Shoe Carnival Inc. (SCVL)

24.28
0.00 (0.00%)
Exchange
NMS

Shoe Carnival Inc. (SCVL) Historicals

Date Open High Low Vol Cls adjCls
17-03-27 23.86 24.72 23.60 223,600 24.28 24.28
17-03-24 24.38 25.41 22.82 397,000 23.94 23.94
17-03-23 24.77 25.54 24.71 158,400 24.81 24.81
17-03-22 24.80 24.93 24.18 128,100 24.82 24.82
17-03-21 25.35 25.45 24.76 124,800 24.90 24.90
17-03-20 26.45 26.45 25.24 123,600 25.28 25.28
17-03-17 26.22 26.65 26.04 153,400 26.59 26.59
17-03-16 26.02 26.44 25.78 70,500 26.24 26.24
17-03-15 25.66 26.14 25.45 43,900 25.99 25.99
Date Open High Low Vol Cls adjCls
17-03-14 25.46 25.73 25.28 51,900 25.59 25.59
17-03-13 25.75 25.88 25.42 73,200 25.53 25.53
17-03-10 25.36 25.95 24.75 107,900 25.78 25.78
17-03-09 25.54 25.66 24.96 145,100 25.24 25.24
17-03-08 25.45 25.92 25.45 71,700 25.70 25.70
17-03-07 25.60 25.66 25.36 120,800 25.43 25.43
17-03-06 25.30 25.69 25.12 95,900 25.54 25.54
17-03-03 25.92 26.12 25.16 101,800 25.37 25.37
17-03-02 25.54 26.21 25.36 286,700 25.94 25.94
Date Open High Low Vol Cls adjCls
17-03-01 25.78 25.80 24.75 126,400 25.47 25.47
17-02-28 25.52 25.56 25.12 112,700 25.34 25.34
17-02-27 25.75 26.06 25.47 93,500 25.72 25.72
17-02-24 25.07 26.63 25.07 168,400 25.84 25.84
17-02-23 26.36 26.36 25.21 75,600 25.30 25.30
17-02-22 26.45 26.69 26.11 51,400 26.29 26.29
17-02-21 25.59 26.59 25.59 123,000 26.54 26.54
17-02-17 25.56 25.98 25.20 336,200 25.32 25.32
17-02-16 26.40 26.50 25.38 112,900 25.64 25.64
Date Open High Low Vol Cls adjCls
17-02-15 26.52 26.91 26.05 96,100 26.37 26.37
17-02-14 26.39 26.83 26.39 72,300 26.65 26.65
17-02-13 27.65 27.96 26.37 71,900 26.55 26.55
17-02-10 26.99 27.49 26.44 72,900 27.46 27.46
17-02-09 26.13 27.04 26.13 42,500 26.75 26.75
17-02-08 25.40 26.20 25.40 56,500 26.10 26.10
17-02-07 25.73 25.74 25.38 94,200 25.47 25.47
17-02-06 25.65 26.22 25.50 58,400 25.65 25.65
17-02-03 25.62 26.20 25.50 49,400 25.65 25.65
Date Open High Low Vol Cls adjCls
17-02-02 25.54 26.06 25.45 50,900 25.55 25.55
17-02-01 25.76 25.79 25.33 72,000 25.59 25.59
17-01-31 24.79 25.69 24.62 103,700 25.57 25.57
17-01-30 25.10 25.31 24.56 60,000 25.01 25.01
17-01-27 25.43 25.63 25.23 88,100 25.29 25.29
17-01-26 25.90 25.94 25.36 100,400 25.44 25.44
17-01-25 25.79 26.14 25.75 53,200 25.96 25.96
17-01-24 25.18 25.73 25.18 80,300 25.54 25.54
17-01-23 25.33 25.35 24.92 87,800 25.07 25.07
Date Open High Low Vol Cls adjCls
17-01-20 24.98 25.43 24.93 94,800 25.37 25.37
17-01-19 25.67 25.67 24.90 93,800 24.92 24.92
17-01-18 25.22 25.64 24.77 89,200 25.62 25.62
17-01-17 25.00 26.04 25.00 155,500 25.28 25.28
17-01-13 25.15 25.46 25.02 105,000 25.32 25.32
17-01-12 24.36 25.04 24.02 120,700 24.91 24.91
17-01-11 24.05 24.63 23.49 151,100 24.48 24.48
17-01-10 24.36 24.36 23.44 216,300 23.99 23.99
17-01-09 25.20 25.85 25.20 181,700 25.49 25.49
Date Open High Low Vol Cls adjCls
17-01-06 26.29 26.31 25.31 162,700 25.35 25.35
17-01-05 27.58 27.64 26.19 119,400 26.45 26.45
17-01-04 27.54 28.29 27.03 97,200 28.05 27.98
17-01-03 27.25 27.66 26.91 108,100 27.24 27.17
16-12-30 26.95 27.50 26.70 46,900 26.98 26.91
16-12-29 27.20 27.74 26.91 73,500 27.29 27.22
16-12-28 27.46 28.86 26.87 51,700 27.18 27.11
16-12-27 27.26 27.65 27.08 37,300 27.34 27.27
16-12-23 27.05 27.82 27.04 66,400 27.23 27.16
Date Open High Low Vol Cls adjCls
16-12-22 28.68 28.68 26.95 164,200 27.01 26.94
16-12-21 29.30 29.30 28.62 144,800 28.63 28.56
16-12-20 28.79 29.51 28.60 134,800 29.33 29.26
16-12-19 28.54 28.82 28.11 95,400 28.41 28.34
16-12-16 28.54 29.56 28.05 354,300 28.42 28.35
16-12-15 28.60 29.48 27.86 153,200 28.42 28.35
16-12-14 29.28 29.30 28.79 86,400 28.93 28.86
16-12-13 29.49 29.77 28.78 94,300 29.25 29.18
16-12-12 30.07 30.07 29.18 108,800 29.38 29.31
Date Open High Low Vol Cls adjCls
16-12-09 30.19 30.75 29.95 226,300 30.10 30.02
16-12-08 29.40 29.90 28.86 121,700 29.72 29.65
16-12-07 28.90 29.34 28.54 105,000 29.17 29.10
16-12-06 28.14 28.88 28.00 155,500 28.77 28.70
16-12-05 27.33 28.10 27.15 200,300 28.03 27.96
16-12-02 27.46 27.76 27.00 316,300 27.10 27.03
16-12-01 26.05 27.95 26.05 359,800 27.60 27.53
16-11-30 26.10 27.14 25.95 327,900 26.11 26.04
16-11-29 26.41 27.50 25.88 1,098,100 26.15 26.08
Date Open High Low Vol Cls adjCls
