540,100 17.66 11.91
06-11-24 18.01 18.11 17.88 30,800 18.02 12.15
Date Open High Low Vol Cls adjCls
06-11-22 18.09 18.09 17.89 263,600 18.05 12.17
06-11-21 17.93 18.11 17.89 431,300 18.11 12.21
06-11-20 17.95 17.97 17.68 266,500 17.88 12.06
06-11-17 17.85 17.92 17.62 211,400 17.89 12.07
06-11-16 17.80 17.95 17.70 189,500 17.85 12.04
06-11-15 17.67 17.92 17.53 367,300 17.80 12.00
06-11-14 17.36 17.60 17.30 339,200 17.57 11.85
06-11-13 17.09 17.52 17.04 423,800 17.36 11.71
06-11-10 16.84 17.03 16.76 138,800 17.00 11.47
Date Open High Low Vol Cls adjCls
06-11-09 16.92 17.00 16.72 191,300 16.91 11.40
06-11-08 16.80 16.98 16.68 196,500 16.92 11.41
06-11-07 16.86 16.93 16.70 263,500 16.90 11.40
06-11-06 16.68 16.95 16.62 252,800 16.83 11.35
06-11-03 16.53 16.70 16.40 197,100 16.58 11.18
06-11-02 16.40 16.52 16.33 227,400 16.46 11.10
06-11-01 16.60 16.85 16.35 242,200 16.50 11.13
06-10-31 16.64 16.70 16.40 273,600 16.57 11.18
06-10-30 16.42 16.65 16.41 117,800 16.65 11.23
Date Open High Low Vol Cls adjCls
06-10-27 16.25 16.55 16.10 307,200 16.52 11.14
06-10-26 16.26 16.48 16.18 300,500 16.30 10.99
06-10-25 16.08 16.40 16.08 289,300 16.16 10.90
06-10-24 16.17 16.31 16.10 277,000 16.10 10.86
06-10-23 16.26 16.40 16.15 244,000 16.25 10.96
06-10-20 16.13 16.35 15.95 212,100 16.27 10.97
06-10-19 16.20 16.30 15.98 191,800 16.16 10.90
06-10-18 16.34 16.43 16.11 184,100 16.19 10.92
06-10-17 16.27 16.33 16.11 218,400 16.25 10.96
Date Open High Low Vol Cls adjCls
06-10-16 16.17 16.38 16.00 216,000 16.33 11.01
06-10-13 16.22 16.22 16.04 133,500 16.17 10.91
06-10-12 15.84 16.22 15.84 214,400 16.22 10.94
06-10-11 15.82 15.97 15.70 118,500 15.84 10.68
06-10-10 15.98 16.11 15.89 407,800 15.95 10.68
06-10-09 15.74 16.04 15.65 321,200 15.98 10.70
06-10-06 15.76 15.87 15.53 198,800 15.75 10.54
06-10-05 15.70 15.90 15.66 251,800 15.82 10.59
06-10-04 15.50 15.83 15.49 320,800 15.68 10.50
Date Open High Low Vol Cls adjCls
06-10-03 15.81 15.83 15.44 462,100 15.48 10.36
06-10-02 15.74 15.91 15.66 277,300 15.81 10.58
06-09-29 15.69 15.82 15.59 336,300 15.69 10.50
06-09-28 15.48 15.62 15.35 119,100 15.60 10.44
06-09-27 15.55 15.68 15.43 213,700 15.48 10.36
06-09-26 15.47 15.73 15.37 274,100 15.69 10.50
06-09-25 15.45 15.61 15.30 367,200 15.47 10.35
06-09-22 15.58 15.71 15.37 421,100 15.42 10.32
06-09-21 16.00 16.22 15.42 787,700 15.66 10.48
Date Open High Low Vol Cls adjCls
06-09-20 14.75 15.98 14.60 1,061,600 15.75 10.54
06-09-19 14.21 14.67 14.21 646,100 14.48 9.69
06-09-18 14.30 14.42 14.06 921,100 14.22 9.52
06-09-15 14.68 14.75 14.54 283,700 14.60 9.77
06-09-14 14.94 14.99 14.59 255,800 14.65 9.81
06-09-13 14.68 14.97 14.56 306,300 14.93 9.99
06-09-12 14.60 14.84 14.55 915,300 14.73 9.86
06-09-11 14.56 14.66 14.45 271,000 14.58 9.76
06-09-08 14.34 14.58 14.25 346,000 14.55 9.74
Date Open High Low Vol Cls adjCls
06-09-07 14.24 14.52 14.22 412,800 14.39 9.63
06-09-06 14.58 14.60 14.21 421,400 14.28 9.56
06-09-05 14.62 14.81 14.59 380,700 14.71 9.85
06-09-01 14.49 14.70 14.40 293,800 14.58 9.76
06-08-31 14.34 14.54 14.32 608,300 14.50 9.71
06-08-30 14.35 14.53 14.19 361,900 14.35 9.61
06-08-29 13.96 14.45 13.96 455,000 14.42 9.65
06-08-28 13.79 14.08 13.70 534,000 14.00 9.37
06-08-25 13.94 14.00 13.80 239,500 13.82 9.25
Date Open High Low Vol Cls adjCls
06-08-24 14.07 14.10 13.91 196,100 13.94 9.33
06-08-23 14.22 14.30 14.00 227,300 14.07 9.42
06-08-22 14.27 14.37 14.22 359,600 14.25 9.54
06-08-21 14.28 14.50 14.20 548,800 14.25 9.54
06-08-18 14.32 14.41 14.23 413,700 14.30 9.57
06-08-17 14.00 14.35 13.93 880,200 14.25 9.54
06-08-16 13.73 14.00 13.66 1,107,200 13.96 9.34
06-08-15 13.70 13.80 13.64 465,900 13.74 9.20
06-08-14 13.30 13.71 13.30 467,000 13.68 9.16
Date Open High Low Vol Cls adjCls
06-08-11 13.30 13.40 13.22 782,900 13.30 8.90
06-08-10 13.38 13.50 13.23 1,023,600 13.33 8.92
06-08-09 13.85 13.98 13.40 614,200 13.40 8.97
06-08-08 13.90 13.96 13.69 742,300 13.85 9.27
06-08-07 13.95 13.98 13.78 654,900 13.86 9.28
06-08-04 14.28 14.31 13.80 618,800 13.99 9.36
06-08-03 14.30 14.35 13.92 1,023,000 14.18 9.49
06-08-02 14.22 14.45 14.22 395,000 14.37 9.62
06-08-01 14.69 14.71 14.17 347,100 14.22 9.52
Date Open High Low Vol Cls adjCls
06-07-31 14.64 14.83 14.62 644,700 14.69 9.83
06-07-28 14.78 14.88 14.47 950,500 14.62 9.79
06-07-27 15.06 15.14 14.67 395,700 14.76 9.88
06-07-26 14.99 15.14 14.78 869,600 14.97 10.02
06-07-25 15.12 15.30 14.80 872,400 14.95 10.01
06-07-24 14.93 15.21 14.91 516,000 15.12 10.12
06-07-21 15.15 15.19 14.79 597,000 14.84 9.93
06-07-20 15.48 15.58 15.13 382,600 15.18 10.16
06-07-19 15.08 15.72 15.03 817,500 15.49 10.37
Date Open High Low Vol Cls adjCls
06-07-18 15.21 15.33 14.96 812,000 15.06 10.08
06-07-17 15.42 15.49 15.23 551,900 15.25 10.21
06-07-14 15.62 15.62 15.34 906,200 15.50 10.38
06-07-13 15.81 15.82 15.55 527,500 15.64 10.47
06-07-12 15.93 16.05 15.82 354,600 15.84 10.60
06-07-11 16.34 16.34 15.90 783,300 15.96 10.68
06-07-10 16.33 16.43 16.30 425,100 16.36 10.95
06-07-07 16.34 16.44 16.30 238,200 16.33 10.93
06-07-06 16.36 16.44 16.33 850,000 16.35 10.94
Date Open High Low Vol Cls adjCls
06-07-05 16.47 16.51 16.30 879,300 16.35 10.94
06-07-03 16.46 16.49 16.35 187,500 16.40 10.91
06-06-30 16.32 16.58 16.27 1,470,200 16.45 10.94
06-06-29 16.28 16.46 16.10 848,100 16.20 10.78
06-06-28 16.26 16.40 16.00 706,500 16.24 10.80
06-06-27 17.15 17.15 16.31 865,600 16.47 10.96
06-06-26 17.00 17.50 16.73 910,500 17.15 11.41
06-06-23 17.66 17.83 17.58 274,900 17.67 11.76
06-06-22 17.67 17.82 17.57 363,300 17.75 11.81
Date Open High Low Vol Cls adjCls
06-06-21 17.45 17.86 17.37 287,000 17.67 11.76
06-06-20 17.57 17.74 17.46 230,400 17.53 11.66
06-06-19 17.53 17.66 17.37 252,400 17.57 11.69
06-06-16 17.40 17.59 17.36 230,200 17.53 11.66
06-06-15 17.27 17.55 17.17 287,700 17.50 11.64
06-06-14 17.30 17.42 17.10 269,700 17.22 11.46
06-06-13 17.35 17.50 17.03 236,300 17.27 11.49
06-06-12 17.54 17.64 17.32 245,700 17.36 11.55
06-06-09 17.64 17.70 17.40 273,400 17.55 11.68
Date Open High Low Vol Cls adjCls
06-06-08 17.79 17.91 17.34 365,200 17.66 11.75
06-06-07 17.50 17.96 17.45 597,200 17.85 11.88
06-06-06 17.86 17.92 17.37 690,200 17.50 11.64
06-06-05 18.00 18.13 17.76 507,900 17.88 11.90
06-06-02 18.06 18.22 17.70 662,700 18.05 12.01
06-06-01 17.72 18.34 17.70 807,100 18.04 12.00
06-05-31 18.61 18.65 18.27 699,100 18.54 12.33
06-05-30 19.00 19.00 18.45 369,200 18.59 12.37
06-05-26 19.02 19.10 18.88 139,400 19.04 12.67
Date Open High Low Vol Cls adjCls
06-05-25 19.00 19.00 18.77 456,100 18.97 12.62
06-05-24 18.45 18.83 18.31 299,800 18.83 12.53
06-05-23 18.75 18.75 18.43 304,000 18.45 12.27
06-05-22 18.92 18.98 18.56 299,400 18.61 12.38
06-05-19 18.80 18.98 18.61 302,900 18.95 12.61
06-05-18 18.60 18.89 18.55 418,200 18.78 12.49
06-05-17 18.60 18.72 18.46 275,100 18.57 12.35
06-05-16 18.40 18.70 18.21 400,900 18.69 12.43
06-05-15 18.24 18.57 18.22 390,900 18.44 12.27
Date Open High Low Vol Cls adjCls
06-05-12 18.49 18.49 18.04 288,900 18.34 12.20
06-05-11 19.03 19.03 18.42 289,000 18.49 12.30
06-05-10 19.07 19.15 18.76 285,500 18.97 12.62
06-05-09 19.07 19.15 19.02 289,500 19.13 12.73
06-05-08 19.14 19.20 19.02 344,100 19.13 12.73
06-05-05 19.17 19.29 19.10 262,900 19.20 12.77
06-05-04 18.95 19.19 18.89 396,400 19.07 12.69
06-05-03 18.85 18.95 18.73 274,000 18.90 12.57
06-05-02 18.94 18.98 18.74 273,400 18.90 12.57
Date Open High Low Vol Cls adjCls
06-05-01 18.78 18.97 18.72 295,500 18.84 12.53
06-04-28 18.93 19.03 18.70 168,300 18.72 12.45
06-04-27 18.86 19.07 18.75 322,000 18.97 12.62
06-04-26 18.72 18.96 18.69 321,300 18.91 12.58
06-04-25 18.64 18.78 18.58 231,900 18.71 12.45
06-04-24 18.62 18.74 18.50 460,300 18.58 12.36
06-04-21 18.56 18.70 18.50 260,300 18.65 12.41
06-04-20 18.58 18.70 18.49 211,800 18.61 12.38
06-04-19 18.62 18.72 18.46 338,700 18.60 12.37
Date Open High Low Vol Cls adjCls
06-04-18 18.50 18.63 18.47 412,900 18.56 12.35
06-04-17 18.35 18.55 18.21 437,400 18.47 12.29
06-04-13 17.89 18.50 17.84 986,300 18.35 12.21
06-04-12 17.82 17.96 17.75 121,400 17.88 11.90
06-04-11 18.00 18.00 17.65 240,100 17.85 11.88
06-04-10 18.03 18.07 17.90 702,000 18.03 11.99
06-04-07 18.03 18.13 17.94 604,300 18.00 11.98
06-04-06 18.10 18.14 17.95 420,700 18.01 11.98
06-04-05 17.95 18.20 17.91 639,900 18.17 12.09
Date Open High Low Vol Cls adjCls
06-04-04 18.00 18.17 17.81 760,400 18.05 11.94
06-04-03 17.95 18.09 17.78 418,800 18.03 11.93
06-03-31 17.98 18.10 17.88 531,500 18.00 11.91
06-03-30 17.90 18.16 17.73 439,900 18.12 11.99
06-03-29 17.70 18.07 17.50 725,500 17.80 11.78
06-03-28 18.02 18.20 17.86 267,900 18.20 12.04
06-03-27 18.04 18.18 17.93 235,900 17.97 11.89
06-03-24 18.06 18.11 17.92 272,500 18.07 11.95
06-03-23 18.05 18.25 17.99 294,000 18.04 11.94
Date Open High Low Vol Cls adjCls
06-03-22 17.96 18.16 17.88 372,300 18.05 11.94
06-03-21 17.81 18.25 17.79 371,100 17.96 11.88
06-03-20 17.72 17.88 17.69 224,600 17.81 11.78
06-03-17 17.79 17.88 17.71 413,900 17.80 11.78
06-03-16 17.70 17.85 17.70 312,200 17.75 11.74
06-03-15 17.55 17.79 17.51 202,400 17.73 11.73
06-03-14 17.38 17.65 17.25 200,600 17.55 11.61
06-03-13 17.50 17.75 17.40 171,600 17.44 11.54
06-03-10 17.38 17.68 17.29 296,500 17.50 11.58
Date Open High Low Vol Cls adjCls
06-03-09 17.31 17.43 17.24 244,800 17.36 11.49
06-03-08 17.06 17.42 16.89 284,900 17.34 11.47
06-03-07 17.09 17.20 16.93 179,800 17.06 11.29
06-03-06 17.39 17.43 17.08 214,800 17.11 11.32
06-03-03 17.32 17.40 17.19 251,500 17.36 11.49
06-03-02 17.40 17.42 17.21 301,100 17.35 11.48
06-03-01 16.99 17.41 16.84 361,700 17.41 11.52
06-02-28 17.30 17.35 16.90 446,600 17.00 11.25
06-02-27 17.32 17.43 17.21 231,700 17.35 11.48
Date Open High Low Vol Cls adjCls
06-02-24 17.09 17.39 16.90 143,800 17.34 11.47
06-02-23 17.25 17.25 17.00 200,700 17.11 11.32
06-02-22 17.29 17.39 17.20 217,300 17.30 11.45
06-02-21 17.28 17.41 17.20 153,900 17.27 11.43
06-02-17 17.31 17.31 17.10 183,600 17.26 11.42
06-02-16 16.80 17.34 16.69 434,700 17.30 11.45
06-02-15 16.77 16.84 16.50 91,400 16.81 11.12
06-02-14 16.70 16.80 16.57 138,000 16.74 11.08
06-02-13 16.65 16.71 16.52 138,800 16.65 11.02
Date Open High Low Vol Cls adjCls
06-02-10 16.51 16.74 16.49 146,000 16.70 11.05
06-02-09 16.77 16.78 16.52 155,600 16.56 10.96
06-02-08 16.72 16.89 16.66 143,000 16.79 11.11
06-02-07 16.98 16.98 16.66 219,800 16.72 11.06
06-02-06 16.78 16.96 16.71 226,700 16.95 11.21
06-02-03 16.74 16.80 16.60 161,500 16.75 11.08
06-02-02 16.80 16.88 16.65 385,000 16.79 11.11
06-02-01 16.85 16.88 16.70 318,400 16.84 11.14
06-01-31 16.75 16.87 16.70 386,900 16.85 11.15
Date Open High Low Vol Cls adjCls
06-01-30 16.82 16.90 16.72 257,700 16.85 11.15
06-01-27 16.94 16.98 16.88 232,500 16.93 11.20
06-01-26 16.90 16.99 16.87 227,600 16.93 11.20
06-01-25 16.80 16.94 16.76 205,800 16.89 11.17
06-01-24 16.80 16.88 16.68 184,000 16.82 11.13
06-01-23 16.65 16.86 16.58 304,400 16.80 11.11
06-01-20 16.73 16.74 16.46 391,400 16.48 10.90
06-01-19 16.59 16.75 16.51 279,800 16.75 11.08
06-01-18 16.45 16.61 16.45 322,300 16.60 10.98
Date Open High Low Vol Cls adjCls
06-01-17 16.52 16.54 16.30 310,600 16.45 10.88
06-01-13 16.70 16.72 16.49 1,149,900 16.60 10.98
06-01-12 16.67 16.86 16.59 585,200 16.67 11.03
06-01-11 16.50 16.60 16.38 693,100 16.60 10.98
06-01-10 16.29 16.59 16.26 814,900 16.46 10.89
06-01-09 16.19 16.30 16.11 343,800 16.27 10.76
06-01-06 16.19 16.19 16.08 186,200 16.15 10.68
06-01-05 16.01 16.20 16.00 430,500 16.19 10.71
06-01-04 15.70 16.06 15.70 460,200 16.06 10.63
Date Open High Low Vol Cls adjCls
06-01-03 15.73 15.82 15.34 614,800 15.67 10.37
05-12-30 15.83 15.84 15.65 258,300 15.83 10.47
05-12-29 15.83 15.90 15.80 187,100 15.87 10.50
05-12-28 15.75 15.89 15.73 307,800 15.80 10.45
05-12-27 15.88 15.89 15.70 158,900 15.81 10.40
05-12-23 15.76 15.90 15.72 166,800 15.85 10.43
05-12-22 15.81 15.90 15.69 331,700 15.82 10.41
05-12-21 15.74 15.89 15.55 326,300 15.84 10.42
05-12-20 15.40 15.78 15.40 438,100 15.72 10.34
Date Open High Low Vol Cls adjCls
05-12-19 15.65 15.92 15.41 331,200 15.60 10.26
05-12-16 15.15 15.80 15.11 1,265,900 15.52 10.21
05-12-15 15.25 15.31 15.08 189,200 15.12 9.95
05-12-14 15.17 15.30 15.10 374,000 15.30 10.06
05-12-13 15.22 15.32 15.11 293,100 15.16 9.97
05-12-12 15.22 15.22 15.03 284,800 15.20 10.00
05-12-09 15.05 15.29 15.01 115,400 15.19 9.99
05-12-08 14.97 15.09 14.88 216,600 15.09 9.93
05-12-07 14.98 15.04 14.85 244,200 14.95 9.83
Date Open High Low Vol Cls adjCls
05-12-06 15.07 15.12 14.80 313,600 14.99 9.86
05-12-05 15.10 15.12 14.81 394,700 15.01 9.87
05-12-02 14.70 15.29 14.70 641,900 15.18 9.99
05-12-01 14.83 14.90 14.61 245,200 14.90 9.80
05-11-30 14.68 14.84 14.68 487,800 14.79 9.73
05-11-29 14.88 14.90 14.59 190,300 14.69 9.66
05-11-28 14.91 14.93 14.78 179,300 14.90 9.80
05-11-25 14.80 14.93 14.76 39,300 14.91 9.81