16-11-28 31.50 31.50 29.97 294,100 30.27 30.19
16-11-25 31.50 31.79 31.32 36,400 31.45 31.37
16-11-23 30.65 31.51 30.60 71,600 31.50 31.42
16-11-22 29.25 30.94 29.25 130,000 30.65 30.57
16-11-21 29.61 29.98 28.87 87,400 29.19 29.12
16-11-18 29.42 29.99 28.28 92,100 29.59 29.52
16-11-17 28.90 29.65 28.15 111,200 29.65 29.58
16-11-16 28.41 29.15 28.41 62,600 28.90 28.83
16-11-15 28.91 28.91 27.77 59,500 28.38 28.31
Date Open High Low Vol Cls adjCls
16-11-14 29.00 29.99 27.70 93,100 28.85 28.78
16-11-11 27.76 29.10 24.85 110,100 28.80 28.73
16-11-10 26.75 28.31 26.66 125,500 27.70 27.63
16-11-09 24.91 26.72 24.69 118,100 26.61 26.54
16-11-08 25.58 25.59 24.90 73,400 25.23 25.17
16-11-07 25.10 25.65 24.70 70,100 25.55 25.49
16-11-04 24.61 25.12 24.61 61,500 24.70 24.64
16-11-03 25.30 25.49 24.68 57,000 24.69 24.63
16-11-02 24.53 25.42 24.53 73,500 25.13 25.07
Date Open High Low Vol Cls adjCls
16-11-01 25.24 25.41 24.53 81,300 24.66 24.60
16-10-31 25.19 25.37 24.68 109,800 25.37 25.31
16-10-28 24.96 25.27 24.82 58,600 25.18 25.12
16-10-27 25.52 25.85 24.92 53,600 25.01 24.95
16-10-26 25.36 26.00 25.36 49,700 25.55 25.49
16-10-25 25.74 25.89 25.13 77,200 25.41 25.35
16-10-24 25.72 26.12 25.72 51,200 25.94 25.88
16-10-21 25.82 26.40 25.43 102,300 25.74 25.68
16-10-20 26.11 26.58 26.01 43,500 26.05 25.98
Date Open High Low Vol Cls adjCls
16-10-19 25.80 26.18 25.63 79,500 26.10 26.03
16-10-18 25.85 26.14 25.64 76,000 25.65 25.59
16-10-17 25.92 26.17 25.71 57,200 25.83 25.77
16-10-14 25.91 26.22 25.79 71,300 25.94 25.88
16-10-13 26.83 26.83 25.81 103,100 25.92 25.86
16-10-12 26.77 27.29 26.68 108,100 26.88 26.81
16-10-11 27.24 27.24 26.75 54,100 26.85 26.78
16-10-10 26.79 27.24 26.63 83,700 27.24 27.17
16-10-07 26.80 27.06 26.43 99,300 26.77 26.70
Date Open High Low Vol Cls adjCls
16-10-06 27.08 27.08 26.48 66,900 26.69 26.62
16-10-05 26.62 27.24 26.47 62,100 27.08 27.01
16-10-04 26.73 26.82 26.24 101,700 26.70 26.63
16-10-03 26.74 26.81 26.38 57,500 26.57 26.50
16-09-30 26.37 26.87 26.27 116,100 26.66 26.59
16-09-29 26.32 26.77 26.19 86,500 26.27 26.20
16-09-28 26.46 26.62 25.92 77,600 26.28 26.14
16-09-27 26.34 26.65 26.25 93,500 26.45 26.31
16-09-26 26.96 27.15 26.41 57,900 26.44 26.30
Date Open High Low Vol Cls adjCls
16-09-23 26.99 27.54 26.96 109,900 27.22 27.08
16-09-22 26.87 27.20 26.49 199,500 27.16 27.02
16-09-21 26.79 26.91 26.30 85,200 26.83 26.69
16-09-20 27.22 27.30 26.61 89,100 26.81 26.67
16-09-19 27.47 27.70 27.19 104,200 27.22 27.08
16-09-16 27.31 27.76 26.96 289,500 27.47 27.33
16-09-15 26.92 27.55 26.72 104,800 27.55 27.41
16-09-14 26.75 27.03 26.35 111,600 26.87 26.73
16-09-13 26.64 27.01 26.36 137,800 26.65 26.51
Date Open High Low Vol Cls adjCls
16-09-12 26.62 27.19 26.45 123,700 26.78 26.64
16-09-09 27.12 27.32 26.58 267,700 26.90 26.76
16-09-08 26.96 27.40 26.93 181,300 27.21 27.07
16-09-07 26.72 27.31 26.68 219,700 27.13 26.99
16-09-06 26.33 27.17 25.87 261,500 27.15 27.01
16-09-02 26.13 26.42 25.87 326,300 26.17 26.04
16-09-01 27.23 27.75 25.78 805,700 26.18 26.05
16-08-31 29.42 29.81 29.02 342,900 29.66 29.51
16-08-30 29.80 29.87 29.15 283,900 29.47 29.32
Date Open High Low Vol Cls adjCls
16-08-29 29.59 29.92 29.23 146,600 29.89 29.74
16-08-26 29.56 29.87 29.16 2,073,800 29.64 29.49
16-08-25 29.95 30.12 29.62 248,200 29.74 29.59
16-08-24 29.89 30.13 29.63 264,300 30.02 29.87
16-08-23 29.15 29.85 29.15 912,800 29.69 29.54
16-08-22 27.26 27.54 27.13 35,900 27.51 27.37
16-08-19 27.17 27.51 27.05 87,600 27.37 27.23
16-08-18 26.50 27.25 26.31 48,400 27.24 27.10
16-08-17 26.42 26.73 26.10 83,300 26.61 26.47
Date Open High Low Vol Cls adjCls
16-08-16 26.59 26.82 26.30 34,400 26.48 26.34
16-08-15 26.43 26.91 26.43 34,200 26.60 26.46
16-08-12 26.46 26.66 26.13 27,500 26.49 26.35
16-08-11 26.04 26.52 26.04 30,000 26.43 26.29
16-08-10 26.02 26.43 25.77 17,700 25.84 25.71
16-08-09 26.32 26.41 25.91 65,900 26.02 25.89
16-08-08 26.29 26.53 26.28 33,200 26.41 26.27
16-08-05 25.73 26.68 25.73 47,000 26.38 26.24
16-08-04 25.55 25.95 25.50 47,200 25.62 25.49
Date Open High Low Vol Cls adjCls
16-08-03 25.16 25.63 25.02 52,800 25.63 25.50
16-08-02 26.06 26.06 25.19 50,800 25.21 25.08
16-08-01 26.39 26.51 26.01 68,300 26.17 26.04
16-07-29 26.20 26.56 25.95 47,600 26.31 26.17
16-07-28 26.38 26.38 25.85 41,200 26.14 26.01
16-07-27 26.35 26.61 26.23 49,600 26.45 26.31
16-07-26 26.40 26.75 26.11 44,300 26.40 26.26
16-07-25 26.47 26.60 26.22 35,800 26.47 26.33
16-07-22 26.54 26.88 25.51 105,600 26.48 26.34
Date Open High Low Vol Cls adjCls
16-07-21 26.87 27.05 26.53 53,400 26.60 26.46
16-07-20 26.68 26.99 26.34 64,100 26.82 26.68
16-07-19 26.71 27.22 26.49 31,300 26.64 26.50
16-07-18 26.51 27.04 26.25 44,900 26.78 26.64
16-07-15 26.70 27.05 25.76 34,800 26.62 26.48
16-07-14 26.91 27.07 26.53 26,400 26.66 26.52
16-07-13 26.81 27.86 26.50 38,300 26.86 26.72
16-07-12 26.68 27.22 26.68 61,600 26.78 26.64
16-07-11 26.53 26.77 26.52 45,400 26.73 26.59
Date Open High Low Vol Cls adjCls
16-07-08 25.42 26.62 25.42 101,300 26.52 26.38
16-07-07 25.16 25.48 25.03 77,800 25.41 25.28
16-07-06 25.36 25.68 25.02 132,300 25.14 25.01
16-07-05 25.59 25.78 25.29 66,000 25.39 25.26
16-07-01 25.00 25.63 24.99 71,800 25.61 25.48
16-06-30 25.17 25.63 24.84 93,600 25.06 24.93
16-06-29 24.29 25.08 24.29 92,800 24.98 24.78
16-06-28 24.41 24.79 24.16 103,500 24.22 24.03
16-06-27 25.11 25.22 24.21 172,200 24.27 24.08
Date Open High Low Vol Cls adjCls
16-06-24 24.20 25.31 24.19 158,500 25.21 25.01
16-06-23 25.28 25.82 24.95 93,600 25.04 24.84
16-06-22 25.14 25.57 25.00 81,100 25.01 24.81
16-06-21 25.36 25.43 25.01 86,600 25.22 25.02
16-06-20 25.36 25.70 25.31 76,600 25.36 25.16
16-06-17 25.06 25.20 24.84 124,100 25.04 24.84
16-06-16 24.51 25.24 24.38 75,600 25.12 24.92
16-06-15 24.74 25.08 24.57 121,300 24.64 24.44
16-06-14 24.47 24.84 24.26 96,600 24.82 24.62
Date Open High Low Vol Cls adjCls
16-06-13 24.52 24.78 24.22 97,400 24.46 24.27
16-06-10 24.49 24.98 24.44 123,100 24.51 24.32
16-06-09 24.60 24.88 24.30 188,300 24.84 24.64
16-06-08 24.06 24.78 24.06 91,300 24.60 24.40
16-06-07 23.93 24.55 23.90 99,600 24.12 23.93
16-06-06 24.02 24.37 23.83 87,900 24.01 23.82
16-06-03 23.91 24.29 23.91 96,400 24.11 23.92
16-06-02 23.42 24.21 23.17 93,400 23.98 23.79
16-06-01 23.20 23.54 22.91 103,900 23.47 23.28
Date Open High Low Vol Cls adjCls
16-05-31 23.39 23.70 23.07 111,100 23.30 23.11
16-05-27 22.53 23.36 22.53 111,900 23.29 23.11
16-05-26 22.53 23.07 22.50 113,600 22.57 22.39
16-05-25 21.94 22.69 21.94 106,300 22.50 22.32
16-05-24 22.19 22.45 21.75 237,000 22.03 21.86
16-05-23 21.48 22.49 21.27 224,200 22.34 22.16
16-05-20 21.65 22.48 21.16 393,300 21.27 21.10
16-05-19 23.65 24.11 23.00 262,900 23.39 23.20
16-05-18 23.55 24.04 23.46 49,700 23.77 23.58
Date Open High Low Vol Cls adjCls
16-05-17 24.41 24.55 23.45 205,300 23.70 23.51
16-05-16 24.22 24.77 24.10 68,500 24.55 24.36
16-05-13 24.33 25.32 23.74 184,300 24.13 23.94
16-05-12 24.40 24.80 24.38 37,900 24.54 24.35
16-05-11 25.33 25.33 24.24 79,000 24.39 24.20
16-05-10 25.74 25.82 25.06 39,700 25.54 25.34
16-05-09 25.34 26.13 25.34 22,300 25.81 25.61
16-05-06 24.78 25.35 24.24 63,300 25.30 25.10
16-05-05 25.92 26.18 24.75 87,100 24.78 24.58
Date Open High Low Vol Cls adjCls
16-05-04 25.70 26.28 25.70 35,900 25.88 25.67
16-05-03 25.97 26.34 25.60 29,100 25.86 25.65
16-05-02 25.68 26.40 25.62 90,700 26.07 25.86
16-04-29 25.86 25.99 25.42 32,300 25.63 25.43
16-04-28 26.19 26.62 25.87 50,200 25.91 25.70
16-04-27 26.58 26.58 26.03 40,500 26.33 26.12
16-04-26 26.10 26.83 25.88 67,700 26.60 26.39
16-04-25 26.06 26.33 24.97 105,000 25.97 25.76
16-04-22 25.92 26.18 25.64 65,900 25.96 25.75
Date Open High Low Vol Cls adjCls
16-04-21 26.72 26.94 25.55 138,400 25.72 25.52
16-04-20 25.92 26.82 25.68 150,100 26.59 26.38
16-04-19 26.44 26.97 25.59 97,200 25.91 25.70
16-04-18 26.58 27.34 23.82 222,800 26.44 26.23
16-04-15 25.88 26.67 25.87 51,500 26.60 26.39
16-04-14 26.29 26.49 25.83 63,500 26.02 25.81
16-04-13 25.56 26.31 25.52 84,200 26.20 25.99
16-04-12 24.91 25.75 24.91 59,300 25.50 25.30
16-04-11 25.11 26.09 24.93 63,900 24.93 24.73
Date Open High Low Vol Cls adjCls
16-04-08 25.12 25.23 24.63 55,000 25.07 24.87
16-04-07 25.73 26.00 24.85 43,000 25.01 24.81
16-04-06 25.74 26.12 25.40 31,200 25.94 25.73
16-04-05 25.97 26.08 25.65 55,400 25.66 25.46
16-04-04 26.67 27.02 26.10 47,100 26.11 25.90
16-04-01 26.73 27.06 26.40 43,600 26.78 26.57