05-11-23 14.82 14.86 14.75 147,700 14.80 9.74
Date Open High Low Vol Cls adjCls
05-11-22 14.77 14.89 14.67 122,400 14.81 9.74
05-11-21 14.88 14.90 14.64 211,000 14.81 9.74
05-11-18 14.54 14.88 14.43 216,600 14.84 9.76
05-11-17 14.36 14.52 14.27 91,600 14.50 9.54
05-11-16 14.50 14.50 14.33 86,100 14.40 9.47
05-11-15 14.49 14.54 14.37 167,700 14.51 9.55
05-11-14 14.49 14.52 14.30 190,000 14.51 9.55
05-11-11 14.35 14.50 14.31 77,900 14.46 9.51
05-11-10 14.28 14.44 14.25 127,500 14.36 9.45
Date Open High Low Vol Cls adjCls
05-11-09 14.35 14.36 14.24 161,900 14.28 9.39
05-11-08 14.34 14.39 14.25 104,000 14.35 9.44
05-11-07 14.31 14.42 14.23 157,600 14.41 9.48
05-11-04 14.38 14.42 14.25 50,500 14.27 9.39
05-11-03 14.41 14.43 14.28 146,900 14.39 9.47
05-11-02 14.32 14.41 14.30 97,500 14.40 9.47
05-11-01 14.32 14.41 14.10 345,700 14.34 9.43
05-10-31 14.00 14.33 13.96 294,300 14.32 9.42
05-10-28 13.89 14.00 13.88 291,300 13.94 9.17
Date Open High Low Vol Cls adjCls
05-10-27 13.85 14.10 13.66 902,200 13.81 9.08
05-10-26 13.60 13.79 13.54 217,000 13.62 8.96
05-10-25 13.85 13.94 13.54 353,400 13.57 8.93
05-10-24 13.91 14.03 13.87 166,600 13.89 9.14
05-10-21 13.85 13.95 13.70 157,500 13.89 9.14
05-10-20 13.81 13.95 13.75 155,400 13.82 9.09
05-10-19 13.67 13.85 13.44 222,000 13.80 9.08
05-10-18 13.84 14.05 13.63 156,600 13.73 9.03
05-10-17 13.72 13.87 13.63 106,000 13.81 9.08
Date Open High Low Vol Cls adjCls
05-10-14 13.69 13.79 13.58 193,600 13.75 9.05
05-10-13 13.73 13.81 13.56 197,000 13.61 8.95
05-10-12 13.93 14.05 13.70 127,600 13.75 9.05
05-10-11 14.17 14.20 13.91 240,500 13.96 9.18
05-10-10 14.14 14.16 13.97 166,700 14.13 9.30
05-10-07 14.06 14.27 14.01 130,100 14.17 9.32
05-10-06 14.35 14.50 14.04 121,800 14.16 9.31
05-10-05 14.45 14.45 14.20 176,700 14.36 9.45
05-10-04 14.62 14.76 14.43 184,500 14.50 9.54
Date Open High Low Vol Cls adjCls
05-10-03 14.40 14.66 14.40 213,600 14.62 9.62
05-09-30 14.13 14.48 14.09 157,100 14.46 9.45
05-09-29 14.14 14.21 13.98 146,300 14.15 9.25
05-09-28 14.32 14.32 14.10 55,300 14.17 9.26
05-09-27 14.36 14.37 14.19 96,700 14.36 9.39
05-09-26 14.49 14.53 14.18 149,600 14.37 9.39
05-09-23 14.24 14.50 14.14 171,300 14.49 9.47
05-09-22 14.29 14.39 14.18 93,300 14.18 9.27
05-09-21 14.05 14.40 13.98 366,200 14.35 9.38
Date Open High Low Vol Cls adjCls
05-09-20 14.00 14.25 13.87 275,300 14.02 9.17
05-09-19 14.28 14.28 13.53 231,100 14.04 9.18
05-09-16 14.39 14.44 14.14 155,100 14.19 9.28
05-09-15 14.42 14.44 14.25 92,400 14.36 9.39
05-09-14 14.49 14.54 14.35 96,800 14.38 9.40
05-09-13 14.51 14.56 14.43 93,800 14.49 9.47
05-09-12 14.52 14.70 14.50 79,400 14.56 9.52
05-09-09 14.50 14.69 14.36 113,700 14.59 9.54
05-09-08 14.48 14.54 14.32 107,800 14.50 9.48
Date Open High Low Vol Cls adjCls
05-09-07 14.34 14.48 14.32 104,000 14.48 9.47
05-09-06 14.31 14.42 14.23 92,100 14.35 9.38
05-09-02 14.60 14.60 14.16 57,300 14.27 9.33
05-09-01 14.61 14.68 14.45 84,500 14.50 9.48
05-08-31 14.45 14.78 14.30 230,300 14.68 9.60
05-08-30 14.29 14.58 14.22 130,500 14.46 9.45
05-08-29 13.85 14.32 13.85 124,500 14.31 9.35
05-08-26 14.42 14.42 14.02 67,400 14.17 9.26
05-08-25 14.53 14.60 14.34 70,200 14.39 9.41
Date Open High Low Vol Cls adjCls
05-08-24 14.47 14.59 14.39 217,200 14.52 9.49
05-08-23 14.71 14.71 14.40 153,200 14.50 9.48
05-08-22 14.51 14.72 14.40 133,300 14.63 9.56
05-08-19 14.30 14.55 14.24 248,700 14.46 9.45
05-08-18 14.25 14.33 14.07 71,000 14.31 9.35
05-08-17 14.24 14.40 14.13 101,700 14.25 9.32
05-08-16 14.33 14.38 14.14 151,600 14.31 9.35
05-08-15 14.55 14.57 14.30 119,100 14.39 9.41
05-08-12 14.70 14.83 14.30 107,500 14.59 9.54
Date Open High Low Vol Cls adjCls
05-08-11 14.82 14.84 14.64 160,300 14.77 9.66
05-08-10 14.72 14.85 14.65 138,500 14.82 9.69
05-08-09 14.64 14.72 14.55 126,500 14.67 9.59
05-08-08 14.65 14.78 14.49 193,200 14.65 9.58
05-08-05 14.57 14.77 14.50 281,300 14.70 9.61
05-08-04 14.51 14.62 14.44 102,700 14.60 9.54
05-08-03 14.64 14.64 14.45 204,000 14.59 9.54
05-08-02 14.85 14.85 14.56 285,700 14.67 9.59
05-08-01 14.67 14.99 14.67 201,200 14.80 9.68
Date Open High Low Vol Cls adjCls
05-07-29 14.67 14.75 14.52 191,500 14.64 9.57
05-07-28 14.60 14.71 14.52 104,000 14.71 9.62
05-07-27 14.68 14.68 14.48 146,700 14.62 9.56
05-07-26 14.53 14.66 14.40 133,500 14.66 9.58
05-07-25 14.59 14.59 14.46 182,700 14.53 9.50
05-07-22 14.67 14.74 14.35 298,000 14.62 9.56
05-07-21 14.68 14.69 14.36 143,500 14.68 9.60
05-07-20 14.22 14.69 14.22 269,400 14.65 9.58
05-07-19 14.33 14.39 14.25 109,500 14.29 9.34
Date Open High Low Vol Cls adjCls
05-07-18 14.36 14.49 14.15 96,100 14.30 9.35
05-07-15 14.43 14.53 14.34 83,400 14.39 9.41
05-07-14 14.49 14.55 14.42 196,800 14.45 9.45
05-07-13 14.38 14.50 14.35 143,100 14.40 9.41
05-07-12 14.25 14.44 14.14 327,600 14.38 9.40
05-07-11 14.40 14.40 14.20 152,300 14.27 9.33
05-07-08 14.14 14.42 14.14 211,500 14.40 9.41
05-07-07 13.90 14.16 13.71 127,800 14.10 9.22
05-07-06 14.14 14.25 13.85 277,700 13.93 9.11
Date Open High Low Vol Cls adjCls
05-07-05 13.90 14.41 13.86 329,100 14.23 9.30
05-07-01 13.86 14.12 13.77 161,700 13.95 9.12
05-06-30 14.08 14.12 13.74 140,400 13.85 9.05
05-06-29 13.92 14.18 13.85 205,000 14.13 9.18
05-06-28 13.81 13.90 13.59 97,500 13.86 9.00
05-06-27 13.49 13.84 13.33 219,500 13.78 8.95
05-06-24 14.02 14.05 13.35 703,200 13.50 8.77
05-06-23 14.05 14.10 13.72 264,700 13.99 9.09
05-06-22 13.88 14.08 13.88 603,100 14.05 9.13
Date Open High Low Vol Cls adjCls
05-06-21 13.35 13.92 13.35 414,500 13.85 9.00
05-06-20 13.78 13.78 13.30 358,400 13.35 8.67
05-06-17 13.71 13.97 13.63 271,400 13.82 8.98
05-06-16 13.42 13.86 13.32 322,800 13.68 8.89
05-06-15 13.15 13.44 13.06 229,700 13.36 8.68
05-06-14 12.95 13.28 12.95 327,700 13.19 8.57
05-06-13 12.93 13.10 12.92 203,500 12.98 8.43
05-06-10 12.88 12.97 12.73 321,400 12.93 8.40
05-06-09 13.02 13.07 12.76 212,900 12.95 8.41
Date Open High Low Vol Cls adjCls
05-06-08 13.10 13.11 12.98 318,000 13.05 8.48
05-06-07 13.10 13.16 13.01 214,800 13.06 8.48
05-06-06 13.00 13.40 12.98 486,700 13.03 8.46
05-06-03 12.99 13.09 12.97 305,200 13.00 8.44
05-06-02 12.99 13.18 12.95 188,000 12.99 8.44
05-06-01 12.95 13.00 12.91 240,200 12.98 8.43
05-05-31 12.66 13.00 12.66 597,400 12.90 8.38
05-05-27 12.88 12.99 12.68 102,500 12.70 8.25
05-05-26 12.68 12.86 12.68 184,700 12.82 8.33
Date Open High Low Vol Cls adjCls
05-05-25 12.80 12.91 12.58 248,700 12.68 8.24
05-05-24 12.78 12.94 12.70 211,200 12.88 8.37
05-05-23 12.73 12.96 12.60 101,000 12.92 8.39
05-05-20 12.96 13.10 12.71 69,500 12.80 8.31
05-05-19 12.84 13.02 12.84 225,800 12.97 8.42
05-05-18 12.65 12.85 12.54 386,700 12.83 8.33
05-05-17 12.51 12.76 12.48 166,400 12.65 8.22
05-05-16 12.32 12.62 12.32 181,200 12.61 8.19
05-05-13 12.65 12.68 12.21 78,200 12.40 8.05
Date Open High Low Vol Cls adjCls
05-05-12 12.76 12.76 12.55 88,200 12.65 8.22
05-05-11 12.76 12.80 12.51 119,300 12.79 8.31
05-05-10 12.85 13.00 12.60 230,800 12.76 8.29
05-05-09 13.07 13.07 12.72 287,100 12.93 8.40
05-05-06 13.00 13.02 12.94 105,800 13.00 8.44
05-05-05 13.06 13.09 12.85 175,200 13.00 8.44
05-05-04 13.20 13.23 13.03 315,600 13.06 8.48
05-05-03 13.06 13.21 13.00 155,200 13.11 8.52
05-05-02 13.21 13.28 13.02 151,200 13.09 8.50
Date Open High Low Vol Cls adjCls
05-04-29 13.04 13.14 12.80 294,400 13.14 8.54
05-04-28 13.47 13.47 13.00 200,200 13.03 8.46
05-04-27 13.43 13.48 13.27 490,900 13.47 8.75
05-04-26 13.57 13.57 13.38 158,600 13.51 8.78
05-04-25 13.23 13.59 13.17 384,700 13.53 8.79
05-04-22 13.60 13.70 13.16 385,000 13.21 8.58
05-04-21 13.68 13.84 13.57 124,800 13.66 8.87
05-04-20 13.66 13.95 13.59 338,700 13.60 8.83
05-04-19 13.76 13.77 13.58 181,300 13.59 8.83
Date Open High Low Vol Cls adjCls
05-04-18 13.55 14.25 13.55 137,100 13.79 8.96
05-04-15 13.73 13.85 13.61 190,200 13.69 8.89
05-04-14 13.88 13.88 13.48 374,000 13.83 8.98
05-04-13 14.20 14.27 13.94 78,000 13.94 9.05
05-04-12 14.34 14.40 14.23 144,800 14.28 9.28
05-04-11 14.45 14.46 14.25 137,100 14.34 9.31
05-04-08 14.39 14.48 14.30 216,900 14.45 9.39
05-04-07 14.36 14.44 14.10 381,200 14.40 9.35
05-04-06 14.40 14.50 14.31 329,700 14.35 9.32
Date Open High Low Vol Cls adjCls
05-04-05 14.20 14.46 14.00 469,900 14.40 9.35
05-04-04 13.81 14.35 13.81 263,200 14.16 9.20
05-04-01 13.78 13.91 13.67 207,700 13.81 8.93
05-03-31 13.66 13.81 13.48 256,700 13.80 8.93
05-03-30 13.90 14.15 13.47 693,900 13.57 8.78
05-03-29 13.65 14.00 13.56 356,300 13.94 9.02
05-03-28 13.67 13.79 13.60 350,200 13.74 8.89
05-03-24 13.60 13.82 13.57 143,400 13.70 8.86
05-03-23 13.72 13.78 13.50 299,000 13.58 8.78
Date Open High Low Vol Cls adjCls
05-03-22 13.58 13.88 13.58 286,200 13.72 8.87
05-03-21 13.53 13.63 13.52 79,700 13.59 8.79
05-03-18 13.85 13.85 13.59 134,700 13.60 8.80
05-03-17 13.55 13.85 13.55 162,800 13.81 8.93
05-03-16 13.53 13.60 13.35 154,300 13.58 8.78
05-03-15 13.84 13.94 13.54 115,100 13.58 8.78
05-03-14 13.62 13.94 13.58 90,400 13.81 8.93
05-03-11 13.54 13.71 13.50 96,000 13.67 8.84
05-03-10 13.65 13.66 13.50 170,700 13.50 8.73
Date Open High Low Vol Cls adjCls
05-03-09 13.65 13.75 13.56 207,200 13.56 8.77
05-03-08 13.95 13.96 13.58 489,200 13.68 8.85
05-03-07 13.98 14.17 13.94 298,300 13.95 9.02
05-03-04 13.99 14.04 13.89 375,400 13.96 9.03
05-03-03 14.28 14.31 13.93 170,500 13.94 9.02
05-03-02 14.40 14.40 14.02 217,300 14.26 9.22
05-03-01 14.28 14.48 14.26 756,400 14.44 9.34
05-02-28 14.21 14.28 14.06 296,200 14.28 9.24
05-02-25 13.80 14.24 13.68 248,200 14.15 9.15
Date Open High Low Vol Cls adjCls
05-02-24 13.53 13.84 13.53 151,300 13.75 8.89
05-02-23 13.40 13.53 13.30 166,300 13.47 8.71
05-02-22 13.58 13.68 13.32 306,900 13.40 8.67
05-02-18 13.72 13.72 13.52 118,900 13.61 8.80
05-02-17 13.95 13.95 13.56 187,000 13.72 8.87
05-02-16 13.75 14.04 13.63 191,600 14.00 9.05
05-02-15 13.75 13.82 13.60 136,400 13.80 8.93
05-02-14 13.85 13.85 13.33 145,300 13.80 8.93
05-02-11 13.62 13.93 13.48 110,200 13.90 8.99
Date Open High Low Vol Cls adjCls
05-02-10 13.81 13.83 13.50 98,900 13.68 8.85
05-02-09 13.98 13.98 13.71 87,400 13.74 8.89
05-02-08 13.79 13.97 13.67 253,300 13.97 9.04
05-02-07 13.85 13.92 13.81 87,800 13.84 8.95
05-02-04 13.94 13.97 13.70 275,300 13.86 8.96
05-02-03 14.00 14.07 13.88 304,600 14.00 9.05
05-02-02 13.96 14.00 13.85 882,800 14.00 9.05
05-02-01 13.62 14.00 13.58 465,700 13.96 9.03
05-01-31 13.37 13.73 13.37 573,300 13.62 8.81
Date Open High Low Vol Cls adjCls
05-01-28 13.18 13.41 13.11 177,700 13.31 8.61
05-01-27 13.10 13.40 13.07 151,000 13.22 8.55
05-01-26 13.05 13.22 13.04 149,600 13.14 8.50
05-01-25 12.95 13.08 12.91 192,900 13.02 8.42
05-01-24 12.93 13.06 12.92 279,900 12.98 8.39
05-01-21 13.17 13.22 13.00 155,800 13.00 8.41
05-01-20 13.08 13.23 12.91 253,500 13.10 8.47
05-01-19 13.00 13.08 12.94 200,600 13.05 8.44
05-01-18 12.90 13.07 12.87 235,400 13.01 8.41
Date Open High Low Vol Cls adjCls
05-01-14 12.91 12.94 12.78 238,300 12.93 8.36
05-01-13 13.00 13.00 12.65 141,800 12.83 8.30
05-01-12 13.05 13.05 12.80 124,800 12.96 8.38
05-01-11 13.15 13.15 12.91 93,000 12.95 8.38
05-01-10 12.90 13.19 12.90 238,200 13.15 8.50
05-01-07 13.29 13.39 12.90 135,600 12.94 8.37
05-01-06 13.17 13.33 13.10 225,200 13.30 8.60
05-01-05 13.25 13.25 12.95 121,800 13.07 8.45
05-01-04 13.28 13.28 13.02 189,800 13.26 8.58
Date Open High Low Vol Cls adjCls
05-01-03 13.84 13.94 13.27 171,900 13.27 8.58
04-12-31 13.72 13.95 13.70 115,100 13.84 8.95
04-12-30 13.93 13.95 13.66 131,200 13.72 8.87
04-12-29 13.90 13.94 13.71 151,100 13.93 9.01
04-12-28 13.72 14.31 13.71 379,100 13.94 8.98
04-12-27 13.84 13.99 13.67 166,800 13.70 8.82
04-12-23 14.00 14.00 13.80 201,500 13.83 8.91
04-12-22 13.85 14.00 13.82 520,600 14.00 9.02
04-12-21 13.70 14.00 13.44 815,900 13.83 8.91
Date Open High Low Vol Cls adjCls
04-12-20 13.80 13.91 13.78 317,300 13.80 8.89
04-12-17 14.00 14.12 13.70 924,000 13.90 8.95
04-12-16 13.20 13.81 13.20 974,700 13.75 8.85
04-12-15 13.02 13.25 13.01 500,100 13.23 8.52
04-12-14 13.04 13.16 12.95 541,500 13.09 8.43
04-12-13 12.82 12.98 12.72 167,300 12.98 8.36
04-12-10 12.92 12.92 12.65 178,700 12.72 8.19
04-12-09 12.92 13.03 12.88 97,700 12.92 8.32
04-12-08 13.11 13.13 12.90 176,400 12.93 8.33
Date Open High Low Vol Cls adjCls
04-12-07 13.32 13.33 12.98 129,500 13.11 8.44
04-12-06 13.47 13.47 13.19 136,500 13.30 8.56
04-12-03 13.35 13.50 13.17 234,600 13.45 8.66
04-12-02 13.27 13.48 13.24 122,200 13.26 8.54
04-12-01 13.35 13.45 13.15 101,500 13.28 8.55
04-11-30 13.45 13.50 13.13 188,400 13.30 8.56
04-11-29 13.54 13.62 13.33 65,600 13.38 8.62
04-11-26 13.45 13.55 13.45 18,600 13.49 8.69
04-11-24 13.57 13.70 13.44 109,600 13.46 8.67
Date Open High Low Vol Cls adjCls
04-11-23 13.50 13.76 13.50 133,100 13.50 8.69
04-11-22 13.48 13.57 13.38 139,100 13.53 8.71
04-11-19 13.51 13.76 13.50 88,900 13.55 8.73
04-11-18 13.60 13.64 13.38 133,700 13.50 8.69
04-11-17 13.51 13.75 13.50 126,800 13.55 8.73
04-11-16 13.85 13.89 13.50 142,000 13.51 8.70
04-11-15 14.08 14.09 13.57 104,500 13.75 8.85
04-11-12 13.70 14.00 13.60 196,200 14.00 9.02
04-11-11 13.70 13.70 13.50 325,100 13.70 8.82
Date Open High Low Vol Cls adjCls
04-11-10 13.75 14.04 13.69 198,800 13.70 8.82
04-11-09 13.50 13.77 13.44 1,190,400 13.75 8.85
04-11-08 13.70 13.90 13.61 124,900 13.62 8.77
04-11-05 13.32 13.61 13.28 1,021,800 13.61 8.76
04-11-04 12.78 13.26 12.78 376,200 13.25 8.53
04-11-03 12.81 12.94 12.73 241,600 12.74 8.20
04-11-02 12.95 13.00 12.71 365,600 12.71 8.18
04-11-01 13.02 13.10 12.95 316,600 13.03 8.39
04-10-29 13.09 13.28 12.90 169,100 13.10 8.44
Date Open High Low Vol Cls adjCls
04-10-28 13.20 13.27 13.00 124,000 13.01 8.38
04-10-27 13.11 13.26 13.00 126,100 13.17 8.48
04-10-26 13.25 13.33 13.05 232,400 13.21 8.51
04-10-25 13.20 13.32 13.05 154,600 13.20 8.50
04-10-22 13.37 13.43 13.19 212,900 13.26 8.54
04-10-21 13.29 13.49 13.19 198,500 13.44 8.65
04-10-20 13.28 13.33 13.20 194,500 13.33 8.58
04-10-19 13.08 13.33 13.01 111,600 13.27 8.55
04-10-18 13.29 13.29 12.96 109,700 13.03 8.39
Date Open High Low Vol Cls adjCls
04-10-15 13.31 13.31 13.01 146,100 13.30 8.56
04-10-14 13.33 13.33 13.05 103,000 13.21 8.51
04-10-13 13.57 13.60 13.18 379,800 13.28 8.55
04-10-12 13.86 13.86 13.18 383,000 13.57 8.74
04-10-11 14.20 14.21 13.71 120,600 13.92 8.93
04-10-08 14.10 14.15 13.93 167,900 14.15 9.07
04-10-07 14.49 14.49 14.11 280,200 14.15 9.07
04-10-06 14.16 14.65 14.07 311,500 14.65 9.39
04-10-05 14.10 14.25 13.99 181,900 14.21 9.11
Date Open High Low Vol Cls adjCls
04-10-04 14.48 14.50 14.00 228,000 14.02 8.99
04-10-01 14.00 14.47 13.89 207,200 14.36 9.21
04-09-30 13.85 14.16 13.83 296,700 14.00 8.98
04-09-29 14.31 14.37 13.74 317,500 13.75 8.82
04-09-28 14.00 14.50 14.00 219,400 14.41 9.24
04-09-27 13.35 14.65 13.35 527,700 14.50 9.30
04-09-24 13.00 13.40 12.92 672,300 13.33 8.55
04-09-23 14.00 14.40 12.84 354,800 13.00 8.34
04-09-22 13.88 13.90 13.61 110,600 13.86 8.89
Date Open High Low Vol Cls adjCls
04-09-21 14.10 14.10 13.88 56,700 13.96 8.95
04-09-20 14.40 14.40 13.91 244,600 14.14 9.07
04-09-17 13.41 14.40 13.31 316,600 14.40 9.23
04-09-16 13.24 13.58 13.09 122,000 13.50 8.66
04-09-15 13.44 13.53 13.31 67,600 13.34 8.55
04-09-14 13.70 13.70 13.33 148,700 13.43 8.61
04-09-13 13.34 13.77 13.34 49,500 13.77 8.83
04-09-10 13.40 13.48 13.40 41,600 13.41 8.60
04-09-09 13.75 13.75 13.38 86,000 13.46 8.63
Date Open High Low Vol Cls adjCls
04-09-08 13.80 13.80 13.60 116,800 13.72 8.80
04-09-07 13.74 13.82 13.60 168,700 13.70 8.78
04-09-03 13.90 13.90 13.71 40,100 13.73 8.80
04-09-02 13.69 13.90 13.69 294,200 13.90 8.91
04-09-01 13.51 13.90 13.50 97,700 13.75 8.82
04-08-31 13.51 13.73 13.49 72,700 13.55 8.69
04-08-30 13.47 13.65 13.47 59,300 13.55 8.69
04-08-27 13.48 13.52 13.40 66,900 13.42 8.60
04-08-26 13.49 13.50 13.33 58,000 13.49 8.65
Date Open High Low Vol Cls adjCls
04-08-25 13.35 13.50 13.27 94,700 13.47 8.64
04-08-24 13.24 13.38 13.24 64,100 13.35 8.56
04-08-23 13.17 13.44 13.14 97,000 13.24 8.49
04-08-20 13.14 13.28 13.09 88,400 13.22 8.48
04-08-19 13.04 13.11 13.00 181,500 13.10 8.40
04-08-18 12.83 13.08 12.83 457,200 13.04 8.36
04-08-17 12.75 12.98 12.69 72,200 12.85 8.24
04-08-16 12.70 12.99 12.70 56,300 12.83 8.23
04-08-13 12.53 12.76 12.40 295,300 12.61 8.09
Date Open High Low Vol Cls adjCls
04-08-12 12.59 12.64 12.50 273,600 12.58 8.07
04-08-11 12.64 12.67 12.50 370,000 12.60 8.08
04-08-10 12.47 12.77 12.47 55,400 12.74 8.17
04-08-09 12.55 12.67 12.38 82,000 12.53 8.03
04-08-06 12.69 12.74 12.45 229,400 12.60 8.08
04-08-05 12.70 12.86 12.65 89,500 12.76 8.18
04-08-04 12.83 12.84 12.44 202,700 12.68 8.13
04-08-03 13.06 13.06 12.80 170,500 12.85 8.24
04-08-02 13.00 13.17 13.00 104,800 13.05 8.37
Date Open High Low Vol Cls adjCls
04-07-30 13.08 13.15 12.96 168,600 13.05 8.37
04-07-29 13.08 13.16 13.05 116,400 13.12 8.41
04-07-28 13.15 13.15 12.98 68,800 13.14 8.43
04-07-27 13.30 13.31 13.08 410,900 13.15 8.43
04-07-26 13.52 13.52 13.20 118,300 13.35 8.56
04-07-23 13.69 13.69 13.44 122,600 13.50 8.66
04-07-22 13.65 14.00 13.44 137,900 13.70 8.78
04-07-21 14.00 14.14 13.75 63,900 13.78 8.84
04-07-20 13.65 14.00 13.52 216,700 13.95 8.94
Date Open High Low Vol Cls adjCls
04-07-19 13.75 13.75 13.51 69,800 13.57 8.70
04-07-16 13.82 13.93 13.64 130,400 13.75 8.82
04-07-15 13.72 13.95 13.41 265,000 13.79 8.84
04-07-14 14.06 14.06 13.78 143,900 13.79 8.84
04-07-13 14.00 14.20 14.00 166,300 14.06 9.02
04-07-12 14.00 14.15 13.96 203,100 14.07 9.02
04-07-09 13.90 14.06 13.90 128,800 14.01 8.98
04-07-08 14.00 14.15 13.88 270,000 13.91 8.92
04-07-07 13.84 14.25 13.78 256,000 14.01 8.98
Date Open High Low Vol Cls adjCls
04-07-06 13.87 13.94 13.80 139,600 13.82 8.86
04-07-02 14.02 14.02 13.75 98,600 13.87 8.89
04-07-01 14.00 14.04 13.85 200,400 14.01 8.98
04-06-30 14.00 14.00 13.72 174,300 14.00 8.98
04-06-29 13.86 14.00 13.65 285,200 14.00 8.98
04-06-28 13.35 14.00 13.00 347,600 13.85 8.84
04-06-25 13.50 13.77 13.45 147,800 13.45 8.59
04-06-24 13.45 13.84 13.43 150,500 13.53 8.64
04-06-23 13.40 13.51 13.36 136,600 13.47 8.60
Date Open High Low Vol Cls adjCls
04-06-22 13.19 13.70 13.19 634,100 13.50 8.62
04-06-21 13.09 13.25 12.93 132,400 13.17 8.41
04-06-18 12.93 13.08 12.90 203,800 13.05 8.33
04-06-17 12.90 12.99 12.82 217,500 12.92 8.25
04-06-16 12.90 12.95 12.71 74,500 12.95 8.27
04-06-15 12.47 12.97 12.42 165,600 12.85 8.20
04-06-14 12.49 12.50 12.39 91,800 12.49 7.97
04-06-10 12.42 12.49 12.30 84,000 12.46 7.95
04-06-09 12.23 12.51 12.23 140,800 12.42 7.93
Date Open High Low Vol Cls adjCls
04-06-08 12.30 12.32 12.15 106,200 12.20 7.79
04-06-07 12.03 12.40 11.95 142,900 12.36 7.89
04-06-04 12.04 12.08 11.92 113,100 12.03 7.68
04-06-03 12.00 12.05 11.79 112,400 12.01 7.67
04-06-02 11.72 11.98 11.70 142,000 11.98 7.65
04-06-01 11.75 11.87 11.65 187,800 11.87 7.58
04-05-28 11.59 11.86 11.59 78,600 11.80 7.53
04-05-27 11.70 11.81 11.60 110,100 11.63 7.42
04-05-26 11.67 11.76 11.48 75,700 11.76 7.51
Date Open High Low Vol Cls adjCls
04-05-25 11.57 11.65 11.32 71,300 11.57 7.39
04-05-24 11.70 11.84 11.52 58,900 11.63 7.42
04-05-21 11.74 11.79 11.62 61,700 11.68 7.46
04-05-20 11.63 11.76 11.58 59,800 11.72 7.48
04-05-19 11.60 11.73 11.53 50,200 11.53 7.36
04-05-18 11.46 11.74 11.46 74,700 11.55 7.37
04-05-17 11.72 11.73 11.09 91,400 11.40 7.28
04-05-14 11.86 11.86 11.66 36,000 11.66 7.44
04-05-13 11.95 12.00 11.63 41,500 11.81 7.54
Date Open High Low Vol Cls adjCls
04-05-12 11.73 12.00 11.64 69,600 11.75 7.50
04-05-11 11.67 11.94 11.67 64,300 11.90 7.60
04-05-10 12.00 12.00 11.60 79,200 11.77 7.51
04-05-07 12.10 12.20 11.94 66,500 11.96 7.64
04-05-06 12.40 12.57 12.10 118,500 12.20 7.79
04-05-05 12.50 12.61 12.35 45,600 12.45 7.95
04-05-04 12.65 12.73 12.38 100,100 12.50 7.98
04-05-03 12.29 12.67 12.29 135,800 12.63 8.06
04-04-30 12.24 12.39 12.10 66,300 12.29 7.85
Date Open High Low Vol Cls adjCls
04-04-29 12.70 12.80 12.24 176,500 12.28 7.84
04-04-28 12.80 12.91 12.39 198,800 12.64 8.07
04-04-27 12.87 12.97 12.74 179,700 12.85 8.20
04-04-26 13.26 13.40 12.83 157,700 12.86 8.21
04-04-23 13.26 13.50 13.20 65,900 13.26 8.47
04-04-22 13.15 13.50 13.14 85,500 13.25 8.46
04-04-21 13.16 13.31 12.94 76,200 13.15 8.40
04-04-20 13.23 13.35 13.05 30,500 13.06 8.34
04-04-19 13.45 13.45 13.07 73,900 13.13 8.38
Date Open High Low Vol Cls adjCls
04-04-16 13.00 13.47 13.00 118,600 13.45 8.59
04-04-15 12.85 13.10 12.85 93,400 13.01 8.31
04-04-14 12.95 12.95 12.79 61,100 12.85 8.20
04-04-13 13.07 13.11 12.88 84,700 12.96 8.27
04-04-12 12.99 13.11 12.96 107,100 13.01 8.31
04-04-08 12.88 13.29 12.80 85,100 13.00 8.30
04-04-07 12.87 13.00 12.77 144,600 12.85 8.20
04-04-06 13.04 13.10 12.85 113,900 12.85 8.20
04-04-05 13.35 13.35 12.86 187,600 13.04 8.32
Date Open High Low Vol Cls adjCls
04-04-02 13.00 13.47 12.96 209,100 13.41 8.56
04-04-01 12.97 13.02 12.90 494,000 12.98 8.29
04-03-31 13.02 13.22 12.94 439,000 13.00 8.26
04-03-30 13.00 13.10 12.70 533,100 13.02 8.27
04-03-29 13.44 13.59 13.04 143,400 13.40 8.52
04-03-26 13.15 13.50 13.15 189,100 13.39 8.51
04-03-25 13.08 13.15 13.04 111,000 13.05 8.29
04-03-24 13.22 13.34 12.81 158,100 13.08 8.31
04-03-23 13.50 13.57 13.21 79,600 13.22 8.40
Date Open High Low Vol Cls adjCls
04-03-22 13.61 13.65 13.39 62,000 13.47 8.56
04-03-19 13.80 13.80 13.60 60,400 13.61 8.65
04-03-18 13.90 13.90 13.55 125,100 13.81 8.78
04-03-17 13.55 13.95 13.53 45,800 13.93 8.85
04-03-16 13.70 13.90 13.44 93,400 13.45 8.55
04-03-15 13.80 13.89 13.64 69,600 13.76 8.74
04-03-12 13.60 13.78 13.59 81,500 13.78 8.76
04-03-11 13.87 13.95 13.39 103,100 13.53 8.60
04-03-10 13.94 14.14 13.91 77,100 13.93 8.85
Date Open High Low Vol Cls adjCls
04-03-09 14.00 14.00 13.70 60,900 13.95 8.86
04-03-08 14.25 14.28 13.90 96,300 14.01 8.90
04-03-05 14.39 14.41 14.17 90,800 14.25 9.06
04-03-04 14.10 14.36 14.09 109,300 14.36 9.13
04-03-03 14.40 14.45 14.07 125,300 14.16 9.00
04-03-02 14.31 14.51 14.31 181,300 14.40 9.15
04-03-01 14.10 14.40 14.03 143,100 14.35 9.12
04-02-27 14.03 14.18 14.00 93,700 14.10 8.96
04-02-26 13.80 14.05 13.78 145,200 14.05 8.93
Date Open High Low Vol Cls adjCls
04-02-25 13.75 13.86 13.56 105,300 13.80 8.77
04-02-24 13.91 14.00 13.74 98,000 13.81 8.78
04-02-23 13.60 13.84 13.55 84,500 13.81 8.78
04-02-20 13.55 13.70 13.44 85,900 13.60 8.64
04-02-19 13.60 13.81 13.53 82,800 13.53 8.60
04-02-18 13.88 13.88 13.59 55,400 13.64 8.67
04-02-17 13.75 13.99 13.70 90,500 13.79 8.76
04-02-13 13.95 13.96 13.60 55,600 13.65 8.67
04-02-12 14.08 14.08 13.92 52,800 13.99 8.89
Date Open High Low Vol Cls adjCls
04-02-11 14.10 14.10 13.90 138,600 14.08 8.95
04-02-10 14.13 14.21 14.06 111,000 14.10 8.96
04-02-09 13.99 14.68 13.95 199,400 14.31 9.09
04-02-06 13.60 14.00 13.60 80,600 13.99 8.89
04-02-05 13.90 13.97 13.65 173,300 13.65 8.67
04-02-04 13.50 14.00 13.50 331,600 13.98 8.88
04-02-03 13.45 13.74 13.34 75,400 13.51 8.59
04-02-02 13.65 13.84 13.60 164,600 13.63 8.66
04-01-30 13.60 13.69 13.45 88,500 13.63 8.66
Date Open High Low Vol Cls adjCls
04-01-29 13.70 13.77 13.55 153,200 13.67 8.69
04-01-28 13.79 13.83 13.50 146,600 13.81 8.78
04-01-27 13.94 13.94 13.68 135,300 13.79 8.76
04-01-26 13.91 13.97 13.85 127,300 13.93 8.85
04-01-23 14.01 14.13 13.75 158,000 13.83 8.79
04-01-22 13.95 14.01 13.83 169,200 14.01 8.90
04-01-21 14.15 14.15 13.94 155,800 14.01 8.90
04-01-20 13.45 14.14 13.44 320,400 14.14 8.99
04-01-16 13.80 13.84 13.44 205,600 13.44 8.54
Date Open High Low Vol Cls adjCls
04-01-15 13.52 13.76 13.35 264,000 13.73 8.72
04-01-14 13.55 13.57 13.34 295,600 13.42 8.53
04-01-13 13.74 13.75 13.51 168,300 13.65 8.67
04-01-12 13.74 13.76 13.61 222,900 13.73 8.72
04-01-09 14.00 14.00 13.66 278,600 13.69 8.70
04-01-08 13.99 14.10 13.82 250,000 14.00 8.90
04-01-07 14.00 14.00 13.80 338,200 13.99 8.89
04-01-06 13.91 14.15 13.80 149,100 14.00 8.90
04-01-05 14.34 14.34 13.85 142,200 13.91 8.84
Date Open High Low Vol Cls adjCls
04-01-02 14.40 14.59 14.28 150,500 14.35 9.12
03-12-31 14.50 14.57 14.20 94,400 14.36 9.13
03-12-30 14.35 14.52 14.06 270,500 14.50 9.21
03-12-29 13.92 14.50 13.90 220,200 14.49 9.17
03-12-26 14.00 14.05 13.90 18,300 13.91 8.80
03-12-24 13.84 14.13 13.84 38,900 13.93 8.82
03-12-23 14.13 14.13 13.85 324,500 13.94 8.82
03-12-22 13.93 14.32 13.80 181,400 14.32 9.06
03-12-19 13.65 14.39 13.63 259,900 14.10 8.92
Date Open High Low Vol Cls adjCls
03-12-18 13.55 13.97 13.50 158,300 13.82 8.75
03-12-17 13.34 13.64 13.31 334,600 13.45 8.51
03-12-16 13.50 13.55 13.31 134,500 13.34 8.44
03-12-15 13.50 13.70 13.40 247,200 13.41 8.49
03-12-12 12.84 13.43 12.77 107,700 13.20 8.35
03-12-11 13.05 13.05 12.81 62,200 12.84 8.13
03-12-10 13.25 13.25 12.91 61,000 13.10 8.29
03-12-09 13.33 13.37 13.13 78,600 13.21 8.36
03-12-08 13.15 13.42 13.11 72,400 13.23 8.37
Date Open High Low Vol Cls adjCls
03-12-05 13.65 13.66 13.06 53,500 13.20 8.35
03-12-04 13.38 13.75 13.15 113,800 13.71 8.68
03-12-03 13.26 13.48 13.15 121,200 13.28 8.40
03-12-02 13.90 13.90 13.13 198,200 13.27 8.40
03-12-01 12.50 14.16 12.43 426,400 14.00 8.86
03-11-28 12.38 12.47 12.15 34,000 12.40 7.85
03-11-26 12.30 12.54 12.25 42,400 12.48 7.90
03-11-25 12.15 12.50 12.05 61,700 12.20 7.72
03-11-24 11.89 12.30 11.81 100,100 12.14 7.68
Date Open High Low Vol Cls adjCls
03-11-21 11.75 11.84 11.70 244,800 11.79 7.46
03-11-20 11.88 11.91 11.72 130,200 11.81 7.47
03-11-19 11.85 11.98 11.77 66,400 11.81 7.47
03-11-18 11.92 11.98 11.82 45,600 11.90 7.53
03-11-17 11.80 11.98 11.79 67,100 11.98 7.58
03-11-14 12.03 12.06 11.78 73,900 11.85 7.50
03-11-13 12.05 12.13 11.92 49,200 12.03 7.61
03-11-12 12.10 12.16 11.90 62,600 12.15 7.69
03-11-11 11.75 12.02 11.75 59,100 12.02 7.61
Date Open High Low Vol Cls adjCls
03-11-10 12.08 12.14 11.76 77,400 11.77 7.45
03-11-07 11.93 12.25 11.93 84,900 12.15 7.69