16-03-31 27.09 27.41 26.93 47,200 26.96 26.75
16-03-30 27.92 28.14 26.94 106,900 27.26 26.98
16-03-29 26.76 27.99 26.59 64,500 27.79 27.50
Date Open High Low Vol Cls adjCls
16-03-28 26.75 27.00 26.51 59,400 26.73 26.45
16-03-24 26.45 26.83 26.34 56,400 26.50 26.23
16-03-23 26.30 26.66 25.86 73,200 26.55 26.28
16-03-22 26.91 26.99 26.19 122,900 26.29 26.02
16-03-21 27.23 27.23 26.85 105,600 26.87 26.59
16-03-18 27.96 28.05 26.63 361,500 27.22 26.94
16-03-17 24.39 25.91 24.18 160,300 25.67 25.41
16-03-16 24.76 24.80 24.25 79,800 24.32 24.07
16-03-15 24.49 25.39 24.36 76,900 24.94 24.68
Date Open High Low Vol Cls adjCls
16-03-14 24.54 24.69 24.27 46,500 24.59 24.34
16-03-11 24.40 24.69 24.04 45,300 24.60 24.35
16-03-10 23.99 24.48 23.90 55,800 24.24 23.99
16-03-09 24.21 24.56 23.62 58,100 23.90 23.65
16-03-08 23.77 24.78 22.78 50,400 24.21 23.96
16-03-07 24.30 24.57 23.72 72,900 23.93 23.68
16-03-04 23.73 24.67 23.62 158,100 24.50 24.25
16-03-03 23.95 23.95 23.53 49,400 23.78 23.53
16-03-02 23.75 24.19 23.75 49,600 24.07 23.82
Date Open High Low Vol Cls adjCls
16-03-01 23.70 23.90 23.57 42,900 23.89 23.64
16-02-29 23.82 23.91 23.52 54,800 23.57 23.33
16-02-26 24.36 24.36 23.30 57,800 23.85 23.60
16-02-25 23.99 24.24 23.73 31,600 24.15 23.90
16-02-24 23.47 24.36 23.31 38,400 23.83 23.58
16-02-23 23.36 24.03 23.30 52,000 23.66 23.42
16-02-22 23.63 23.87 23.20 124,200 23.28 23.04
16-02-19 22.79 23.69 22.59 105,500 23.54 23.30
16-02-18 23.21 23.44 22.96 54,200 22.99 22.75
Date Open High Low Vol Cls adjCls
16-02-17 23.11 23.41 22.97 82,300 23.25 23.01
16-02-16 22.86 23.47 22.66 49,700 22.94 22.70
16-02-12 22.27 22.71 22.18 37,200 22.60 22.37
16-02-11 21.54 22.46 21.54 47,700 22.20 21.97
16-02-10 22.28 22.41 21.62 136,000 21.80 21.58
16-02-09 21.96 22.38 21.81 40,900 22.06 21.83
16-02-08 21.74 22.29 21.26 84,000 22.19 21.96
16-02-05 22.29 22.72 21.77 86,600 21.89 21.66
16-02-04 22.87 23.24 22.37 41,700 22.55 22.32
Date Open High Low Vol Cls adjCls
16-02-03 23.41 23.46 22.72 62,000 23.06 22.82
16-02-02 23.46 23.77 23.17 56,900 23.27 23.03
16-02-01 23.05 23.62 22.66 45,300 23.51 23.27
16-01-29 23.00 23.24 22.42 92,100 23.19 22.95
16-01-28 22.66 23.05 22.59 69,500 22.87 22.63
16-01-27 22.98 22.98 22.23 66,200 22.39 22.16
16-01-26 22.82 23.84 22.24 65,600 23.02 22.78
16-01-25 23.12 23.27 22.54 54,400 22.64 22.41
16-01-22 23.56 23.66 21.49 106,700 23.19 22.95
Date Open High Low Vol Cls adjCls
16-01-21 23.22 23.46 22.92 105,500 23.16 22.92
16-01-20 21.54 23.32 20.98 158,300 23.08 22.84
16-01-19 22.22 22.33 21.39 130,700 21.80 21.58
16-01-15 21.72 22.13 21.18 104,100 22.07 21.84
16-01-14 22.31 22.61 21.95 216,300 22.25 22.02
16-01-13 22.26 22.44 21.83 115,900 22.12 21.89
16-01-12 22.20 22.31 21.50 98,000 22.15 21.92
16-01-11 22.00 22.96 21.39 169,700 21.82 21.60
16-01-08 23.11 23.15 21.76 126,200 21.78 21.56
Date Open High Low Vol Cls adjCls
16-01-07 22.71 23.54 22.71 121,500 23.17 22.93
16-01-06 23.27 23.93 23.27 139,400 23.35 23.05
16-01-05 23.29 23.99 23.01 105,100 23.68 23.37
16-01-04 22.67 23.26 22.30 121,000 23.18 22.88
15-12-31 23.18 23.56 22.82 83,100 23.20 22.90
15-12-30 24.04 24.18 23.24 78,700 23.27 22.97
15-12-29 24.07 24.44 23.88 60,200 24.03 23.72
15-12-28 24.50 24.50 23.74 116,000 24.07 23.76
15-12-24 24.75 24.81 23.81 87,200 24.40 24.08
Date Open High Low Vol Cls adjCls
15-12-23 24.20 25.17 24.13 162,000 24.82 24.50
15-12-22 23.27 24.25 23.00 83,100 24.02 23.71
15-12-21 23.42 23.55 22.90 155,800 23.13 22.83
15-12-18 23.04 23.51 22.92 143,300 23.30 23.00
15-12-17 23.46 23.46 22.83 115,100 23.21 22.91
15-12-16 22.98 23.54 22.84 86,400 23.34 23.04
15-12-15 23.00 23.31 22.42 159,100 22.89 22.59
15-12-14 23.32 23.59 22.55 205,900 22.87 22.57
15-12-11 22.73 24.43 22.73 202,300 23.38 23.07
Date Open High Low Vol Cls adjCls
15-12-10 22.26 22.94 22.26 109,200 22.73 22.43
15-12-09 21.93 22.92 21.93 97,500 22.46 22.17
15-12-08 22.29 22.63 21.47 105,200 22.18 21.89
15-12-07 22.32 22.84 21.77 147,600 22.57 22.28
15-12-04 22.22 22.74 22.10 125,300 22.40 22.11
15-12-03 22.34 22.48 21.64 166,500 22.13 21.84
15-12-02 22.07 22.73 21.31 184,900 22.35 22.06
15-12-01 20.00 21.92 19.60 609,800 21.78 21.50
15-11-30 20.53 20.66 19.09 308,600 19.48 19.23
Date Open High Low Vol Cls adjCls
15-11-27 19.85 20.11 19.59 177,200 20.04 19.78
15-11-25 19.46 20.28 19.09 164,800 19.89 19.63
15-11-24 18.83 19.47 18.30 63,800 19.43 19.18
15-11-23 19.23 19.35 18.90 145,200 19.00 18.75
15-11-20 19.38 19.90 19.00 172,400 19.23 18.98
15-11-19 19.19 19.39 18.99 66,400 19.25 19.00
15-11-18 18.84 19.78 18.81 90,200 19.30 19.05
15-11-17 18.12 18.90 18.12 174,600 18.84 18.59
15-11-16 18.12 18.60 17.90 94,300 18.49 18.25
Date Open High Low Vol Cls adjCls
15-11-13 19.01 19.07 18.25 100,600 18.25 18.01
15-11-12 19.12 19.30 17.36 203,400 19.20 18.95
15-11-11 20.32 20.32 19.25 56,700 19.37 19.12
15-11-10 20.23 20.63 19.78 98,500 20.38 20.11
15-11-09 21.59 21.59 20.06 140,900 20.21 19.95
15-11-06 22.14 22.14 21.16 98,000 21.79 21.51
15-11-05 22.16 22.67 21.84 34,300 22.25 21.96
15-11-04 22.94 22.94 21.88 105,000 22.27 21.98
15-11-03 22.54 23.46 22.54 41,800 23.09 22.79
Date Open High Low Vol Cls adjCls
15-11-02 22.45 22.75 22.00 59,400 22.63 22.33
15-10-30 22.48 22.85 22.16 56,300 22.47 22.18
15-10-29 22.87 22.87 22.25 55,900 22.54 22.25
15-10-28 22.23 23.50 22.19 101,400 22.87 22.57
15-10-27 23.22 23.34 22.26 71,600 22.39 22.10
15-10-26 22.89 23.36 22.74 36,800 23.28 22.98
15-10-23 23.83 24.24 22.72 99,200 22.85 22.55
15-10-22 23.72 24.22 23.53 82,900 23.81 23.50
15-10-21 23.55 24.12 23.52 112,100 23.54 23.23
Date Open High Low Vol Cls adjCls
15-10-20 22.89 23.76 22.89 54,300 23.45 23.14
15-10-19 22.38 23.25 22.29 136,700 22.94 22.64
15-10-16 22.40 22.66 22.03 140,900 22.40 22.11
15-10-15 22.32 22.80 22.11 148,400 22.41 22.12
15-10-14 22.83 22.89 22.03 176,500 22.24 21.95
15-10-13 23.48 23.64 22.69 44,000 22.79 22.49
15-10-12 23.25 23.76 23.07 77,000 23.57 23.26
15-10-09 23.46 23.46 22.85 54,400 23.22 22.92
15-10-08 22.86 23.58 22.50 74,000 23.37 23.06
Date Open High Low Vol Cls adjCls
15-10-07 23.44 23.87 22.64 173,200 22.95 22.65
15-10-06 24.30 24.34 23.24 82,600 23.34 23.04
15-10-05 24.17 24.75 23.85 66,200 24.36 24.04
15-10-02 23.46 23.96 23.46 95,300 23.90 23.59
15-10-01 23.63 24.03 23.50 141,000 23.72 23.41
15-09-30 23.09 23.97 22.81 129,700 23.80 23.42
15-09-29 22.80 23.39 22.80 221,200 22.88 22.52
15-09-28 23.22 23.22 22.46 135,100 22.80 22.44
15-09-25 23.83 24.01 23.17 94,100 23.26 22.89
Date Open High Low Vol Cls adjCls
15-09-24 23.88 24.23 23.40 109,200 23.60 23.23
15-09-23 24.06 24.22 23.63 53,700 24.04 23.66
15-09-22 24.11 24.55 23.54 107,200 23.98 23.60
15-09-21 25.03 25.14 24.20 97,800 24.36 23.98
15-09-18 24.99 25.52 24.69 105,400 24.81 24.42
15-09-17 25.34 25.77 25.14 97,400 25.36 24.96
15-09-16 25.03 25.37 24.75 64,300 25.21 24.81
15-09-15 24.10 25.23 23.88 106,800 25.06 24.67
15-09-14 24.93 25.01 24.00 74,700 24.04 23.66
Date Open High Low Vol Cls adjCls
15-09-11 24.00 25.02 23.94 131,700 24.93 24.54
15-09-10 24.16 24.71 23.82 126,300 24.17 23.79
15-09-09 24.43 24.62 23.92 118,800 24.18 23.80
15-09-08 24.60 24.75 23.68 175,500 24.17 23.79
15-09-04 24.44 25.18 24.20 158,200 24.36 23.98
15-09-03 26.75 26.75 24.58 169,800 24.81 24.42
15-09-02 25.71 28.15 22.96 547,200 26.47 26.05
15-09-01 25.41 25.97 25.18 125,700 25.61 25.21
15-08-31 25.51 26.08 25.47 119,900 25.90 25.49
Date Open High Low Vol Cls adjCls
15-08-28 25.42 26.07 25.41 119,700 25.51 25.11
15-08-27 26.07 26.07 25.14 61,800 25.60 25.20
15-08-26 24.92 25.92 24.48 63,400 25.83 25.42
15-08-25 25.18 25.31 24.32 86,200 24.35 23.97
15-08-24 24.22 25.84 23.34 128,900 24.48 24.09
15-08-21 26.51 26.96 25.57 185,100 26.01 25.60
15-08-20 27.59 27.62 26.89 46,600 27.05 26.62
15-08-19 27.70 28.27 27.34 35,700 27.96 27.52
15-08-18 28.27 28.44 27.86 42,000 27.99 27.55
Date Open High Low Vol Cls adjCls
15-08-17 27.79 28.50 27.58 73,300 28.35 27.90
15-08-14 27.36 28.00 27.01 40,800 27.95 27.51
15-08-13 27.49 27.71 27.14 48,900 27.28 26.85
15-08-12 27.20 27.50 26.72 41,700 27.41 26.98
15-08-11 28.04 28.14 27.42 65,100 27.48 27.05
15-08-10 27.33 28.59 27.19 87,500 28.32 27.87
15-08-07 27.57 27.58 27.00 52,800 27.28 26.85
15-08-06 28.56 28.56 27.33 50,700 27.57 27.14
15-08-05 28.05 28.49 28.00 55,100 28.43 27.98
Date Open High Low Vol Cls adjCls
15-08-04 27.74 27.83 27.32 52,900 27.83 27.39
15-08-03 28.25 28.54 27.48 54,200 27.62 27.18