03-11-06 11.98 12.00 11.85 111,900 11.92 7.54
03-11-05 11.95 12.10 11.85 110,000 11.91 7.54
03-11-04 11.74 11.90 11.65 58,300 11.89 7.52
03-11-03 11.75 11.75 11.61 86,700 11.70 7.40
03-10-31 11.45 11.84 11.32 130,200 11.75 7.44
03-10-30 11.05 11.68 11.02 220,700 11.52 7.29
03-10-29 11.18 11.33 11.11 80,300 11.25 7.12
Date Open High Low Vol Cls adjCls
03-10-28 11.39 11.54 11.17 140,200 11.23 7.11
03-10-27 11.36 11.51 11.26 147,900 11.34 7.18
03-10-24 11.55 11.57 11.45 100,200 11.46 7.25
03-10-23 11.60 11.68 11.51 59,800 11.63 7.36
03-10-22 11.80 11.80 11.52 82,500 11.64 7.37
03-10-21 11.82 11.84 11.78 115,800 11.80 7.47
03-10-20 11.76 11.84 11.75 91,300 11.80 7.47
03-10-17 11.70 11.77 11.70 60,900 11.76 7.44
03-10-16 11.70 11.78 11.70 49,000 11.76 7.44
Date Open High Low Vol Cls adjCls
03-10-15 11.75 11.84 11.69 57,900 11.76 7.44
03-10-14 11.72 11.80 11.70 43,700 11.77 7.45
03-10-13 11.78 11.89 11.75 23,100 11.77 7.45
03-10-10 11.80 11.81 11.66 81,900 11.75 7.44
03-10-09 11.75 11.87 11.70 89,700 11.86 7.51
03-10-08 11.73 11.80 11.70 94,900 11.75 7.44
03-10-07 11.75 11.85 11.72 51,100 11.79 7.46
03-10-06 11.80 11.90 11.75 53,100 11.82 7.48
03-10-03 11.90 12.09 11.80 82,600 11.82 7.44
Date Open High Low Vol Cls adjCls
03-10-02 11.80 11.88 11.72 125,800 11.81 7.44
03-10-01 11.75 11.80 11.64 196,400 11.74 7.39
03-09-30 11.78 11.95 11.60 89,800 11.78 7.42
03-09-29 11.91 11.92 11.74 148,500 11.79 7.42
03-09-26 11.96 11.97 11.87 180,100 11.90 7.49
03-09-25 12.40 12.40 11.79 190,200 11.98 7.54
03-09-24 12.91 12.91 12.37 133,500 12.40 7.81
03-09-23 13.16 13.16 12.70 145,700 12.91 8.13
03-09-22 13.10 13.20 12.93 68,000 13.16 8.29
Date Open High Low Vol Cls adjCls
03-09-19 13.22 13.22 12.92 166,300 13.16 8.29
03-09-18 13.45 13.45 13.10 196,900 13.17 8.29
03-09-17 12.70 13.92 12.70 331,400 13.55 8.53
03-09-16 12.06 12.79 12.06 154,200 12.77 8.04
03-09-15 12.08 12.18 11.90 55,800 12.05 7.59
03-09-12 12.07 12.09 12.00 467,800 12.08 7.61
03-09-11 12.02 12.08 11.98 92,100 12.05 7.59
03-09-10 12.00 12.08 11.95 85,300 12.06 7.59
03-09-09 12.05 12.15 12.00 43,200 12.07 7.60
Date Open High Low Vol Cls adjCls
03-09-08 12.11 12.13 12.00 70,700 12.08 7.61
03-09-05 12.20 12.48 12.10 61,000 12.19 7.68
03-09-04 12.10 12.19 12.00 126,900 12.18 7.67
03-09-03 11.90 12.06 11.82 162,900 12.06 7.59
03-09-02 11.80 11.84 11.65 110,800 11.80 7.43
03-08-29 11.76 11.85 11.75 91,900 11.84 7.45
03-08-28 11.80 11.83 11.72 64,800 11.76 7.40
03-08-27 11.60 11.65 11.60 33,500 11.64 7.33
03-08-26 11.72 11.75 11.55 81,400 11.62 7.32
Date Open High Low Vol Cls adjCls
03-08-25 11.77 11.77 11.63 72,300 11.72 7.38
03-08-22 11.65 11.80 11.65 69,500 11.77 7.41
03-08-21 11.70 11.75 11.60 111,800 11.71 7.37
03-08-20 11.40 11.70 11.35 74,000 11.70 7.37
03-08-19 11.53 11.54 11.30 104,300 11.45 7.21
03-08-18 11.67 11.70 11.50 53,500 11.52 7.25
03-08-15 11.75 11.78 11.61 153,700 11.67 7.35
03-08-14 11.64 11.90 11.64 99,100 11.75 7.40
03-08-13 11.23 11.70 11.12 67,000 11.65 7.34
Date Open High Low Vol Cls adjCls
03-08-12 11.05 11.23 10.84 49,400 11.23 7.07
03-08-11 11.21 11.21 10.80 45,100 11.15 7.02
03-08-08 11.15 11.21 10.92 56,100 11.21 7.06
03-08-07 11.24 11.28 10.89 73,900 11.20 7.05
03-08-06 11.21 11.43 11.10 67,900 11.34 7.14
03-08-05 11.40 11.45 11.18 69,100 11.21 7.06
03-08-04 11.59 11.70 11.30 38,100 11.38 7.17
03-08-01 11.82 11.82 11.55 103,400 11.62 7.32
03-07-31 11.83 11.85 11.68 71,000 11.85 7.46
Date Open High Low Vol Cls adjCls
03-07-30 11.70 11.76 11.51 61,400 11.73 7.39
03-07-29 11.72 11.79 11.70 32,800 11.70 7.37
03-07-28 11.73 12.14 11.64 51,100 11.79 7.42
03-07-25 11.95 11.98 11.60 126,700 11.78 7.42
03-07-24 12.07 12.20 11.93 79,800 11.94 7.52
03-07-23 11.90 12.25 11.89 95,700 12.02 7.57
03-07-22 12.00 12.00 11.62 90,900 11.94 7.52
03-07-21 12.00 12.00 11.70 36,000 11.93 7.51
03-07-18 12.00 12.12 11.87 34,000 12.02 7.57
Date Open High Low Vol Cls adjCls
03-07-17 12.18 12.23 12.00 59,600 12.03 7.57
03-07-16 12.18 12.40 11.90 223,300 12.25 7.71
03-07-15 12.26 12.29 12.05 127,500 12.14 7.64
03-07-14 12.15 12.30 12.15 100,400 12.26 7.72
03-07-11 12.15 12.45 12.05 114,000 12.20 7.68
03-07-10 12.15 12.29 11.85 105,400 12.05 7.59
03-07-09 12.20 12.32 12.03 115,500 12.25 7.71
03-07-08 11.98 12.28 11.98 88,800 12.15 7.65
03-07-07 11.99 12.20 11.75 160,400 11.98 7.54
Date Open High Low Vol Cls adjCls
03-07-03 12.05 12.10 11.90 54,200 11.98 7.54
03-07-02 11.84 12.25 11.84 125,600 12.15 7.65
03-07-01 11.79 11.98 11.60 103,700 11.97 7.50
03-06-30 11.25 11.98 11.25 273,200 11.76 7.37
03-06-27 11.50 11.59 11.05 122,500 11.24 7.04
03-06-26 11.15 12.02 10.95 142,300 11.55 7.24
03-06-25 11.42 11.42 10.96 118,400 11.05 6.92
03-06-24 12.00 12.01 10.93 453,600 11.32 7.09
03-06-23 12.25 12.48 12.15 133,800 12.43 7.79
Date Open High Low Vol Cls adjCls
03-06-20 11.97 12.29 11.97 110,300 12.20 7.64
03-06-19 11.93 12.00 11.90 34,100 11.96 7.49
03-06-18 11.82 11.98 11.75 36,100 11.98 7.51
03-06-17 11.93 11.95 11.79 74,200 11.87 7.44
03-06-16 11.83 12.13 11.78 142,100 11.97 7.50
03-06-13 11.99 12.00 11.80 653,300 11.83 7.41
03-06-12 11.75 11.99 11.75 324,400 11.99 7.51
03-06-11 11.02 11.74 10.99 132,700 11.65 7.30
03-06-10 11.05 11.05 10.90 52,800 10.99 6.88
Date Open High Low Vol Cls adjCls
03-06-09 11.00 11.20 10.96 55,000 11.05 6.92
03-06-06 10.95 11.35 10.94 158,000 11.01 6.90
03-06-05 11.11 11.27 10.84 125,100 11.00 6.89
03-06-04 10.77 11.15 10.77 110,000 11.11 6.96
03-06-03 10.57 10.80 10.41 127,300 10.75 6.73
03-06-02 10.36 10.61 10.33 97,400 10.60 6.64
03-05-30 10.05 10.40 10.04 276,600 10.36 6.49
03-05-29 9.98 10.10 9.98 365,300 10.05 6.30
03-05-28 9.90 10.00 9.90 36,800 9.99 6.26
Date Open High Low Vol Cls adjCls
03-05-27 10.01 10.01 9.88 69,300 10.00 6.26
03-05-23 9.92 10.00 9.80 454,300 10.00 6.26
03-05-22 9.90 9.95 9.70 31,100 9.92 6.21
03-05-21 9.85 9.94 9.60 63,500 9.84 6.16
03-05-20 9.73 9.88 9.66 74,900 9.75 6.11
03-05-19 10.05 10.05 9.52 94,400 9.73 6.10
03-05-16 9.97 10.15 9.84 81,200 10.15 6.36
03-05-15 9.95 10.05 9.95 180,400 9.97 6.25
03-05-14 9.94 10.00 9.84 88,900 9.95 6.23
Date Open High Low Vol Cls adjCls
03-05-13 9.96 10.05 9.87 251,600 9.99 6.26
03-05-12 9.92 10.05 9.80 70,600 9.99 6.26
03-05-09 9.77 10.12 9.73 28,600 10.00 6.26
03-05-08 10.43 10.43 9.84 174,900 9.85 6.17
03-05-07 10.63 10.63 10.05 129,800 10.36 6.49
03-05-06 10.26 10.58 10.26 123,200 10.58 6.63
03-05-05 9.96 10.30 9.93 96,000 10.26 6.43
03-05-02 9.42 10.00 9.42 139,600 9.95 6.23
03-05-01 9.55 9.55 9.22 69,900 9.32 5.84
Date Open High Low Vol Cls adjCls
03-04-30 9.74 9.75 9.45 395,300 9.59 6.01
03-04-29 9.30 9.75 9.30 124,200 9.75 6.11
03-04-28 9.20 9.33 9.12 144,200 9.30 5.83
03-04-25 9.22 9.25 9.05 66,700 9.12 5.71
03-04-24 9.32 9.39 9.20 82,900 9.28 5.81
03-04-23 9.20 9.49 9.05 74,000 9.42 5.90
03-04-22 9.13 9.22 8.94 124,100 9.21 5.77
03-04-21 8.90 9.15 8.89 170,200 9.03 5.66
03-04-17 8.80 9.05 8.77 99,200 8.90 5.58
Date Open High Low Vol Cls adjCls
03-04-16 8.89 8.97 8.75 71,500 8.83 5.53
03-04-15 8.73 8.86 8.70 209,100 8.82 5.53
03-04-14 8.70 8.85 8.70 167,900 8.73 5.47
03-04-11 8.70 8.75 8.56 51,400 8.65 5.42
03-04-10 8.70 8.80 8.60 84,900 8.64 5.41
03-04-09 8.80 8.81 8.54 117,800 8.69 5.44
03-04-08 9.08 9.15 8.86 82,600 8.87 5.56
03-04-07 9.07 9.13 9.00 139,600 9.08 5.69
03-04-04 9.31 9.33 9.00 169,800 9.05 5.67
Date Open High Low Vol Cls adjCls
03-04-03 9.36 9.53 9.30 180,200 9.31 5.83
03-04-02 9.88 10.00 9.25 260,900 9.35 5.86
03-04-01 9.74 9.94 9.45 173,400 9.88 6.19
03-03-31 9.70 9.70 9.35 116,600 9.55 5.95
03-03-28 9.65 9.80 9.38 93,000 9.74 6.06
03-03-27 9.57 9.71 9.50 89,000 9.65 6.01
03-03-26 9.51 9.59 9.45 157,400 9.57 5.96
03-03-25 9.10 9.55 9.10 182,100 9.50 5.91
03-03-24 9.20 9.21 8.75 99,400 9.05 5.63
Date Open High Low Vol Cls adjCls
03-03-21 9.13 9.35 9.11 123,600 9.25 5.76
03-03-20 9.10 9.33 9.10 176,100 9.12 5.68
03-03-19 9.63 9.63 9.04 168,000 9.15 5.70
03-03-18 9.16 9.64 9.00 252,000 9.64 6.00
03-03-17 9.08 9.14 8.94 183,800 9.06 5.64
03-03-14 9.32 9.33 9.14 194,300 9.18 5.71
03-03-13 9.30 9.68 9.17 121,400 9.32 5.80
03-03-12 9.21 9.25 9.05 187,400 9.21 5.73
03-03-11 9.35 9.36 9.01 200,900 9.31 5.80
Date Open High Low Vol Cls adjCls
03-03-10 9.55 9.58 9.32 362,000 9.43 5.87
03-03-07 9.45 9.51 9.31 28,600 9.45 5.88
03-03-06 9.35 9.63 9.22 239,100 9.40 5.85
03-03-05 9.40 9.48 8.98 144,500 9.30 5.79
03-03-04 9.65 9.92 9.49 104,800 9.50 5.91
03-03-03 9.24 9.95 9.24 100,000 9.73 6.06
03-02-28 9.15 9.48 9.13 54,700 9.21 5.73
03-02-27 8.95 9.23 8.90 129,300 9.18 5.71
03-02-26 9.05 9.10 8.90 35,000 8.96 5.58
Date Open High Low Vol Cls adjCls
03-02-25 8.95 9.23 8.91 77,900 9.05 5.63
03-02-24 9.09 9.09 8.85 110,800 9.00 5.60
03-02-21 9.09 9.10 9.00 164,500 9.10 5.66
03-02-20 9.15 9.19 9.00 135,800 9.09 5.66
03-02-19 9.25 9.25 9.08 42,100 9.14 5.69
03-02-18 9.40 9.59 9.22 83,800 9.22 5.74
03-02-14 9.60 9.64 9.15 56,200 9.35 5.82
03-02-13 9.59 9.60 9.22 90,500 9.60 5.98
03-02-12 9.89 9.89 9.45 52,400 9.49 5.91
Date Open High Low Vol Cls adjCls
03-02-11 10.21 10.22 9.85 192,700 9.89 6.16
03-02-10 10.00 10.16 9.78 87,400 10.16 6.32
03-02-07 10.35 10.35 9.98 37,000 9.99 6.22
03-02-06 10.30 10.35 10.10 97,800 10.25 6.38
03-02-05 10.17 10.40 10.00 60,000 10.40 6.47
03-02-04 10.37 10.37 10.00 124,500 10.15 6.32
03-02-03 10.60 10.60 10.22 55,600 10.47 6.52
03-01-31 10.25 10.65 10.06 86,500 10.53 6.56
03-01-30 10.79 10.79 10.25 66,100 10.30 6.41
Date Open High Low Vol Cls adjCls
03-01-29 10.64 10.79 10.25 46,500 10.79 6.72
03-01-28 10.65 10.82 10.50 92,300 10.65 6.63
03-01-27 10.60 10.75 10.48 62,000 10.62 6.61
03-01-24 10.85 10.85 10.50 70,900 10.60 6.60
03-01-23 10.69 10.91 10.68 33,100 10.88 6.77
03-01-22 10.70 10.91 10.17 106,900 10.69 6.65
03-01-21 10.90 10.92 10.61 242,500 10.75 6.69
03-01-17 10.99 11.00 10.92 67,900 10.99 6.84
03-01-16 11.24 11.29 10.99 128,600 11.04 6.87
Date Open High Low Vol Cls adjCls
03-01-15 11.20 11.24 11.06 109,000 11.24 7.00
03-01-14 11.16 11.30 11.15 206,600 11.27 7.02
03-01-13 10.92 11.18 10.92 121,800 11.16 6.95
03-01-10 10.90 11.00 10.75 62,300 10.90 6.79
03-01-09 10.97 11.04 10.80 91,000 10.96 6.82
03-01-08 10.97 11.06 10.90 104,900 10.97 6.83
03-01-07 11.00 11.24 10.88 345,000 10.99 6.84
03-01-06 10.90 11.07 10.84 132,600 11.00 6.85
03-01-03 11.00 11.00 10.88 121,900 10.92 6.80
Date Open High Low Vol Cls adjCls
03-01-02 10.97 11.09 10.71 85,400 11.00 6.85
02-12-31 10.76 10.99 10.51 151,600 10.96 6.82
02-12-30 10.58 10.71 10.38 114,400 10.66 6.64
02-12-27 10.56 10.59 10.15 108,500 10.59 6.59
02-12-26 10.34 10.91 10.29 72,100 10.60 6.56
02-12-24 10.40 10.40 10.22 18,200 10.34 6.40
02-12-23 10.40 10.43 10.00 119,100 10.42 6.45
02-12-20 10.62 10.63 10.16 130,200 10.49 6.49
02-12-19 10.45 10.72 10.20 297,300 10.72 6.64
Date Open High Low Vol Cls adjCls
02-12-18 11.00 11.01 10.75 67,700 10.93 6.77
02-12-17 10.75 11.05 10.75 120,600 11.00 6.81
02-12-16 10.70 10.90 10.61 110,800 10.75 6.65
02-12-13 10.58 10.60 10.39 121,800 10.60 6.56
02-12-12 10.40 10.71 10.36 103,100 10.58 6.55
02-12-11 10.43 10.50 10.36 118,700 10.48 6.49
02-12-10 10.41 10.50 10.30 106,000 10.45 6.47
02-12-09 10.52 10.52 10.41 105,200 10.42 6.45
02-12-06 10.60 10.70 10.46 33,300 10.62 6.57
Date Open High Low Vol Cls adjCls
02-12-05 10.60 10.90 10.52 62,900 10.67 6.60
02-12-04 10.86 10.87 10.51 73,800 10.70 6.62
02-12-03 10.53 11.00 10.40 125,700 10.89 6.74
02-12-02 10.86 10.89 10.22 104,300 10.56 6.54
02-11-29 10.50 10.80 10.50 35,400 10.71 6.63
02-11-27 10.32 10.85 10.32 60,600 10.45 6.47
02-11-26 10.65 10.65 10.21 103,100 10.30 6.38
02-11-25 9.98 10.65 9.98 281,900 10.57 6.54
02-11-22 9.90 9.99 9.80 147,800 9.97 6.17
Date Open High Low Vol Cls adjCls
02-11-21 9.55 9.82 9.45 87,600 9.80 6.07
02-11-20 9.35 9.66 9.13 151,300 9.50 5.88
02-11-19 9.10 9.42 9.00 74,600 9.26 5.73
02-11-18 9.27 9.35 9.00 57,300 9.12 5.65
02-11-15 8.95 9.20 8.95 49,600 9.17 5.68
02-11-14 9.49 9.49 8.90 61,600 9.00 5.57
02-11-13 9.18 9.20 8.70 53,900 9.09 5.63
02-11-12 9.00 9.16 8.59 106,000 9.09 5.63
02-11-11 9.29 9.30 8.90 85,000 8.95 5.54
Date Open High Low Vol Cls adjCls
02-11-08 9.55 9.64 9.04 60,000 9.30 5.76
02-11-07 9.84 9.84 9.48 130,300 9.55 5.91
02-11-06 9.55 9.84 9.21 119,800 9.84 6.09
02-11-05 9.15 9.50 8.97 83,000 9.50 5.88
02-11-04 8.93 9.15 8.86 121,600 9.06 5.61
02-11-01 9.11 9.11 8.78 99,900 8.83 5.47
02-10-31 9.04 9.24 9.00 81,600 9.11 5.64
02-10-30 9.10 9.37 9.10 57,700 9.14 5.66
02-10-29 9.34 9.34 8.72 185,500 9.00 5.57
Date Open High Low Vol Cls adjCls
02-10-28 9.60 9.62 9.32 54,100 9.34 5.78
02-10-25 9.65 9.99 9.53 108,000 9.56 5.92
02-10-24 9.85 9.85 9.20 123,600 9.65 5.97
02-10-23 9.34 9.75 9.34 52,700 9.75 6.04
02-10-22 9.68 9.68 9.14 103,500 9.37 5.80
02-10-21 9.25 9.98 9.21 132,000 9.78 6.05
02-10-18 9.55 9.74 9.25 44,500 9.25 5.73
02-10-17 9.34 9.72 9.34 50,500 9.50 5.88
02-10-16 9.50 9.65 9.30 55,600 9.31 5.76