15-07-31 28.62 28.90 28.20 36,100 28.31 27.86
15-07-30 28.46 28.77 28.24 79,800 28.59 28.14
15-07-29 28.17 28.71 28.04 64,800 28.46 28.01
15-07-28 28.20 28.47 27.02 95,700 28.04 27.60
15-07-27 27.21 28.36 27.12 94,500 28.14 27.70
15-07-24 27.49 27.56 27.10 69,400 27.22 26.79
15-07-23 28.09 28.09 27.28 125,900 27.39 26.96
Date Open High Low Vol Cls adjCls
15-07-22 27.75 28.10 27.26 33,300 28.06 27.62
15-07-21 28.62 28.85 27.01 137,900 27.77 27.33
15-07-20 28.56 28.73 28.10 131,800 28.62 28.17
15-07-17 29.17 29.17 28.33 47,100 28.41 27.96
15-07-16 28.99 29.52 28.89 87,300 29.11 28.65
15-07-15 29.04 29.37 28.72 46,100 28.81 28.36
15-07-14 29.25 29.50 28.85 54,800 29.09 28.63
15-07-13 29.28 29.49 28.90 71,700 29.37 28.91
15-07-10 28.93 29.01 28.42 66,000 28.90 28.44
Date Open High Low Vol Cls adjCls
15-07-09 29.03 29.52 28.44 68,300 28.75 28.30
15-07-08 28.45 28.82 28.31 82,700 28.56 28.11
15-07-07 28.57 29.25 28.21 72,300 28.81 28.36
15-07-06 29.26 29.50 28.32 90,900 28.46 28.01
15-07-02 29.04 29.50 28.99 55,900 29.39 28.93
15-07-01 28.93 29.30 28.72 70,200 29.14 28.68
15-06-30 29.10 29.21 28.49 65,700 28.86 28.34
15-06-29 29.82 30.00 28.66 71,600 28.74 28.22
15-06-26 28.74 29.82 28.74 246,700 29.77 29.23
Date Open High Low Vol Cls adjCls
15-06-25 28.82 28.86 28.37 71,500 28.55 28.04
15-06-24 28.75 28.98 28.50 51,000 28.82 28.30
15-06-23 28.52 28.90 28.48 34,400 28.80 28.28
15-06-22 28.84 28.99 27.97 40,800 28.44 27.93
15-06-19 28.51 28.77 28.17 94,400 28.61 28.10
15-06-18 27.67 28.46 27.60 69,100 28.40 27.89
15-06-17 27.90 27.93 27.46 37,500 27.72 27.22
15-06-16 27.19 27.90 27.00 65,800 27.88 27.38
15-06-15 27.66 27.87 27.23 116,700 27.29 26.80
Date Open High Low Vol Cls adjCls
15-06-12 27.78 27.94 27.55 65,100 27.91 27.41
15-06-11 27.51 27.95 27.51 65,200 27.78 27.28
15-06-10 27.86 27.99 27.48 45,600 27.56 27.06
15-06-09 28.22 28.22 27.57 34,500 27.72 27.22
15-06-08 27.75 28.58 27.46 72,200 28.15 27.64
15-06-05 28.05 28.09 27.59 51,900 27.87 27.37
15-06-04 28.18 28.45 27.74 46,000 28.02 27.52
15-06-03 27.92 28.23 27.63 61,200 28.17 27.66
15-06-02 27.74 28.52 27.56 49,700 27.80 27.30
Date Open High Low Vol Cls adjCls
15-06-01 27.72 28.11 27.40 70,700 27.75 27.25
15-05-29 27.92 28.26 27.46 71,800 27.64 27.14
15-05-28 28.00 28.42 27.85 65,500 28.07 27.57
15-05-27 28.78 28.78 27.80 112,500 27.98 27.48
15-05-26 29.57 29.57 28.73 81,300 28.76 28.24
15-05-22 27.81 29.69 27.79 274,200 29.42 28.89
15-05-21 27.84 28.05 26.86 222,500 27.85 27.35
15-05-20 28.88 28.88 27.79 199,300 28.08 27.58
15-05-19 28.83 28.90 28.50 133,400 28.75 28.23
Date Open High Low Vol Cls adjCls
15-05-18 28.04 28.92 28.04 100,100 28.87 28.35
15-05-15 27.94 28.07 27.56 67,700 28.02 27.52
15-05-14 28.10 28.10 27.49 50,000 27.91 27.41
15-05-13 27.58 28.50 27.54 101,600 28.10 27.59
15-05-12 26.65 27.56 26.20 127,500 27.50 27.01
15-05-11 26.52 27.30 26.36 52,900 26.82 26.34
15-05-08 26.90 26.90 26.42 65,500 26.64 26.16
15-05-07 26.22 26.92 25.80 57,400 26.79 26.31
15-05-06 26.31 26.75 25.92 63,500 26.36 25.89
Date Open High Low Vol Cls adjCls
15-05-05 26.00 26.33 25.51 81,600 26.32 25.85
15-05-04 26.27 26.47 25.95 34,000 25.99 25.52
15-05-01 26.14 26.30 25.84 62,700 26.16 25.69
15-04-30 26.49 26.61 25.91 67,200 26.11 25.64
15-04-29 27.49 27.49 26.45 51,600 26.59 26.11
15-04-28 27.65 27.84 27.41 69,100 27.57 27.07
15-04-27 28.47 28.53 27.59 54,400 27.67 27.17
15-04-24 28.15 28.48 27.98 70,600 28.33 27.82
15-04-23 27.83 28.23 27.83 28,200 28.05 27.55
Date Open High Low Vol Cls adjCls
15-04-22 27.95 27.99 27.51 33,600 27.75 27.25
15-04-21 28.14 28.24 27.69 41,500 27.95 27.45
15-04-20 27.76 28.28 27.22 98,400 27.96 27.46
15-04-17 27.98 28.06 27.05 90,700 27.38 26.89
15-04-16 28.15 28.66 28.01 30,400 28.28 27.77
15-04-15 28.45 28.50 28.17 58,300 28.28 27.77
15-04-14 28.20 28.39 27.75 95,500 28.28 27.77
15-04-13 28.44 28.69 28.13 87,600 28.23 27.72
15-04-10 28.88 28.88 28.08 48,500 28.55 28.04
Date Open High Low Vol Cls adjCls
15-04-09 28.92 29.11 28.36 23,500 28.66 28.14
15-04-08 28.96 29.33 28.81 43,800 28.99 28.47
15-04-07 28.94 29.23 28.78 95,100 29.08 28.56
15-04-06 28.65 29.25 28.65 91,200 28.99 28.47
15-04-02 29.05 29.54 28.76 93,400 28.98 28.46
15-04-01 29.35 29.49 28.43 145,100 28.99 28.47
15-03-31 29.15 29.79 29.15 175,100 29.44 28.85
15-03-30 28.83 29.44 28.63 97,200 29.09 28.51
15-03-27 28.82 29.24 28.45 170,500 28.55 27.98
Date Open High Low Vol Cls adjCls
15-03-26 28.80 29.33 28.59 109,200 28.92 28.34
15-03-25 28.71 29.04 28.57 130,100 28.84 28.26
15-03-24 28.40 28.97 28.02 115,000 28.77 28.20
15-03-23 27.60 28.77 27.46 192,500 28.40 27.83
15-03-20 26.45 27.88 26.05 250,100 27.62 27.07
15-03-19 27.19 27.25 24.87 578,700 26.25 25.73
15-03-18 24.02 24.41 23.89 353,200 24.22 23.74
15-03-17 24.39 24.56 23.97 103,300 23.99 23.51
15-03-16 25.19 25.21 24.19 95,500 24.26 23.78
Date Open High Low Vol Cls adjCls
15-03-13 25.48 25.53 24.48 65,900 25.01 24.51
15-03-12 24.68 25.45 24.60 69,500 25.41 24.90
15-03-11 24.62 24.72 24.37 39,300 24.45 23.96
15-03-10 24.66 24.93 24.43 47,800 24.52 24.03
15-03-09 24.27 25.22 24.18 79,100 25.00 24.50
15-03-06 24.05 24.68 24.05 37,500 24.15 23.67
15-03-05 24.29 24.49 24.04 28,500 24.25 23.77
15-03-04 24.36 24.74 24.04 39,600 24.27 23.79
15-03-03 24.77 24.77 24.26 36,100 24.36 23.87
Date Open High Low Vol Cls adjCls
15-03-02 24.47 24.98 24.31 32,500 24.76 24.27
15-02-27 24.39 24.86 24.39 33,600 24.54 24.05
15-02-26 24.37 24.55 23.91 32,100 24.50 24.01
15-02-25 24.16 24.53 24.05 45,400 24.31 23.82
15-02-24 23.80 24.86 23.80 51,300 24.11 23.63
15-02-23 23.62 23.79 23.22 46,100 23.73 23.26
15-02-20 23.24 23.86 23.14 37,600 23.69 23.22
15-02-19 23.02 23.45 23.00 42,400 23.16 22.70
15-02-18 23.70 23.85 22.20 53,100 23.15 22.69
Date Open High Low Vol Cls adjCls
15-02-17 24.14 24.14 23.63 34,600 23.79 23.31
15-02-13 24.21 24.21 23.82 63,700 24.02 23.54
15-02-12 24.14 24.20 23.84 53,300 24.08 23.60
15-02-11 23.96 24.52 23.85 28,200 24.00 23.52
15-02-10 23.73 24.13 23.54 62,300 24.08 23.60
15-02-09 24.51 24.74 23.52 77,500 23.53 23.06
15-02-06 24.44 24.97 24.37 25,300 24.52 24.03
15-02-05 24.27 24.68 24.19 43,500 24.52 24.03
15-02-04 23.99 24.61 23.99 48,300 24.27 23.79
Date Open High Low Vol Cls adjCls
15-02-03 23.64 24.74 23.62 70,800 24.19 23.71
15-02-02 23.35 23.70 23.02 95,800 23.61 23.14
15-01-30 23.65 24.27 23.16 88,200 23.22 22.76
15-01-29 23.61 23.96 23.45 43,200 23.91 23.43
15-01-28 23.71 23.86 23.45 68,900 23.50 23.03
15-01-27 23.70 23.99 23.60 70,800 23.67 23.20
15-01-26 23.94 24.00 23.50 66,600 23.89 23.41
15-01-23 24.29 24.29 23.68 31,200 23.93 23.45
15-01-22 23.61 24.43 23.40 50,600 24.21 23.73
Date Open High Low Vol Cls adjCls
15-01-21 23.79 23.90 23.50 44,200 23.53 23.06
15-01-20 24.00 24.30 23.44 110,100 23.78 23.31
15-01-16 23.70 24.00 23.70 53,400 23.90 23.42
15-01-15 24.25 24.32 23.63 102,000 23.79 23.31
15-01-14 24.00 24.29 23.85 56,700 24.24 23.76
15-01-13 25.07 25.50 24.01 64,300 24.24 23.76
15-01-12 24.44 25.07 24.33 77,000 24.95 24.45
15-01-09 24.58 24.66 24.24 60,700 24.52 24.03
15-01-08 24.93 25.02 24.55 71,400 24.65 24.16
Date Open High Low Vol Cls adjCls
15-01-07 24.26 24.91 24.09 81,600 24.89 24.33
15-01-06 24.73 24.81 23.80 47,000 24.11 23.57
15-01-05 24.86 25.37 24.57 82,800 24.80 24.25
15-01-02 25.81 25.81 24.97 50,800 25.15 24.59
14-12-31 25.97 26.84 25.52 92,900 25.69 25.12
14-12-30 25.95 26.59 25.73 56,100 26.08 25.50
14-12-29 25.70 26.16 25.24 49,500 26.10 25.52
14-12-26 25.53 25.77 25.38 24,700 25.62 25.05
14-12-24 25.56 25.60 25.31 14,300 25.37 24.80
Date Open High Low Vol Cls adjCls
14-12-23 24.74 25.88 24.52 102,400 25.59 25.02
14-12-22 24.55 25.07 24.33 114,300 24.69 24.14
14-12-19 26.22 26.22 24.45 132,700 24.70 24.15
14-12-18 26.40 26.65 25.95 65,400 26.34 25.75
14-12-17 26.05 26.35 25.21 117,400 26.32 25.73
14-12-16 25.19 26.29 24.75 113,300 25.84 25.26
14-12-15 25.27 25.54 24.96 81,500 25.08 24.52
14-12-12 24.65 25.37 24.65 88,200 25.25 24.69
14-12-11 24.43 25.17 24.43 55,100 24.85 24.29
Date Open High Low Vol Cls adjCls
14-12-10 24.24 24.68 23.93 78,500 24.10 23.56
14-12-09 23.35 24.29 23.35 48,700 24.22 23.68
14-12-08 23.77 24.00 23.16 48,900 23.60 23.07
14-12-05 23.68 24.07 23.65 49,200 23.77 23.24
14-12-04 23.27 24.03 22.86 102,700 23.77 23.24
14-12-03 23.44 24.54 23.08 162,300 23.24 22.72
14-12-02 21.60 23.50 21.33 486,300 23.37 22.85
14-12-01 20.26 20.33 19.52 96,100 19.62 19.18
14-11-28 20.01 20.69 19.98 47,500 20.26 19.81