Date Open High Low Vol Cls adjCls
02-10-15 9.65 9.85 9.40 148,500 9.60 5.94
02-10-14 9.50 9.50 9.08 115,300 9.40 5.82
02-10-11 9.40 9.57 9.24 138,900 9.50 5.88
02-10-10 8.79 9.00 8.50 73,400 9.00 5.57
02-10-09 8.52 8.92 8.12 168,900 8.80 5.45
02-10-08 8.72 8.72 7.95 401,500 8.55 5.29
02-10-07 9.83 9.83 8.25 321,200 8.72 5.40
02-10-04 10.08 10.08 9.30 170,900 9.85 6.10
02-10-03 9.85 10.11 9.70 164,300 10.10 6.25
Date Open High Low Vol Cls adjCls
02-10-02 10.64 10.64 9.67 175,700 9.88 6.12
02-10-01 10.47 10.55 9.80 293,700 10.54 6.52
02-09-30 10.80 10.80 10.35 143,700 10.47 6.48
02-09-27 10.85 11.00 10.73 273,700 10.85 6.72
02-09-26 11.00 11.20 10.85 231,100 10.95 6.74
02-09-25 11.13 11.23 10.66 376,400 10.95 6.74
02-09-24 12.00 12.00 11.09 588,300 11.10 6.83
02-09-23 12.90 12.91 12.35 128,200 12.35 7.60
02-09-20 13.45 13.60 12.82 113,700 12.97 7.98
Date Open High Low Vol Cls adjCls
02-09-19 12.60 13.92 12.60 175,600 13.45 8.28
02-09-18 12.97 12.97 12.45 100,200 12.62 7.77
02-09-17 13.00 13.00 12.75 53,300 12.94 7.97
02-09-16 12.90 12.99 12.85 17,600 12.94 7.97
02-09-13 13.00 13.12 12.89 62,100 12.95 7.97
02-09-12 13.46 13.46 12.95 150,800 13.00 8.00
02-09-11 13.70 14.07 13.55 124,100 13.56 8.35
02-09-10 13.42 13.83 13.30 121,400 13.80 8.50
02-09-09 13.13 13.45 13.07 124,000 13.40 8.25
Date Open High Low Vol Cls adjCls
02-09-06 12.84 13.30 12.84 119,000 13.15 8.10
02-09-05 12.40 13.50 12.40 275,500 12.84 7.90
02-09-04 12.27 12.63 12.08 158,500 12.50 7.70
02-09-03 12.40 12.50 12.06 109,000 12.25 7.54
02-08-30 12.50 12.74 12.46 113,300 12.46 7.67
02-08-29 13.25 13.25 12.55 137,800 12.57 7.74
02-08-28 13.35 13.39 13.10 61,500 13.25 8.16
02-08-27 12.89 13.59 12.89 107,200 13.41 8.26
02-08-26 12.90 13.00 12.72 64,200 12.79 7.87
Date Open High Low Vol Cls adjCls
02-08-23 13.20 13.20 12.85 40,000 12.93 7.96
02-08-22 13.25 13.45 13.21 106,300 13.24 8.15
02-08-21 13.56 13.56 12.90 130,100 13.15 8.10
02-08-20 13.15 13.74 13.15 47,800 13.58 8.36
02-08-19 13.55 13.65 13.36 48,400 13.36 8.22
02-08-16 13.11 13.57 12.95 151,500 13.50 8.31
02-08-15 13.10 13.24 13.00 60,800 13.13 8.08
02-08-14 12.81 13.11 12.70 128,300 13.00 8.00
02-08-13 13.20 13.33 12.70 134,700 12.80 7.88
Date Open High Low Vol Cls adjCls
02-08-12 13.18 13.34 13.18 57,800 13.23 8.14
02-08-09 13.25 13.40 12.80 59,500 13.18 8.11
02-08-08 12.89 13.46 12.89 182,900 13.22 8.14
02-08-07 12.72 12.95 12.70 50,100 12.81 7.89
02-08-06 12.50 12.89 12.40 100,000 12.62 7.77
02-08-05 12.88 13.08 12.40 60,100 12.45 7.66
02-08-02 13.11 13.40 12.75 176,700 12.88 7.93
02-08-01 13.49 13.70 13.01 96,800 13.11 8.07
02-07-31 13.40 13.49 13.12 92,600 13.49 8.30
Date Open High Low Vol Cls adjCls
02-07-30 13.60 13.75 12.90 121,800 13.46 8.29
02-07-29 12.60 13.65 12.60 159,500 13.65 8.40
02-07-26 12.68 12.80 12.50 73,500 12.55 7.73
02-07-25 12.77 12.99 12.30 144,500 12.68 7.81
02-07-24 12.00 12.95 11.65 438,000 12.85 7.91
02-07-23 12.52 12.75 12.26 132,900 12.39 7.63
02-07-22 13.05 13.05 12.49 87,400 12.52 7.71
02-07-19 12.65 13.30 12.51 342,100 13.30 8.19
02-07-18 13.00 13.10 12.71 202,400 12.75 7.85
Date Open High Low Vol Cls adjCls
02-07-17 13.05 13.15 12.70 149,600 13.00 8.00
02-07-16 13.41 13.41 12.85 166,100 13.10 8.06
02-07-15 13.12 13.51 12.40 377,300 13.51 8.32
02-07-12 13.20 13.25 13.10 107,700 13.15 8.10
02-07-11 13.15 13.15 12.83 180,300 13.00 8.00
02-07-10 13.62 13.62 13.25 63,100 13.25 8.16
02-07-09 13.90 13.92 13.38 123,000 13.52 8.32
02-07-08 13.30 13.90 13.30 124,600 13.90 8.56
02-07-05 12.60 13.30 12.60 54,400 13.30 8.19
Date Open High Low Vol Cls adjCls
02-07-03 13.02 13.05 12.60 160,300 12.60 7.76
02-07-02 13.25 13.50 13.06 115,900 13.06 8.04
02-07-01 13.42 13.99 13.25 260,800 13.35 8.22
02-06-28 13.06 14.40 13.00 788,700 13.38 8.20
02-06-27 13.15 13.48 13.05 159,800 13.05 8.00
02-06-26 13.70 13.75 13.09 235,500 13.11 8.03
02-06-25 13.80 14.10 13.65 207,900 13.80 8.46
02-06-24 13.92 13.96 13.68 223,500 13.76 8.43
02-06-21 14.45 14.60 13.86 165,500 13.92 8.53
Date Open High Low Vol Cls adjCls
02-06-20 14.85 15.00 14.42 119,500 14.45 8.86
02-06-19 15.50 15.68 14.54 122,500 14.85 9.10
02-06-18 15.61 15.70 15.50 103,900 15.55 9.53
02-06-17 15.30 15.46 15.05 114,800 15.41 9.44
02-06-14 15.50 15.50 15.02 66,200 15.38 9.43
02-06-13 15.45 15.60 15.36 103,800 15.52 9.51
02-06-12 15.22 15.66 15.22 60,000 15.45 9.47
02-06-11 15.47 15.60 15.21 33,800 15.21 9.32
02-06-10 15.78 15.78 15.15 95,300 15.47 9.48
Date Open High Low Vol Cls adjCls
02-06-07 15.63 15.78 15.10 235,500 15.78 9.67
02-06-06 15.65 15.81 15.43 62,100 15.64 9.58
02-06-05 15.57 15.80 15.57 173,800 15.71 9.63
02-06-04 15.65 15.89 15.54 106,000 15.58 9.55
02-06-03 15.90 15.90 15.44 46,100 15.75 9.65
02-05-31 15.75 15.99 15.62 144,600 15.90 9.74
02-05-30 16.05 16.05 15.60 66,100 15.83 9.70
02-05-29 16.05 16.05 15.77 69,900 16.05 9.84
02-05-28 16.35 16.35 15.91 49,200 16.10 9.87
Date Open High Low Vol Cls adjCls
02-05-24 16.55 16.55 16.32 31,100 16.38 10.04
02-05-23 16.20 16.63 15.80 96,700 16.63 10.19
02-05-22 16.37 16.37 16.08 42,400 16.16 9.90
02-05-21 16.40 16.66 16.31 58,100 16.47 10.09
02-05-20 16.45 16.50 16.15 50,000 16.40 10.05
02-05-17 16.75 16.78 16.57 30,500 16.62 10.19
02-05-16 16.76 16.95 16.60 36,900 16.75 10.27
02-05-15 16.98 16.98 16.67 54,000 16.86 10.33
02-05-14 16.36 16.92 16.36 40,200 16.92 10.37
Date Open High Low Vol Cls adjCls
02-05-13 16.75 16.75 16.28 95,100 16.35 10.02
02-05-10 16.79 16.90 16.74 45,300 16.82 10.31
02-05-09 16.90 16.90 16.69 75,000 16.80 10.30
02-05-08 16.85 16.97 16.76 85,600 16.96 10.39
02-05-07 16.80 16.90 16.50 66,500 16.86 10.33
02-05-06 17.35 17.35 16.40 184,100 16.90 10.36
02-05-03 16.90 17.15 16.69 47,500 17.15 10.51
02-05-02 16.80 17.25 16.70 139,900 16.96 10.39
02-05-01 16.30 17.30 16.19 304,000 17.20 10.54
Date Open High Low Vol Cls adjCls
02-04-30 16.30 16.75 16.19 117,700 16.70 10.23
02-04-29 15.80 16.45 15.80 201,800 16.26 9.96
02-04-26 16.50 16.68 16.01 133,100 16.05 9.84
02-04-25 16.55 16.65 16.25 56,000 16.56 10.15
02-04-24 16.61 16.73 16.50 104,000 16.58 10.16
02-04-23 16.51 16.65 16.51 113,700 16.61 10.18
02-04-22 16.25 16.53 16.13 166,100 16.52 10.12
02-04-19 16.17 16.59 16.05 187,500 16.25 9.96
02-04-18 16.40 16.40 16.14 50,600 16.17 9.91
Date Open High Low Vol Cls adjCls
02-04-17 16.60 16.75 16.34 96,300 16.44 10.08
02-04-16 16.10 16.66 16.10 148,500 16.66 10.21
02-04-15 16.20 16.25 15.99 178,800 16.00 9.81
02-04-12 16.35 16.35 16.14 102,900 16.20 9.93
02-04-11 16.20 16.45 15.97 88,000 16.35 10.02
02-04-10 16.55 16.65 16.09 146,700 16.35 10.02
02-04-09 16.90 16.97 16.55 107,600 16.57 10.15
02-04-08 16.31 16.94 16.15 103,000 16.85 10.33
02-04-05 15.96 16.47 15.96 69,900 16.30 9.99
Date Open High Low Vol Cls adjCls
02-04-04 16.03 16.35 16.00 132,600 16.16 9.90
02-04-03 16.36 16.47 16.06 89,600 16.18 9.92
02-04-02 16.29 16.60 16.29 334,300 16.56 10.15
02-04-01 16.50 16.58 16.12 171,500 16.49 10.11
02-03-28 15.70 16.76 15.55 262,700 16.75 10.27
02-03-27 16.20 16.25 15.85 249,200 16.20 9.93
02-03-26 15.79 16.50 15.75 117,700 16.50 10.08
02-03-25 16.10 16.40 16.07 229,300 16.19 9.89
02-03-22 16.55 16.75 16.20 141,200 16.75 10.23
Date Open High Low Vol Cls adjCls
02-03-21 16.10 16.80 15.35 340,600 16.70 10.20
02-03-20 16.45 16.46 15.55 305,000 16.20 9.89
02-03-19 16.40 17.05 16.40 76,100 16.91 10.33
02-03-18 17.40 17.40 16.67 173,000 16.97 10.36
02-03-15 16.98 18.00 16.74 417,800 17.65 10.78
02-03-14 16.70 17.01 16.53 170,300 17.01 10.39
02-03-13 16.22 16.80 16.22 135,100 16.76 10.23
02-03-12 16.55 16.60 16.39 208,000 16.39 10.01
02-03-11 16.90 17.05 16.55 219,100 16.86 10.30
Date Open High Low Vol Cls adjCls
02-03-08 16.85 17.28 16.75 185,100 17.23 10.52
02-03-07 16.25 17.00 15.95 226,900 16.95 10.35
02-03-06 15.45 16.05 15.36 129,300 16.05 9.80
02-03-05 15.40 15.58 15.30 297,300 15.58 9.51
02-03-04 15.37 15.75 15.25 93,000 15.50 9.46
02-03-01 15.30 15.65 15.08 52,900 15.55 9.50
02-02-28 15.28 15.28 15.07 287,100 15.17 9.26
02-02-27 15.28 15.31 15.09 51,500 15.30 9.34
02-02-26 15.05 15.50 14.95 107,000 15.33 9.36
Date Open High Low Vol Cls adjCls
02-02-25 14.61 15.15 14.61 115,800 15.02 9.17
02-02-22 14.50 14.69 14.45 54,300 14.51 8.86
02-02-21 14.40 14.70 14.40 127,600 14.45 8.82
02-02-20 14.44 14.83 14.44 288,200 14.47 8.84
02-02-19 14.47 14.64 14.44 102,000 14.44 8.82
02-02-15 14.65 14.91 14.46 104,700 14.47 8.84
02-02-14 14.53 14.95 14.52 234,300 14.68 8.96
02-02-13 14.30 14.61 14.20 188,500 14.53 8.87
02-02-12 14.90 14.90 14.53 123,400 14.65 8.95
Date Open High Low Vol Cls adjCls
02-02-11 15.00 15.00 14.68 110,400 14.98 9.15
02-02-08 14.75 15.03 14.72 129,600 15.00 9.16
02-02-07 14.82 14.82 14.62 44,200 14.71 8.98
02-02-06 14.80 14.89 14.35 192,700 14.82 9.05
02-02-05 15.30 15.30 14.53 328,800 14.80 9.04
02-02-04 15.48 15.48 15.00 115,700 15.30 9.34
02-02-01 15.65 15.77 15.50 176,200 15.58 9.51
02-01-31 15.49 15.79 15.49 208,400 15.71 9.59
02-01-30 15.70 15.79 15.38 74,300 15.57 9.51
Date Open High Low Vol Cls adjCls
02-01-29 15.81 15.85 15.52 140,300 15.79 9.64
02-01-28 15.68 15.81 15.62 146,300 15.81 9.65
02-01-25 15.25 15.68 15.19 169,300 15.68 9.57
02-01-24 15.75 15.84 15.22 192,000 15.25 9.31
02-01-23 15.46 15.90 15.37 239,200 15.81 9.65
02-01-22 15.60 15.70 15.45 166,700 15.56 9.50
02-01-18 15.55 15.84 15.52 586,500 15.80 9.65
02-01-17 15.58 15.61 15.50 421,100 15.60 9.53
02-01-16 15.40 15.68 15.31 783,300 15.68 9.57
Date Open High Low Vol Cls adjCls
02-01-15 15.50 15.60 15.46 170,900 15.53 9.48
02-01-14 15.17 15.52 15.17 200,200 15.51 9.47
02-01-11 15.19 15.42 15.19 229,500 15.42 9.42
02-01-10 15.37 15.60 15.37 278,400 15.56 9.50
02-01-09 15.40 15.49 15.26 280,600 15.41 9.41
02-01-08 15.08 15.68 14.98 202,900 15.59 9.52
02-01-07 15.15 15.15 14.78 102,200 15.08 9.21
02-01-04 14.80 15.35 14.75 106,500 15.15 9.25
02-01-03 14.10 14.89 14.07 107,000 14.83 9.06
Date Open High Low Vol Cls adjCls
02-01-02 14.72 14.72 14.13 64,400 14.13 8.63
01-12-31 14.07 14.91 14.07 194,000 14.72 8.99
01-12-28 14.00 14.28 14.00 231,300 14.23 8.69
01-12-27 13.39 14.00 13.35 289,000 14.00 8.55
01-12-26 13.30 13.50 13.25 181,600 13.45 8.18
01-12-24 13.10 13.40 13.10 119,900 13.35 8.12
01-12-21 13.24 13.30 12.96 68,200 13.15 7.99
01-12-20 13.14 13.45 13.05 176,100 13.17 8.01
01-12-19 13.25 13.45 13.20 185,300 13.39 8.14
Date Open High Low Vol Cls adjCls
01-12-18 12.85 13.25 12.85 122,700 13.20 8.02
01-12-17 13.20 13.31 12.70 83,100 12.90 7.84
01-12-14 13.12 13.20 13.11 37,300 13.12 7.98
01-12-13 13.22 13.36 13.11 35,900 13.11 7.97
01-12-12 13.45 13.55 13.22 83,100 13.32 8.10
01-12-11 13.35 13.60 13.30 68,800 13.46 8.18
01-12-10 13.90 13.94 13.38 39,500 13.45 8.18
01-12-07 13.78 13.98 13.65 119,900 13.81 8.40
01-12-06 13.50 13.90 13.50 78,400 13.78 8.38
Date Open High Low Vol Cls adjCls
01-12-05 14.28 14.45 14.10 110,500 14.10 8.57
01-12-04 14.28 14.35 14.15 42,100 14.34 8.72
01-12-03 14.12 14.35 14.00 81,600 14.34 8.72
01-11-30 14.00 14.34 13.81 135,000 14.22 8.64
01-11-29 13.75 14.00 13.68 173,200 13.98 8.50
01-11-28 13.73 13.80 13.59 117,800 13.76 8.36
01-11-27 13.55 13.76 13.52 29,700 13.73 8.35
01-11-26 13.53 13.71 13.48 43,200 13.58 8.26
01-11-23 13.52 13.58 13.45 11,000 13.53 8.22
Date Open High Low Vol Cls adjCls
01-11-21 13.45 13.78 13.30 82,400 13.45 8.18
01-11-20 13.40 13.57 13.40 18,300 13.50 8.21
01-11-19 13.56 13.80 13.48 58,600 13.70 8.33
01-11-16 13.18 13.58 12.90 206,500 13.57 8.25
01-11-15 13.00 13.19 12.75 93,900 13.19 8.02
01-11-14 12.87 12.99 12.87 30,400 12.97 7.88
01-11-13 12.79 12.99 12.79 63,400 12.89 7.84
01-11-12 12.81 12.99 12.67 73,800 12.76 7.76
01-11-09 12.85 12.89 12.67 111,100 12.71 7.73
Date Open High Low Vol Cls adjCls
01-11-08 12.71 12.92 12.71 32,800 12.85 7.81
01-11-07 12.58 12.76 12.58 46,900 12.66 7.70
01-11-06 12.55 12.67 12.50 83,100 12.53 7.62
01-11-05 12.57 12.58 12.39 60,100 12.55 7.63
01-11-02 12.65 12.77 12.51 44,900 12.57 7.64
01-11-01 13.05 13.09 12.47 64,200 12.65 7.69
01-10-31 12.93 13.10 12.65 132,300 13.05 7.93
01-10-30 12.70 12.88 12.50 57,700 12.85 7.81
01-10-29 12.50 12.75 12.45 118,100 12.69 7.71
Date Open High Low Vol Cls adjCls
01-10-26 12.70 12.79 12.25 67,100 12.50 7.60
01-10-25 12.90 12.90 12.50 38,400 12.70 7.72
01-10-24 12.87 12.98 12.80 56,400 12.83 7.80
01-10-23 12.70 12.80 12.61 51,400 12.77 7.76
01-10-22 12.29 12.64 12.21 43,100 12.64 7.68
01-10-19 12.75 12.77 12.40 94,200 12.54 7.62
01-10-18 13.12 13.12 12.60 51,000 12.75 7.75
01-10-17 12.79 13.09 12.79 78,000 13.09 7.96
01-10-16 13.00 13.12 12.55 61,600 12.75 7.75
Date Open High Low Vol Cls adjCls
01-10-15 12.45 12.94 12.22 82,300 12.93 7.86
01-10-12 12.24 12.70 12.24 53,900 12.50 7.60
01-10-11 12.80 13.30 12.50 50,900 12.84 7.81
01-10-10 12.68 12.79 12.55 44,400 12.79 7.78
01-10-09 12.35 12.73 12.35 88,100 12.70 7.72
01-10-08 12.40 12.50 12.25 60,900 12.35 7.51
01-10-05 12.89 12.89 12.30 47,000 12.30 7.48
01-10-04 12.80 13.30 12.40 128,300 12.79 7.78
01-10-03 12.54 12.69 12.35 68,900 12.63 7.68
Date Open High Low Vol Cls adjCls
01-10-02 12.40 12.75 12.40 33,300 12.54 7.62
01-10-01 12.57 12.57 12.20 78,000 12.31 7.48
01-09-28 11.87 12.57 11.87 184,300 12.57 7.64
01-09-27 12.69 12.79 11.80 95,100 11.84 7.20
01-09-26 12.20 12.80 12.08 68,500 12.80 7.71
01-09-25 11.81 11.98 11.45 129,200 11.90 7.17
01-09-24 12.20 12.50 12.10 68,500 12.11 7.30
01-09-21 11.25 12.10 11.25 86,400 12.10 7.29
01-09-20 12.31 12.45 11.74 75,100 11.75 7.08
Date Open High Low Vol Cls adjCls
01-09-19 13.06 13.06 12.27 57,000 12.41 7.48
01-09-18 12.95 13.00 12.90 64,100 12.96 7.81
01-09-17 13.24 13.25 12.85 85,100 12.89 7.77
01-09-10 13.06 13.40 12.95 62,100 13.40 8.08
01-09-07 13.05 13.05 12.90 122,700 12.96 7.81
01-09-06 13.25 13.25 12.95 32,700 13.05 7.86
01-09-05 13.65 13.65 13.26 47,800 13.29 8.01
01-09-04 13.65 13.81 13.46 67,800 13.66 8.23
01-08-31 13.76 13.76 13.57 78,800 13.70 8.26
Date Open High Low Vol Cls adjCls
01-08-30 13.69 13.76 13.55 62,500 13.75 8.29
01-08-29 13.30 13.85 13.24 98,300 13.69 8.25
01-08-28 13.10 13.23 12.95 209,300 13.20 7.96
01-08-27 13.56 13.70 13.42 31,400 13.44 8.10
01-08-24 13.05 13.65 13.00 108,500 13.64 8.22
01-08-23 13.40 13.40 12.89 116,900 13.00 7.83
01-08-22 13.75 13.83 13.65 85,500 13.75 8.29
01-08-21 13.08 13.85 13.08 114,900 13.80 8.32
01-08-20 14.18 14.18 13.80 47,300 13.98 8.43
Date Open High Low Vol Cls adjCls
01-08-17 14.35 14.40 14.10 26,900 14.18 8.55
01-08-16 14.25 14.65 14.20 52,400 14.30 8.62
01-08-15 14.52 14.59 14.20 72,700 14.30 8.62
01-08-14 14.33 14.55 14.31 69,800 14.54 8.76
01-08-13 14.45 14.45 14.28 37,600 14.33 8.64
01-08-10 14.25 14.47 14.22 49,700 14.40 8.68
01-08-09 14.30 14.30 14.17 43,700 14.30 8.62
01-08-08 14.29 14.44 14.29 35,700 14.35 8.65
01-08-07 14.60 14.60 14.20 90,800 14.39 8.67
Date Open High Low Vol Cls adjCls
01-08-06 14.40 14.87 14.30 52,400 14.60 8.80
01-08-03 14.60 14.77 14.40 35,500 14.60 8.80
01-08-02 15.00 15.00 14.40 38,700 14.51 8.74
01-08-01 15.21 15.21 14.82 90,400 15.00 9.04
01-07-31 15.00 16.00 14.90 345,600 15.40 9.28
01-07-30 13.80 15.00 13.76 160,400 15.00 9.04
01-07-27 13.86 14.01 13.80 33,200 13.84 8.34
01-07-26 14.25 14.25 13.54 77,600 13.76 8.29
01-07-25 13.65 14.50 13.60 53,900 14.35 8.65
Date Open High Low Vol Cls adjCls
01-07-24 13.79 13.79 13.46 107,800 13.72 8.27
01-07-23 13.29 14.00 13.26 139,600 13.79 8.31
01-07-20 13.10 13.40 13.10 42,200 13.28 8.00
01-07-19 13.05 13.27 13.02 46,100 13.18 7.94
01-07-18 13.00 13.42 12.96 53,800 13.07 7.88
01-07-17 13.10 13.20 12.97 82,600 13.05 7.86
01-07-16 13.28 13.30 12.85 72,700 13.01 7.84
01-07-13 13.03 13.38 12.88 96,000 13.38 8.06
01-07-12 12.14 13.04 12.14 71,700 13.02 7.85
Date Open High Low Vol Cls adjCls
01-07-11 12.11 12.38 12.11 40,900 12.14 7.32
01-07-10 12.01 12.15 11.76 116,700 12.11 7.30
01-07-09 12.25 12.25 11.95 46,800 12.01 7.24
01-07-06 12.30 12.30 12.00 40,600 12.18 7.34
01-07-05 12.30 12.40 12.15 33,700 12.27 7.39
01-07-03 12.00 12.25 12.00 49,900 12.20 7.35
01-07-02 12.05 12.10 11.94 229,500 12.01 7.24
01-06-29 12.30 12.73 11.95 217,200 11.95 7.20
01-06-28 12.06 12.12 11.95 60,900 11.98 7.22
Date Open High Low Vol Cls adjCls
01-06-27 11.98 12.29 11.96 58,200 11.96 7.21
01-06-26 12.30 12.35 12.08 37,700 12.08 7.28
01-06-25 12.20 12.47 12.20 60,900 12.28 7.40
01-06-22 12.25 12.55 12.11 44,900 12.15 7.32
01-06-21 12.51 12.60 12.00 43,400 12.16 7.33
01-06-20 12.77 12.81 12.50 21,000 12.50 7.53
01-06-19 12.95 12.95 12.82 24,400 12.83 7.73
01-06-18 13.10 13.19 12.90 24,400 12.91 7.78
01-06-15 13.00 13.10 12.95 86,200 13.10 7.90
Date Open High Low Vol Cls adjCls
01-06-14 12.50 13.10 12.01 152,500 13.01 7.84
01-06-13 13.67 13.67 13.40 22,400 13.40 8.08
01-06-12 13.30 13.69 13.30 72,200 13.59 8.19
01-06-11 13.32 13.44 13.27 49,400 13.30 8.02
01-06-08 13.50 13.50 13.20 57,900 13.32 8.03
01-06-07 13.45 13.74 13.40 24,200 13.48 8.12
01-06-06 14.28 14.28 13.40 97,700 13.40 8.08
01-06-05 14.00 14.55 13.98 70,900 14.38 8.67
01-06-04 13.25 14.00 13.20 73,600 13.80 8.32
Date Open High Low Vol Cls adjCls
01-06-01 13.31 13.31 13.01 62,400 13.12 7.91
01-05-31 13.35 13.70 13.35 25,200 13.41 8.08
01-05-30 13.00 13.32 13.00 34,500 13.25 7.99
01-05-29 13.25 13.70 13.25 34,300 13.43 8.09
01-05-25 13.59 13.75 13.45 53,400 13.50 8.14
01-05-24 13.50 13.80 13.50 58,900 13.59 8.19
01-05-23 13.85 13.89 13.46 36,300 13.50 8.14
01-05-22 13.99 14.00 13.74 92,900 13.92 8.39
01-05-21 14.36 14.41 13.80 41,800 14.00 8.44
Date Open High Low Vol Cls adjCls
01-05-18 14.10 14.48 13.95 46,000 14.36 8.65
01-05-17 13.95 14.08 13.95 40,500 14.01 8.44
01-05-16 13.90 13.99 13.80 89,600 13.85 8.35
01-05-15 13.88 13.89 13.67 79,800 13.82 8.33
01-05-14 13.71 13.84 13.53 115,500 13.78 8.30
01-05-11 13.40 13.86 13.14 34,600 13.77 8.30
01-05-10 13.10 13.45 12.95 46,700 13.35 8.05
01-05-09 12.85 13.16 12.70 38,000 13.05 7.86
01-05-08 12.90 12.95 12.70 25,500 12.85 7.74
Date Open High Low Vol Cls adjCls
01-05-07 12.95 13.00 12.80 48,200 12.91 7.78
01-05-04 12.69 13.25 12.69 53,400 13.02 7.85
01-05-03 12.70 12.80 12.65 60,900 12.69 7.65
01-05-02 12.35 12.69 12.29 26,700 12.51 7.54
01-05-01 12.40 12.40 12.32 36,500 12.32 7.42
01-04-30 12.45 12.46 12.35 45,000 12.39 7.47
01-04-27 12.30 12.44 12.20 42,600 12.41 7.48
01-04-26 12.44 12.52 12.18 71,600 12.30 7.41
01-04-25 12.17 12.44 12.17 21,300 12.44 7.50
Date Open High Low Vol Cls adjCls
01-04-24 12.20 12.50 12.11 38,300 12.20 7.35
01-04-23 12.49 12.70 12.29 45,100 12.29 7.41
01-04-20 12.05 12.50 12.00 57,600 12.39 7.47
01-04-19 12.00 12.15 11.85 166,100 11.95 7.20
01-04-18 12.00 12.10 11.70 179,300 12.10 7.29
01-04-17 11.75 12.00 11.70 79,000 11.95 7.20
01-04-16 12.20 12.20 11.65 78,600 11.65 7.02
01-04-12 12.20 12.40 12.10 79,100 12.10 7.29
01-04-11 12.05 12.40 11.90 102,900 12.21 7.36
Date Open High Low Vol Cls adjCls
01-04-10 12.05 12.15 11.80 109,200 12.05 7.26
01-04-09 12.00 12.05 11.95 122,100 12.05 7.26
01-04-06 11.70 12.00 11.46 183,400 12.00 7.23
01-04-05 11.30 11.85 11.30 233,100 11.70 7.05
01-04-04 12.10 12.10 11.25 145,900 11.35 6.84
01-04-03 12.10 12.10 11.89 43,700 11.90 7.17
01-04-02 12.30 12.36 12.00 76,100 12.14 7.32
01-03-30 12.40 12.50 12.10 125,600 12.10 7.29
01-03-29 12.60 12.70 12.40 21,300 12.45 7.50
Date Open High Low Vol Cls adjCls
01-03-28 12.55 12.60 12.40 31,000 12.50 7.53
01-03-27 12.75 12.79 12.50 108,500 12.60 7.53
01-03-26 12.60 12.95 12.60 91,500 12.83 7.66
01-03-23 12.85 12.85 12.70 71,800 12.80 7.65
01-03-22 12.97 12.97 12.67 62,700 12.75 7.62
01-03-21 13.10 13.10 12.80 82,300 12.95 7.74
01-03-20 12.90 13.20 12.90 28,000 13.05 7.80
01-03-19 12.80 13.00 12.80 48,300 13.00 7.77
01-03-16 12.85 12.95 12.70 207,100 12.85 7.68
Date Open High Low Vol Cls adjCls
01-03-15 12.90 13.00 12.61 50,700 12.85 7.68
01-03-14 12.95 13.15 12.88 86,300 12.88 7.69
01-03-13 13.20 13.20 12.95 132,700 13.05 7.80
01-03-12 13.30 13.30 13.05 93,800 13.18 7.87
01-03-09 13.60 13.60 13.16 28,100 13.30 7.95
01-03-08 13.26 13.73 13.20 41,900 13.50 8.07
01-03-07 13.60 13.60 13.24 65,200 13.26 7.92
01-03-06 13.00 13.60 12.92 248,900 13.50 8.07
01-03-05 13.15 13.25 13.00 148,800 13.00 7.77
Date Open High Low Vol Cls adjCls
01-03-02 13.25 13.65 13.05 180,300 13.05 7.80
01-03-01 14.25 14.35 13.50 66,900 13.59 8.12
01-02-28 14.30 14.30 13.99 32,100 14.25 8.51
01-02-27 14.50 14.70 14.00 62,200 14.20 8.48
01-02-26 14.45 14.50 14.15 37,500 14.40 8.60
01-02-23 14.60 14.60 14.05 35,500 14.49 8.66
01-02-22 15.00 15.00 14.50 92,600 14.70 8.78
01-02-21 15.10 15.15 14.80 45,800 15.05 8.99
01-02-20 15.10 15.30 14.55 89,200 15.20 9.08
Date Open High Low Vol Cls adjCls
01-02-16 15.35 15.35 14.91 84,500 15.20 9.08
01-02-15 14.50 15.45 14.45 91,900 15.45 9.23
01-02-14 14.55 14.60 14.14 82,200 14.59 8.72
01-02-13 14.30 14.65 13.85 173,000 14.65 8.75
01-02-12 14.80 15.00 14.80 52,900 14.90 8.90
01-02-09 14.75 14.95 14.65 36,000 14.80 8.84
01-02-08 15.25 15.26 14.69 67,700 14.75 8.81
01-02-07 14.50 15.35 14.49 117,700 15.35 9.17
01-02-06 14.30 14.60 14.30 84,200 14.49 8.66
Date Open High Low Vol Cls adjCls
01-02-05 14.74 14.74 14.35 41,900 14.40 8.60
01-02-02 14.50 15.24 14.50 83,000 14.83 8.86
01-02-01 14.85 14.85 14.35 118,400 14.50 8.66
01-01-31 14.48 14.95 14.48 130,000 14.95 8.93
01-01-30 14.70 14.73 14.38 37,300 14.38 8.59
01-01-29 14.27 14.85 14.15 66,300 14.76 8.82
01-01-26 14.31 14.50 14.00 34,400 14.38 8.59
01-01-25 14.75 14.75 14.00 38,800 14.44 8.63
01-01-24 14.81 14.88 14.63 55,000 14.75 8.81
Date Open High Low Vol Cls adjCls
01-01-23 14.63 15.00 14.63 88,400 14.94 8.92
01-01-22 14.63 14.88 14.59 53,800 14.75 8.81
01-01-19 14.69 14.94 14.63 103,900 14.63 8.74
01-01-18 14.25 14.50 14.13 19,500 14.44 8.63
01-01-17 13.81 14.19 13.63 69,300 14.13 8.44
01-01-16 13.88 14.00 13.50 84,200 13.81 8.25
01-01-12 13.88 13.88 13.63 53,400 13.63 8.14
01-01-11 13.88 13.88 13.44 109,200 13.88 8.29
01-01-10 14.25 14.25 13.63 54,700 13.75 8.21
Date Open High Low Vol Cls adjCls
01-01-09 14.06 14.13 13.75 43,100 14.00 8.36
01-01-08 14.31 14.44 14.00 36,700 14.06 8.40
01-01-05 14.38 14.63 14.19 29,800 14.44 8.63
01-01-04 14.13 14.50 14.13 33,300 14.38 8.59
01-01-03 13.56 14.38 13.56 58,000 14.13 8.44
01-01-02 14.00 14.00 13.56 56,000 13.69 8.18
00-12-29 13.75 13.88 13.56 134,200 13.88 8.29
00-12-28 12.63 13.63 12.63 136,100 13.63 8.14
00-12-27 12.75 12.81 12.50 79,000 12.63 7.54
Date Open High Low Vol Cls adjCls
00-12-26 13.19 13.25 12.63 66,100 12.75 7.55
00-12-22 12.94 13.44 12.88 75,300 13.06 7.74
00-12-21 13.19 13.19 12.63 50,200 12.81 7.59
00-12-20 13.63 13.63 13.00 101,200 13.19 7.81
00-12-19 13.63 13.94 13.38 95,200 13.50 8.00
00-12-18 13.50 14.00 13.50 72,800 13.88 8.22
00-12-15 13.44 13.94 13.38 110,700 13.38 7.92
00-12-14 13.75 13.75 13.50 85,800 13.56 8.03
00-12-13 13.69 13.81 13.56 108,100 13.63 8.07
Date Open High Low Vol Cls adjCls
00-12-12 14.00 14.00 13.56 91,500 13.69 8.11
00-12-11 14.25 14.31 13.63 163,900 13.94 8.25
00-12-08 14.94 14.94 14.25 59,300 14.25 8.44
00-12-07 15.00 15.13 14.88 145,800 14.88 8.81
00-12-06 15.38 15.38 14.94 21,500 15.13 8.96
00-12-05 14.94 15.69 14.88 147,200 15.50 9.18
00-12-04 13.75 15.75 13.75 146,100 14.94 8.85
00-12-01 13.50 14.25 13.50 59,300 13.75 8.14
00-11-30 13.13 14.00 12.56 110,300 13.50 8.00
Date Open High Low Vol Cls adjCls
00-11-29 14.63 14.69 13.25 139,000 13.25 7.85
00-11-28 15.63 15.63 14.69 61,100 14.75 8.74
00-11-27 16.00 16.06 15.63 29,300 15.63 9.25
00-11-24 16.00 16.00 15.81 5,700 15.94 9.44
00-11-22 16.31 16.31 15.88 32,100 15.88 9.40
00-11-21 16.50 16.50 16.25 9,100 16.44 9.74
00-11-20 16.31 16.63 16.06 34,800 16.63 9.85
00-11-17 16.50 16.56 16.25 29,100 16.38 9.70
00-11-16 16.38 16.75 16.38 25,900 16.69 9.88
Date Open High Low Vol Cls adjCls
00-11-15 16.56 16.69 16.38 103,400 16.38 9.70
00-11-14 16.31 16.63 16.31 35,500 16.56 9.81
00-11-13 16.44 16.75 16.25 59,100 16.50 9.77
00-11-10 16.88 16.88 16.31 22,500 16.56 9.81
00-11-09 16.88 17.13 16.56 26,700 17.00 10.07
00-11-08 16.88 17.00 16.63 42,800 16.75 9.92
00-11-07 17.00 17.25 16.69 53,900 16.69 9.88
00-11-06 16.81 17.19 16.75 70,900 17.00 10.07
00-11-03 17.06 17.31 17.00 57,900 17.00 10.07
Date Open High Low Vol Cls adjCls
00-11-02 17.25 17.38 16.75 97,100 17.13 10.14
00-11-01 17.63 17.63 17.25 67,600 17.31 10.25
00-10-31 16.69 17.63 16.69 158,900 17.63 10.44
00-10-30 16.50 16.94 16.50 25,400 16.75 9.92
00-10-27 16.75 16.88 16.38 57,300 16.63 9.85
00-10-26 16.56 16.94 16.56 47,300 16.81 9.96
00-10-25 16.75 16.75 16.38 53,000 16.44 9.74
00-10-24 16.88 17.25 16.63 176,100 16.75 9.92
00-10-23 17.13 17.50 16.88 246,800 16.88 9.99
Date Open High Low Vol Cls adjCls
00-10-20 16.94 17.44 16.75 110,500 17.00 10.07
00-10-19 16.06 17.00 16.06 146,000 17.00 10.07
00-10-18 15.75 16.00 15.63 91,400 16.00 9.48
00-10-17 16.69 16.69 15.88 139,400 15.94 9.44
00-10-16 16.75 16.75 16.56 71,500 16.69 9.88
00-10-13 17.06 17.06 16.63 86,800 16.63 9.85
00-10-12 17.38 17.50 17.00 150,100 17.13 10.14
00-10-11 17.38 17.69 17.00 159,600 17.25 10.22
00-10-10 17.38 17.56 16.98 343,800 17.56 10.40
Date Open High Low Vol Cls adjCls
00-10-09 16.56 17.00 16.56 163,200 16.94 10.03
00-10-06 16.63 16.81 16.25 158,800 16.56 9.81
00-10-05 16.63 16.88 16.50 114,000 16.63 9.85
00-10-04 16.31 16.50 16.25 140,900 16.50 9.77
00-10-03 16.13 16.38 16.13 45,200 16.31 9.66
00-10-02 16.63 16.63 16.06 26,100 16.13 9.55
00-09-29 16.75 17.00 16.50 45,200 16.75 9.92
00-09-28 16.25 16.94 16.25 57,100 16.88 9.99
00-09-27 16.38 16.69 16.38 61,700 16.38 9.70
Date Open High Low Vol Cls adjCls
00-09-26 16.50 16.75 16.38 203,000 16.50 9.71
00-09-25 15.75 16.56 15.38 136,800 16.38 9.63
00-09-22 15.88 15.94 15.38 134,400 15.50 9.12
00-09-21 16.00 16.38 16.00 218,100 16.00 9.41
00-09-20 16.06 16.38 15.88 137,800 16.00 9.41
00-09-19 16.50 16.63 16.06 82,700 16.13 9.49
00-09-18 17.00 17.00 16.50 53,500 16.50 9.71
00-09-15 17.44 17.44 16.94 31,500 17.13 10.07
00-09-14 16.94 17.44 16.88 108,100 17.44 10.26
Date Open High Low Vol Cls adjCls
00-09-13 16.88 17.31 16.75 84,800 17.00 10.00
00-09-12 17.13 17.31 16.75 52,900 17.00 10.00
00-09-11 16.94 17.25 16.94 46,500 17.19 10.11
00-09-08 17.25 17.25 16.63 136,200 17.00 10.00
00-09-07 17.31 17.38 16.94 53,900 17.00 10.00
00-09-06 17.19 17.38 17.19 57,500 17.19 10.11
00-09-05 17.00 17.38 16.88 90,500 17.19 10.11
00-09-01 16.38 16.94 16.38 31,500 16.94 9.96
00-08-31 16.13 16.56 16.13 60,500 16.56 9.74
Date Open High Low Vol Cls adjCls
00-08-30 16.13 16.25 15.75 98,400 16.19 9.52
00-08-29 16.25 16.38 16.13 76,800 16.25 9.56
00-08-28 16.94 17.00 16.25 90,900 16.38 9.63
00-08-25 16.88 17.13 16.81 27,000 16.94 9.96
00-08-24 16.81 17.13 16.81 32,000 17.00 10.00
00-08-23 16.88 17.13 16.81 43,500 16.81 9.89
00-08-22 17.13 17.19 16.94 30,300 17.06 10.04
00-08-21 17.50 17.50 17.00 57,400 17.25 10.15
00-08-18 17.94 17.94 17.38 37,600 17.56 10.33
Date Open High Low Vol Cls adjCls
00-08-17 17.75 17.88 17.69 69,200 17.88 10.52
00-08-16 17.63 17.94 17.63 20,600 17.88 10.52
00-08-15 18.00 18.00 17.50 75,100 17.69 10.41
00-08-14 17.94 18.13 17.75 165,200 18.13 10.66
00-08-11 17.63 18.44 17.63 192,400 18.06 10.63
00-08-10 16.63 17.94 16.63 159,800 17.63 10.37
00-08-09 16.94 16.94 16.75 20,400 16.75 9.85
00-08-08 17.00 17.19 16.75 61,600 17.19 10.11
00-08-07 17.00 17.13 16.38 73,500 17.06 10.04
Date Open High Low Vol Cls adjCls
00-08-04 17.19 17.25 16.94 24,100 17.13 10.07
00-08-03 16.75 17.25 16.69 78,700 17.25 10.15
00-08-02 17.38 17.38 16.75 62,600 16.94 9.96
00-08-01 16.94 17.50 16.88 161,400 17.50 10.30
00-07-31 16.94 17.00 16.75 65,300 17.00 10.00
00-07-28 16.88 17.13 16.88 78,500 17.00 10.00
00-07-27 17.00 17.00 16.75 45,500 16.94 9.96
00-07-26 16.88 16.88 16.56 31,000 16.88 9.93
00-07-25 16.88 16.94 16.50 53,300 16.94 9.96
Date Open High Low Vol Cls adjCls
00-07-24 17.06 17.13 16.75 23,700 16.75 9.85
00-07-21 17.13 17.19 16.94 66,100 17.19 10.11
00-07-20 17.00 17.44 17.00 158,400 17.13 10.07
00-07-19 16.81 17.13 16.75 75,900 17.13 10.07
00-07-18 16.63 16.94 16.63 52,000 16.94 9.96
00-07-17 17.00 17.00 16.69 52,200 16.75 9.85
00-07-14 17.13 17.19 16.88 90,300 16.88 9.93
00-07-13 17.25 17.50 17.13 84,200 17.25 10.15
00-07-12 16.75 17.13 16.75 205,000 17.13 10.07
Date Open High Low Vol Cls adjCls
00-07-11 16.25 16.88 16.13 62,900 16.88 9.93
00-07-10 16.75 16.88 16.25 148,200 16.50 9.71
00-07-07 17.13 17.38 16.63 156,900 16.75 9.85
00-07-06 17.19 17.19 17.00 71,600 17.13 10.07
00-07-05 17.25 17.31 17.00 103,400 17.31 10.19
00-07-03 16.88 17.63 16.75 81,000 17.50 10.30
00-06-30 17.25 17.25 16.63 201,000 17.00 10.00
00-06-29 15.88 17.50 15.75 219,500 17.50 10.30
00-06-28 15.75 16.38 15.63 113,400 16.13 9.49
Date Open High Low Vol Cls adjCls
00-06-27 16.00 16.00 15.38 131,200 16.00 9.35
00-06-26 16.00 16.25 15.75 126,700 16.00 9.35
00-06-23 15.13 16.13 15.13 107,700 16.00 9.35
00-06-22 14.75 15.38 14.75 130,100 15.25 8.91
00-06-21 14.63 15.13 14.63 121,200 14.88 8.69
00-06-20 14.94 14.94 14.75 29,000 14.75 8.62
00-06-19 14.75 15.00 14.75 55,300 14.88 8.69
00-06-16 14.44 15.00 14.44 93,900 14.88 8.69
00-06-15 14.38 14.63 14.31 160,500 14.50 8.47
Date Open High Low Vol Cls adjCls
00-06-14 14.19 14.63 14.19 53,800 14.44 8.44
00-06-13 14.94 14.94 14.13 75,500 14.31 8.36
00-06-12 14.81 15.13 14.31 190,400 14.69 8.58
00-06-09 13.75 14.25 13.25 264,800 14.19 8.29
00-06-08 13.56 13.56 12.50 87,100 12.88 7.52
00-06-07 13.25 13.63 13.25 51,200 13.63 7.96
00-06-06 12.88 13.44 12.63 40,200 13.44 7.85
00-06-05 12.38 13.00 12.13 126,600 12.75 7.45
00-06-02 12.50 12.69 12.00 121,200 12.44 7.27
Date Open High Low Vol Cls adjCls
00-06-01 12.25 12.56 12.13 155,100 12.38 7.23
00-05-31 11.88 12.25 11.88 127,500 12.25 7.16
00-05-30 12.25 12.25 11.88 94,300 12.00 7.01
00-05-26 11.94 12.13 11.63 51,500 12.13 7.08
00-05-25 11.75 12.13 11.75 16,400 12.00 7.01
00-05-24 11.50 11.94 11.50 62,500 11.88 6.94
00-05-23 11.50 11.75 11.38 45,300 11.50 6.72
00-05-22 11.31 11.63 11.25 63,500 11.63 6.79
00-05-19 11.63 11.75 11.31 46,200 11.38 6.65
Date Open High Low Vol Cls adjCls
00-05-18 11.63 12.13 11.63 63,500 11.63 6.79
00-05-17 11.56 11.81 11.50 34,400 11.50 6.72
00-05-16 11.88 11.94 11.50 62,400 11.63 6.79
00-05-15 11.75 11.81 11.63 54,600 11.75 6.87
00-05-12 11.63 12.00 11.63 40,000 11.81 6.90
00-05-11 11.44 11.88 11.44 48,900 11.63 6.79
00-05-10 11.88 11.94 11.38 47,500 11.50 6.72
00-05-09 11.94 12.25 11.88 131,600 11.94 6.97
00-05-08 11.75 11.94 11.63 15,700 11.94 6.97
Date Open High Low Vol Cls adjCls
00-05-05 11.31 11.81 11.31 89,400 11.81 6.90
00-05-04 11.38 11.44 11.06 96,100 11.25 6.57
00-05-03 11.50 11.56 11.38 43,400 11.38 6.65
00-05-02 11.69 11.88 11.50 31,100 11.63 6.79
00-05-01 11.63 11.88 11.50 73,000 11.56 6.76
00-04-28 11.63 11.81 11.56 40,200 11.75 6.87
00-04-27 11.63 11.75 11.50 26,800 11.63 6.79
00-04-26 11.50 11.94 11.50 41,100 11.75 6.87
00-04-25 11.25 11.56 11.25 26,200 11.56 6.76
Date Open High Low Vol Cls adjCls
00-04-24 11.88 11.88 11.00 71,100 11.38 6.65
00-04-20 11.50 11.94 11.50 47,000 11.88 6.94
00-04-19 11.50 11.75 11.44 61,500 11.63 6.79
00-04-18 11.56 11.75 11.50 79,200 11.56 6.76
00-04-17 11.75 11.75 11.50 101,600 11.63 6.79
00-04-14 12.13 12.25 11.50 85,600 11.75 6.87
00-04-13 12.00 12.38 11.75 122,000 12.25 7.16
00-04-12 12.38 12.50 12.00 87,200 12.25 7.16
00-04-11 12.63 12.81 12.38 79,400 12.38 7.23
Date Open High Low Vol Cls adjCls
00-04-10 12.50 12.69 12.44 121,700 12.50 7.30
00-04-07 12.75 12.88 12.25 110,900 12.31 7.19
00-04-06 12.25 12.88 12.25 69,900 12.63 7.38
00-04-05 11.88 12.75 11.75 236,500 12.25 7.16
00-04-04 11.94 12.19 11.38 136,600 12.00 7.01
00-04-03 12.13 12.25 12.00 91,100 12.06 7.05
00-03-31 11.75 12.00 11.31 75,300 12.00 7.01
00-03-30 11.69 12.00 11.69 93,700 11.88 6.94
00-03-29 11.25 11.75 11.25 152,700 11.63 6.79
Date Open High Low Vol Cls adjCls
00-03-28 10.75 11.19 10.75 116,000 11.00 6.36
00-03-27 11.00 11.00 10.44 86,800 10.56 6.11
00-03-24 10.50 10.88 10.44 96,700 10.75 6.22
00-03-23 10.50 10.63 10.38 114,200 10.63 6.15
00-03-22 10.63 11.13 10.38 176,400 10.50 6.07
00-03-21 10.50 10.88 10.44 104,700 10.50 6.07
00-03-20 11.25 11.25 10.38 131,500 10.50 6.07
00-03-17 10.94 11.44 10.88 78,600 11.25 6.51
00-03-16 11.31 11.38 10.88 104,800 11.00 6.36
Date Open High Low Vol Cls adjCls
00-03-15 11.50 11.75 11.00 56,100 11.19 6.47
00-03-14 11.88 11.88 11.38 56,100 11.63 6.72
00-03-13 11.81 11.88 11.38 51,300 11.81 6.83
00-03-10 11.75 11.94 11.38 79,900 11.94 6.90
00-03-09 12.00 12.00 11.31 46,800 11.69 6.76
00-03-08 11.50 12.13 11.38 73,800 11.94 6.90
00-03-07 12.00 12.00 11.50 61,700 11.50 6.65
00-03-06 12.25 12.38 12.00 71,500 12.38 7.16
00-03-03 11.88 12.50 11.13 105,200 12.50 7.23
Date Open High Low Vol Cls adjCls
00-03-02 12.13 12.13 11.50 79,800 12.00 6.94
00-03-01 12.13 12.13 11.75 111,800 12.00 6.94
00-02-29 10.75 12.25 10.63 141,900 12.25 7.09
00-02-28 10.38 11.00 10.31 80,900 10.63 6.15
00-02-25 10.50 10.50 10.31 86,700 10.38 6.00
00-02-24 10.88 10.88 10.38 80,700 10.38 6.00
00-02-23 10.69 10.81 10.50 45,600 10.56 6.11
00-02-22 10.63 11.00 10.38 80,900 10.81 6.25
00-02-18 10.75 10.81 10.63 36,400 10.75 6.22
Date Open High Low Vol Cls adjCls
00-02-17 10.50 10.88 10.50 69,300 10.75 6.22
00-02-16 10.63 10.69 10.25 97,700 10.63 6.15
00-02-15 10.69 10.94 10.50 64,700 10.75 6.22
00-02-14 10.63 11.00 10.50 53,900 10.81 6.25
00-02-11 11.13 11.19 10.50 96,000 10.75 6.22
00-02-10 10.94 11.25 10.88 79,400 11.13 6.43
00-02-09 11.13 11.25 10.25 199,900 11.00 6.36
00-02-08 11.56 11.63 10.81 134,400 10.88 6.29
00-02-07 11.94 11.94 11.13 71,100 11.56 6.69
Date Open High Low Vol Cls adjCls
00-02-04 11.50 12.25 11.50 92,200 11.81 6.83
00-02-03 11.56 12.19 11.25 304,000 11.38 6.58
00-02-02 13.13 13.13 11.38 641,200 11.44 6.62
00-02-01 11.50 13.75 11.50 717,200 13.25 7.66
00-01-31 10.88 11.38 10.75 207,400 11.38 6.58
00-01-28 10.75 10.88 10.69 56,600 10.88 6.29
00-01-27 10.88 10.94 10.75 359,600 10.75 6.22
00-01-26 10.56 10.88 10.56 92,000 10.88 6.29
00-01-25 10.88 10.88 10.63 108,300 10.63 6.15
Date Open High Low Vol Cls adjCls
00-01-24 10.88 10.88 10.50 77,800 10.63 6.15
00-01-21 10.75 11.00 10.63 98,400 10.88 6.29
00-01-20 11.00 11.00 10.50 196,300 10.88 6.29
00-01-19 11.38 11.50 10.94 155,800 10.94 6.33
00-01-18 11.25 11.44 11.00 86,700 11.31 6.54
00-01-14 12.00 12.13 11.25 157,900 11.25 6.51
00-01-13 11.38 12.13 11.13 96,700 11.94 6.90
00-01-12 10.81 11.75 10.81 188,800 11.25 6.51
00-01-11 11.50 11.50 10.94 279,300 11.00 6.36
Date Open High Low Vol Cls adjCls
00-01-10 12.00 12.00 11.38 187,100 11.50 6.65
00-01-07 11.81 12.00 11.50 69,900 11.88 6.87
00-01-06 11.50 11.75 11.50 76,700 11.69 6.76
00-01-05 11.44 12.00 11.44 63,400 11.75 6.80
00-01-04 11.63 11.88 11.38 92,800 11.56 6.69
00-01-03 12.25 12.50 11.75 113,200 11.75 6.80
99-12-31 11.88 12.25 11.81 143,900 12.00 6.94
99-12-30 11.69 12.19 11.50 171,600 12.00 6.94
99-12-29 11.13 12.25 11.13 182,900 11.81 6.83
Date Open High Low Vol Cls adjCls
99-12-28 11.06 11.31 11.00 179,200 11.25 6.44
99-12-27 11.19 11.50 11.06 233,800 11.13 6.37
99-12-23 11.13 11.50 11.06 211,500 11.31 6.48
99-12-22 11.63 11.63 11.06 188,800 11.19 6.41
99-12-21 11.56 11.81 11.19 180,300 11.75 6.73
99-12-20 11.81 11.81 11.25 188,600 11.44 6.55
99-12-17 11.63 11.94 11.38 116,800 11.88 6.80
99-12-16 11.75 11.88 11.56 131,300 11.75 6.73
99-12-15 11.38 11.81 11.25 144,900 11.75 6.73
Date Open High Low Vol Cls adjCls
99-12-14 11.75 11.88 11.25 151,400 11.50 6.59
99-12-13 12.00 12.25 11.44 182,400 12.13 6.94
99-12-10 12.25 12.38 11.94 143,600 12.38 7.09
99-12-09 12.25 12.50 12.00 116,400 12.50 7.16
99-12-08 12.38 12.50 12.25 119,000 12.38 7.09
99-12-07 12.75 12.88 12.38 132,500 12.50 7.16
99-12-06 12.75 12.88 12.63 128,800 12.75 7.30
99-12-03 12.88 13.00 12.75 114,900 12.81 7.34
99-12-02 12.81 13.00 12.75 64,800 12.88 7.37
Date Open High Low Vol Cls adjCls
99-12-01 13.00 13.13 12.69 61,000 12.94 7.41
99-11-30 12.75 13.00 12.63 85,500 13.00 7.45
99-11-29 12.69 12.88 12.63 83,600 12.75 7.30
99-11-26 12.75 12.94 12.56 30,800 12.75 7.30
99-11-24 12.69 13.00 12.50 96,500 12.88 7.37
99-11-23 12.75 12.94 12.50 83,300 12.56 7.20
99-11-22 12.63 13.13 12.50 132,000 12.63 7.23
99-11-19 12.69 13.06 12.50 72,500 12.63 7.23
99-11-18 13.13 13.13 12.75 52,900 12.81 7.34
Date Open High Low Vol Cls adjCls
99-11-17 12.75 13.00 12.50 141,800 13.00 7.45
99-11-16 13.06 13.13 12.81 98,400 12.88 7.37
99-11-15 13.38 13.38 13.00 50,800 13.19 7.55
99-11-12 13.13 13.50 13.13 68,600 13.31 7.62
99-11-11 12.69 13.00 12.69 46,800 13.00 7.45
99-11-10 12.88 13.19 12.25 85,000 12.75 7.30
99-11-09 13.13 13.25 12.63 42,500 13.00 7.45
99-11-08 13.56 13.75 13.13 40,900 13.13 7.52
99-11-05 13.81 13.88 13.56 54,000 13.69 7.84
Date Open High Low Vol Cls adjCls
99-11-04 13.81 14.00 13.63 63,800 13.81 7.91
99-11-03 14.00 14.00 13.38 120,000 13.75 7.88
99-11-02 12.38 13.06 12.38 71,000 13.06 7.48
99-11-01 12.63 12.81 12.50 119,000 12.81 7.34
99-10-29 12.50 12.88 12.50 58,500 12.63 7.23
99-10-28 12.63 12.75 12.44 133,600 12.63 7.23
99-10-27 12.63 12.88 12.56 48,500 12.56 7.20
99-10-26 13.13 13.13 12.69 57,100 12.75 7.30
99-10-25 13.31 13.50 13.19 22,400 13.25 7.59
Date Open High Low Vol Cls adjCls
99-10-22 13.13 13.75 12.88 61,400 13.44 7.70
99-10-21 13.25 13.31 12.88 65,100 13.25 7.59
99-10-20 13.25 13.50 13.13 41,600 13.38 7.66
99-10-19 12.88 13.25 12.88 60,300 13.13 7.52
99-10-18 13.06 13.19 12.75 87,700 12.81 7.34
99-10-15 12.88 13.13 12.81 56,500 13.06 7.48
99-10-14 13.13 13.19 12.88 57,400 13.00 7.45
99-10-13 13.13 13.13 12.75 79,000 13.00 7.45
99-10-12 13.44 13.50 12.81 78,000 13.25 7.59
Date Open High Low Vol Cls adjCls
99-10-11 13.75 13.75 13.19 73,200 13.38 7.66
99-10-08 13.69 13.75 13.44 46,600 13.69 7.84
99-10-07 13.75 13.75 13.50 72,100 13.56 7.77
99-10-06 13.81 13.88 13.63 37,000 13.69 7.84
99-10-05 14.06 14.06 13.75 58,300 13.94 7.98
99-10-04 13.88 14.06 13.81 38,000 14.00 8.02
99-10-01 13.88 14.13 13.63 36,100 13.75 7.88
99-09-30 14.63 14.63 13.50 164,400 13.94 7.98
99-09-29 14.00 14.75 14.00 91,000 14.63 8.38
Date Open High Low Vol Cls adjCls
99-09-28 14.50 14.75 13.88 41,100 14.00 7.96
99-09-27 14.56 14.75 14.38 18,300 14.63 8.31
99-09-24 14.44 14.50 14.00 31,600 14.38 8.17
99-09-23 14.25 14.75 14.25 47,400 14.44 8.20
99-09-22 14.44 14.63 13.63 73,400 14.31 8.13
99-09-21 15.00 15.00 14.44 30,700 14.44 8.20
99-09-20 15.06 15.50 15.00 53,400 15.00 8.52
99-09-17 14.63 15.38 14.63 68,600 15.06 8.56
99-09-16 14.50 14.94 14.44 55,800 14.69 8.35
Date Open High Low Vol Cls adjCls
99-09-15 14.00 14.75 14.00 84,800 14.38 8.17
99-09-14 13.94 14.13 13.75 67,200 13.88 7.88
99-09-13 13.94 14.25 13.94 55,400 14.06 7.99
99-09-10 13.81 14.00 13.69 125,900 13.94 7.92
99-09-09 14.06 14.19 13.75 63,100 13.88 7.88
99-09-08 14.00 14.06 13.81 79,400 13.94 7.92
99-09-07 14.31 14.38 14.00 46,900 14.06 7.99
99-09-03 14.38 14.63 14.19 43,700 14.31 8.13
99-09-02 14.31 14.31 14.06 52,100 14.25 8.10
Date Open High Low Vol Cls adjCls
99-09-01 14.63 14.63 14.13 57,300 14.44 8.20
99-08-31 14.94 14.94 14.50 74,900 14.81 8.42
99-08-30 15.00 15.00 14.63 109,200 14.88 8.45
99-08-27 15.63 15.63 14.50 237,100 14.88 8.45
99-08-26 16.44 16.44 15.75 46,700 16.00 9.09
99-08-25 16.00 16.50 16.00 31,000 16.13 9.16
99-08-24 16.25 16.38 15.94 35,300 16.06 9.13
99-08-23 16.00 16.50 16.00 62,100 16.25 9.23
99-08-20 16.06 16.31 16.00 28,500 16.13 9.16
Date Open High Low Vol Cls adjCls
99-08-19 16.63 16.63 16.13 31,300 16.13 9.16
99-08-18 16.56 16.75 16.00 69,900 16.75 9.52
99-08-17 16.44 16.75 16.31 30,200 16.63 9.45
99-08-16 16.25 16.44 16.00 25,600 16.44 9.34
99-08-13 15.69 16.38 15.63 62,200 16.38 9.31
99-08-12 16.13 16.25 15.88 38,300 15.94 9.06
99-08-11 16.50 16.75 16.19 18,300 16.19 9.20
99-08-10 16.63 16.63 16.00 51,000 16.31 9.27
99-08-09 16.94 17.31 16.63 28,700 16.81 9.55
Date Open High Low Vol Cls adjCls
99-08-06 17.00 17.13 16.63 26,500 16.81 9.55
99-08-05 17.63 17.63 17.06 20,200 17.38 9.87
99-08-04 17.88 18.13 17.25 29,800 17.75 10.09
99-08-03 17.56 18.00 17.44 34,200 18.00 10.23
99-08-02 18.00 18.00 17.13 41,500 17.63 10.02
99-07-30 17.44 18.25 17.38 45,700 17.75 10.09
99-07-29 17.00 17.44 17.00 23,300 17.44 9.91
99-07-28 17.13 17.25 17.06 26,000 17.13 9.73
99-07-27 17.00 17.50 17.00 48,100 17.13 9.73
Date Open High Low Vol Cls adjCls
99-07-26 17.88 17.88 17.00 33,800 17.00 9.66
99-07-23 18.44 18.44 17.88 31,700 17.94 10.19
99-07-22 18.75 18.75 18.38 25,100 18.44 10.48
99-07-21 19.06 19.06 18.75 48,000 19.00 10.80
99-07-20 19.00 19.19 19.00 41,300 19.06 10.83
99-07-19 18.88 19.25 18.88 32,000 19.13 10.87
99-07-16 18.75 19.25 18.75 57,000 19.13 10.87
99-07-15 18.75 19.06 18.75 80,700 18.88 10.73
99-07-14 19.00 19.00 18.75 19,800 18.88 10.73
Date Open High Low Vol Cls adjCls
99-07-13 19.06 19.06 18.50 29,900 18.88 10.73
99-07-12 18.94 19.19 18.63 67,900 19.00 10.80
99-07-09 18.56 18.94 18.56 40,000 18.94 10.76
99-07-08 18.50 18.69 18.50 40,800 18.69 10.62
99-07-07 18.94 19.00 18.63 23,900 18.75 10.66
99-07-06 19.00 19.19 18.88 39,600 19.06 10.83
99-07-02 18.75 19.13 18.38 42,500 19.13 10.87
99-07-01 19.50 19.50 18.50 98,700 18.69 10.62
99-06-30 17.63 20.00 17.25 357,300 20.00 11.37
Date Open High Low Vol Cls adjCls
99-06-29 17.75 18.00 17.25 70,500 17.69 10.05
99-06-28 17.88 17.94 17.38 57,400 17.88 10.10
99-06-25 17.75 18.25 17.75 60,100 17.75 10.02
99-06-24 17.50 18.00 17.38 103,500 17.88 10.10
99-06-23 17.31 17.44 17.06 68,300 17.44 9.85
99-06-22 17.31 17.44 17.13 130,700 17.19 9.71
99-06-21 17.44 17.50 17.25 120,100 17.31 9.78
99-06-18 17.00 17.50 17.00 199,800 17.25 9.74
99-06-17 16.50 16.75 16.31 100,300 16.44 9.28
Date Open High Low Vol Cls adjCls
99-06-16 16.31 16.50 16.31 77,300 16.44 9.28
99-06-15 16.75 16.75 16.00 101,900 16.06 9.07
99-06-14 16.19 16.69 16.06 120,100 16.63 9.39
99-06-11 15.88 16.19 15.81 97,700 15.94 9.00
99-06-10 16.25 16.25 15.25 208,400 15.69 8.86
99-06-09 16.44 16.44 16.00 114,000 16.25 9.18
99-06-08 16.50 16.56 16.00 158,000 16.44 9.28
99-06-07 16.88 16.88 16.50 57,100 16.50 9.32
99-06-04 16.94 16.94 16.50 25,800 16.75 9.46
Date Open High Low Vol Cls adjCls
99-06-03 16.75 16.94 16.50 58,000 16.81 9.50
99-06-02 17.81 18.00 16.25 191,800 17.13 9.67
99-06-01 18.06 18.13 17.81 23,400 17.88 10.10
99-05-28 18.00 18.38 17.94 46,200 18.31 10.34
99-05-27 18.25 18.25 18.00 55,700 18.00 10.17
99-05-26 18.75 18.81 18.38 38,500 18.50 10.45
99-05-25 18.50 19.13 18.50 75,100 18.75 10.59
99-05-24 19.00 19.00 18.13 65,000 18.50 10.45
99-05-21 19.44 19.44 18.81 28,900 18.88 10.66
Date Open High Low Vol Cls adjCls
99-05-20 19.88 19.88 19.19 47,700 19.25 10.87
99-05-19 20.06 20.06 19.63 30,600 19.63 11.08
99-05-18 19.00 20.38 19.00 152,100 20.00 11.30
99-05-17 19.38 19.50 19.00 57,400 19.00 10.73
99-05-14 20.25 20.25 19.25 57,500 19.38 10.94
99-05-13 20.19 20.38 20.00 77,500 20.25 11.44
99-05-12 20.31 20.31 20.00 45,200 20.25 11.44
99-05-11 19.88 20.25 19.88 51,600 20.19 11.40
99-05-10 20.31 20.31 19.63 40,800 19.88 11.22
Date Open High Low Vol Cls adjCls
99-05-07 20.75 20.75 19.88 109,500 20.44 11.54
99-05-06 19.25 20.50 19.13 163,900 20.00 11.30
99-05-05 18.88 19.88 18.75 112,700 19.50 11.01
99-05-04 18.75 19.00 18.25 78,200 19.00 10.73
99-05-03 18.25 19.25 18.25 148,000 18.81 10.62
99-04-30 18.56 18.69 18.13 37,700 18.25 10.31
99-04-29 18.50 18.69 18.25 39,100 18.50 10.45
99-04-28 18.44 18.69 18.44 66,000 18.56 10.48
99-04-27 18.63 19.00 18.56 41,200 18.63 10.52
Date Open High Low Vol Cls adjCls
99-04-26 19.13 19.13 18.31 68,900 18.56 10.48
99-04-23 18.38 18.88 18.00 59,400 18.75 10.59
99-04-22 19.38 19.38 18.25 144,000 18.25 10.31
99-04-21 18.25 19.50 18.25 235,300 19.13 10.80
99-04-20 18.13 18.31 17.75 217,900 18.31 10.34
99-04-19 17.25 18.38 17.19 247,700 18.13 10.24
99-04-16 17.63 17.63 16.94 240,400 17.25 9.74
99-04-15 16.44 17.63 16.38 187,800 17.38 9.81
99-04-14 16.06 16.50 16.00 125,800 16.31 9.21
Date Open High Low Vol Cls adjCls
99-04-13 16.19 16.25 15.75 61,700 16.00 9.04
99-04-12 16.19 16.19 15.75 125,600 16.19 9.14
99-04-09 16.06 16.13 15.75 97,400 16.13 9.11
99-04-08 16.38 16.44 15.94 134,900 16.19 9.14
99-04-07 16.25 16.44 16.00 113,900 16.31 9.21
99-04-06 16.44 16.56 15.75 185,400 16.00 9.04
99-04-05 16.25 16.75 16.13 377,900 16.63 9.39
99-04-01 15.00 15.13 14.75 34,900 14.75 8.33
99-03-31 15.13 15.25 14.75 85,700 15.19 8.58
Date Open High Low Vol Cls adjCls
99-03-30 15.00 15.38 15.00 68,200 15.38 8.68
99-03-29 15.38 15.50 15.19 55,200 15.38 8.62
99-03-26 15.38 15.50 15.13 102,000 15.25 8.55
99-03-25 14.75 15.25 14.75 100,600 15.25 8.55
99-03-24 13.94 14.56 13.94 134,500 14.50 8.13
99-03-23 13.94 13.94 13.63 44,800 13.69 7.67
99-03-22 14.25 14.44 13.88 91,800 13.88 7.78
99-03-19 14.00 14.44 13.88 96,000 14.31 8.03
99-03-18 14.00 14.00 13.63 88,300 13.81 7.75
Date Open High Low Vol Cls adjCls
99-03-17 14.25 14.25 13.88 81,700 14.06 7.89
99-03-16 14.38 14.44 14.13 55,500 14.25 7.99
99-03-15 14.38 14.69 14.25 58,000 14.69 8.24
99-03-12 14.31 14.44 14.13 43,100 14.13 7.92
99-03-11 14.50 14.56 14.25 74,400 14.44 8.10
99-03-10 14.44 14.75 14.19 50,800 14.50 8.13
99-03-09 14.50 14.50 14.13 55,500 14.31 8.03
99-03-08 14.75 14.75 14.38 35,100 14.50 8.13
99-03-05 15.06 15.06 14.56 43,000 14.69 8.24
Date Open High Low Vol Cls adjCls
99-03-04 14.81 15.06 14.81 38,500 14.94 8.38
99-03-03 15.00 15.00 14.81 40,200 14.81 8.31
99-03-02 15.00 15.13 14.75 53,600 14.88 8.34
99-03-01 15.31 15.31 14.94 42,600 15.00 8.41
99-02-26 15.44 15.44 14.81 79,300 15.25 8.55
99-02-25 15.44 15.56 15.31 39,000 15.44 8.66
99-02-24 15.38 15.69 15.38 99,700 15.50 8.69
99-02-23 15.50 15.50 15.31 62,500 15.38 8.62
99-02-22 15.13 15.50 15.13 76,100 15.38 8.62
Date Open High Low Vol Cls adjCls
99-02-19 15.31 15.31 14.75 78,100 15.13 8.48
99-02-18 15.06 15.31 14.88 43,500 15.06 8.45
99-02-17 15.44 15.56 14.88 37,900 14.94 8.38
99-02-16 15.25 15.50 14.81 81,100 15.50 8.69
99-02-12 15.75 15.75 15.00 115,300 15.31 8.59
99-02-11 15.94 15.94 15.44 48,400 15.56 8.73
99-02-10 16.13 16.13 15.69 100,300 15.94 8.94
99-02-09 16.19 16.25 15.75 41,600 15.94 8.94
99-02-08 16.00 16.38 16.00 98,000 16.19 9.08
Date Open High Low Vol Cls adjCls
99-02-05 16.38 16.50 16.31 57,200 16.38 9.18
99-02-04 17.00 17.00 16.19 166,200 16.63 9.32
99-02-03 16.63 16.69 16.13 177,500 16.38 9.18
99-02-02 16.88 17.00 16.75 204,500 16.94 9.50
99-02-01 17.06 17.13 16.63 107,700 16.81 9.43
99-01-29 17.50 17.50 16.50 172,300 17.13 9.60
99-01-28 17.88 17.88 17.63 62,300 17.75 9.95
99-01-27 18.06 18.25 17.81 102,300 17.94 10.06
99-01-26 17.81 18.25 17.75 137,900 18.00 10.09
Date Open High Low Vol Cls adjCls
99-01-25 17.19 18.00 17.19 260,100 17.94 10.06
99-01-22 16.56 16.94 16.50 84,900 16.94 9.50
99-01-21 16.50 16.88 16.50 130,900 16.81 9.43
99-01-20 16.81 16.94 16.38 136,400 16.50 9.25
99-01-19 16.25 16.75 15.88 98,200 16.56 9.29
99-01-15 16.00 16.13 15.81 53,700 16.00 8.97
99-01-14 15.75 16.25 15.44 81,800 16.13 9.04
99-01-13 15.56 16.00 15.06 77,000 15.75 8.83
99-01-12 16.13 16.25 15.50 163,700 15.56 8.73
Date Open High Low Vol Cls adjCls
99-01-11 16.69 16.81 16.00 63,100 16.25 9.11
99-01-08 16.19 17.25 16.13 191,200 16.88 9.46
99-01-07 15.75 16.13 15.63 54,900 16.06 9.01
99-01-06 16.69 16.88 15.75 102,200 15.88 8.90
99-01-05 16.13 16.56 16.13 87,700 16.50 9.25
99-01-04 16.44 16.88 15.88 113,000 15.88 8.90
98-12-31 15.50 16.44 15.25 138,800 16.00 8.97
98-12-30 15.50 15.94 14.94 196,800 15.75 8.83
98-12-29 15.31 15.50 14.38 178,400 14.63 8.20
Date Open High Low Vol Cls adjCls
98-12-28 15.50 15.63 15.13 112,700 15.25 8.49
98-12-24 15.81 16.00 15.00 127,000 15.63 8.70
98-12-23 13.75 16.00 13.63 483,300 16.00 8.91
98-12-22 13.94 13.94 13.31 340,500 13.50 7.52
98-12-21 14.13 14.38 13.75 352,600 13.94 7.76
98-12-18 14.63 14.63 14.00 385,400 14.06 7.83
98-12-17 14.00 14.75 14.00 303,700 14.50 8.07
98-12-16 14.50 14.88 14.00 167,100 14.00 7.79
98-12-15 15.06 15.13 14.13 150,100 14.63 8.14
Date Open High Low Vol Cls adjCls
98-12-14 15.75 15.88 14.75 125,600 15.06 8.39
98-12-11 15.13 15.94 15.06 70,200 15.94 8.87
98-12-10 15.63 16.13 15.38 61,800 15.56 8.66
98-12-09 15.94 16.25 15.56 114,200 15.81 8.80
98-12-08 16.75 16.88 15.88 88,900 15.94 8.87
98-12-07 16.50 16.88 16.00 77,200 16.88 9.39
98-12-04 16.50 16.75 16.13 124,300 16.75 9.32
98-12-03 17.06 17.06 16.13 95,700 16.50 9.19
98-12-02 17.50 17.50 16.88 141,700 17.25 9.60
Date Open High Low Vol Cls adjCls
98-12-01 17.56 17.56 17.00 174,300 17.38 9.67
98-11-30 17.88 18.44 17.00 223,000 17.81 9.92
98-11-27 17.19 18.00 16.75 109,800 18.00 10.02
98-11-25 17.38 17.38 16.38 172,100 17.00 9.46
98-11-24 16.00 16.44 15.38 198,200 16.25 9.05
98-11-23 15.38 16.00 15.13 138,300 15.75 8.77
98-11-20 15.00 15.19 14.88 316,500 15.13 8.42
98-11-19 14.81 14.94 14.63 146,200 14.88 8.28
98-11-18 15.00 15.50 14.50 310,600 14.75 8.21
Date Open High Low Vol Cls adjCls
98-11-17 16.25 16.31 14.75 263,300 14.88 8.28
98-11-16 16.88 16.88 15.69 292,400 16.38 9.12
98-11-13 17.63 17.81 17.13 54,800 17.63 9.81
98-11-12 17.63 17.63 17.13 53,900 17.38 9.67
98-11-11 17.81 17.88 17.31 95,400 17.44 9.71
98-11-10 17.50 18.06 17.38 137,600 17.56 9.78
98-11-09 17.44 17.50 17.38 87,300 17.44 9.71
98-11-06 17.63 18.63 17.38 71,100 17.50 9.74
98-11-05 18.25 18.25 16.88 128,000 17.31 9.64
Date Open High Low Vol Cls adjCls
98-11-04 17.94 18.50 17.94 58,500 18.25 10.16
98-11-03 17.75 18.38 17.63 109,300 17.75 9.88
98-11-02 18.25 19.00 17.31 87,300 17.56 9.78
98-10-30 17.44 18.38 17.25 114,300 18.00 10.02
98-10-29 17.19 18.50 17.13 117,900 17.44 9.71
98-10-28 17.00 17.19 16.56 43,900 17.06 9.50
98-10-27 16.75 17.13 16.50 84,700 17.00 9.46
98-10-26 16.50 17.13 16.31 68,700 16.56 9.22
98-10-23 16.75 16.88 16.06 37,900 16.56 9.22
Date Open High Low Vol Cls adjCls
98-10-22 17.00 17.13 16.75 91,700 17.00 9.46
98-10-21 16.50 17.50 16.38 178,800 17.00 9.46
98-10-20 16.50 17.50 16.50 182,100 16.75 9.32
98-10-19 16.19 17.00 16.19 53,000 16.56 9.22
98-10-16 16.25 17.13 16.13 233,800 16.19 9.01
98-10-15 14.75 16.00 14.56 101,400 16.00 8.91
98-10-14 14.13 14.44 13.25 152,800 14.38 8.00
98-10-13 14.69 14.69 13.75 81,700 14.00 7.79
98-10-12 14.88 15.13 14.00 181,500 14.50 8.07
Date Open High Low Vol Cls adjCls
98-10-09 14.81 15.13 14.13 71,500 14.75 8.21
98-10-08 13.94 14.88 12.75 128,500 14.88 8.28
98-10-07 14.75 15.44 13.50 138,000 13.94 7.76
98-10-06 16.25 16.25 13.63 190,800 14.63 8.14
98-10-05 17.38 17.44 15.75 85,100 16.19 9.01
98-10-02 16.25 17.50 16.25 84,500 17.50 9.74
98-10-01 17.63 17.63 16.88 41,600 17.06 9.50
98-09-30 17.56 17.81 17.13 144,900 17.75 9.88
98-09-29 17.75 17.88 17.13 51,500 17.13 9.53
Date Open High Low Vol Cls adjCls
98-09-28 18.13 18.13 17.50 99,300 17.63 9.76
98-09-25 17.13 17.94 17.13 102,200 17.75 9.83
98-09-24 16.56 17.25 16.56 86,600 17.06 9.44
98-09-23 16.00 16.38 15.75 214,400 16.31 9.03
98-09-22 16.00 16.06 15.69 169,700 15.88 8.79
98-09-21 16.75 16.75 15.75 97,600 15.88 8.79
98-09-18 16.50 17.00 16.50 38,500 16.75 9.27
98-09-17 17.00 17.00 16.50 100,400 16.63 9.20
98-09-16 17.50 17.50 17.00 66,600 17.19 9.51
Date Open High Low Vol Cls adjCls
98-09-15 17.44 17.50 17.25 71,600 17.38 9.62
98-09-14 17.38 17.63 17.25 63,000 17.38 9.62
98-09-11 17.50 17.63 17.00 87,500 17.25 9.55
98-09-10 17.88 17.88 17.13 92,200 17.50 9.69
98-09-09 17.94 17.94 17.50 86,800 17.94 9.93
98-09-08 18.50 18.75 17.38 128,800 17.88 9.89
98-09-04 17.75 17.88 17.50 61,000 17.88 9.89
98-09-03 18.50 18.50 17.50 226,600 17.75 9.83
98-09-02 19.13 19.38 18.50 169,200 18.50 10.24
Date Open High Low Vol Cls adjCls
98-09-01 19.00 19.44 18.06 100,100 18.75 10.38
98-08-31 19.38 19.75 18.06 103,100 18.75 10.38
98-08-28 19.63 19.75 19.19 45,700 19.25 10.66