Date Open High Low Vol Cls adjCls
14-11-26 19.70 20.09 19.29 52,400 20.08 19.63
14-11-25 19.65 19.65 19.21 44,400 19.47 19.04
14-11-24 19.22 19.75 19.22 27,500 19.53 19.09
14-11-21 19.52 19.58 19.13 36,800 19.22 18.79
14-11-20 18.49 19.33 18.49 51,600 19.24 18.81
14-11-19 18.76 18.76 18.39 22,200 18.52 18.11
14-11-18 18.79 18.79 18.48 22,100 18.75 18.33
14-11-17 18.95 18.99 18.65 15,700 18.71 18.29
14-11-14 19.09 19.12 18.84 16,400 19.03 18.60
Date Open High Low Vol Cls adjCls
14-11-13 19.12 19.35 18.73 26,600 19.01 18.59
14-11-12 18.82 19.26 18.77 51,900 19.09 18.66
14-11-11 18.80 18.99 18.61 24,700 18.93 18.51
14-11-10 18.99 19.00 18.55 22,300 18.82 18.40
14-11-07 18.83 19.04 18.80 28,200 19.04 18.61
14-11-06 18.77 19.02 18.70 25,100 18.98 18.56
14-11-05 18.86 19.05 18.66 28,800 18.74 18.32
14-11-04 18.41 19.12 18.36 77,500 18.69 18.27
14-11-03 18.40 18.56 18.30 64,100 18.42 18.01
Date Open High Low Vol Cls adjCls
14-10-31 18.34 18.45 18.18 56,700 18.40 17.99
14-10-30 17.85 18.07 17.64 36,400 17.99 17.59
14-10-29 18.02 18.05 17.57 38,800 17.87 17.47
14-10-28 17.46 18.07 17.24 74,400 18.04 17.64
14-10-27 17.46 17.49 17.14 31,000 17.44 17.05
14-10-24 17.95 17.95 17.35 35,700 17.61 17.22
14-10-23 17.93 18.03 17.79 31,100 17.88 17.48
14-10-22 18.06 18.27 17.69 63,300 17.74 17.34
14-10-21 17.99 18.18 17.68 78,300 17.99 17.59
Date Open High Low Vol Cls adjCls
14-10-20 18.09 18.19 17.76 57,500 17.96 17.56
14-10-17 19.18 19.26 18.01 91,800 18.10 17.70
14-10-16 18.40 19.15 18.40 65,800 18.91 18.49
14-10-15 18.43 18.84 18.11 120,000 18.63 18.21
14-10-14 18.16 18.75 18.16 69,000 18.72 18.30
14-10-13 17.59 18.37 17.51 66,400 18.06 17.66
14-10-10 16.93 17.79 16.93 86,700 17.67 17.28
14-10-09 17.10 17.17 16.68 73,100 17.04 16.66
14-10-08 17.05 17.22 16.73 71,200 17.19 16.81
Date Open High Low Vol Cls adjCls
14-10-07 17.19 17.28 17.03 50,000 17.08 16.70
14-10-06 17.50 17.64 17.27 53,300 17.31 16.92
14-10-03 17.73 17.73 17.50 38,600 17.53 17.14
14-10-02 17.39 17.77 17.39 40,200 17.53 17.14
14-10-01 17.75 17.85 17.42 78,400 17.47 17.02
14-09-30 17.95 17.99 17.78 82,500 17.81 17.35
14-09-29 17.55 18.02 17.55 56,600 17.92 17.46
14-09-26 18.02 18.29 17.64 82,100 17.76 17.30
14-09-25 18.31 18.34 17.95 55,900 18.02 17.56
Date Open High Low Vol Cls adjCls
14-09-24 18.32 18.58 18.23 36,900 18.47 18.00
14-09-23 18.16 18.44 18.16 66,000 18.26 17.79
14-09-22 18.61 18.63 18.13 66,700 18.19 17.72
14-09-19 19.12 19.21 18.73 68,900 18.76 18.28
14-09-18 18.94 19.07 18.87 44,400 19.05 18.56
14-09-17 18.87 19.00 18.74 64,000 18.89 18.40
14-09-16 18.61 18.99 18.57 71,900 18.81 18.33
14-09-15 19.02 19.04 18.55 74,400 18.65 18.17
14-09-12 19.25 19.25 18.73 49,400 18.96 18.47
Date Open High Low Vol Cls adjCls
14-09-11 18.67 19.25 18.67 79,000 19.24 18.75
14-09-10 18.63 18.83 18.50 68,000 18.74 18.26
14-09-09 19.30 19.30 18.69 56,500 18.71 18.23
14-09-08 19.41 19.57 19.11 60,900 19.31 18.81
14-09-05 19.70 19.72 19.28 69,900 19.41 18.91
14-09-04 20.00 20.15 19.54 614,000 19.85 19.34
14-09-03 22.15 22.59 22.01 176,800 22.16 21.59
14-09-02 21.70 22.08 21.70 74,600 22.01 21.44
14-08-29 21.58 21.84 21.41 45,600 21.53 20.98
Date Open High Low Vol Cls adjCls
14-08-28 21.27 21.81 21.27 62,000 21.58 21.03
14-08-27 21.89 21.96 21.59 59,800 21.85 21.29
14-08-26 21.71 21.99 21.41 102,800 21.82 21.26
14-08-25 21.51 21.80 21.42 38,800 21.62 21.06
14-08-22 21.18 21.54 21.11 56,900 21.42 20.87
14-08-21 21.03 21.40 20.99 67,500 21.15 20.61
14-08-20 20.80 21.30 20.70 64,700 21.14 20.60
14-08-19 20.61 20.94 20.47 89,500 20.85 20.31
14-08-18 20.27 20.58 19.98 76,300 20.53 20.00
Date Open High Low Vol Cls adjCls
14-08-15 19.90 20.06 19.66 127,900 19.95 19.44
14-08-14 19.52 19.84 19.45 44,200 19.74 19.23
14-08-13 19.50 19.62 19.18 77,700 19.57 19.07
14-08-12 19.70 19.78 19.34 41,000 19.45 18.95
14-08-11 20.06 20.87 19.67 69,200 19.69 19.18
14-08-08 19.45 20.02 17.77 110,600 19.90 19.39
14-08-07 19.18 19.63 19.04 382,800 19.51 19.01
14-08-06 17.87 18.64 17.87 60,300 18.46 17.99
14-08-05 17.46 18.81 17.46 88,400 17.93 17.47
Date Open High Low Vol Cls adjCls
14-08-04 17.63 17.70 17.40 132,600 17.50 17.05
14-08-01 17.86 17.92 17.30 68,700 17.40 16.95
14-07-31 17.89 18.06 17.66 219,900 17.80 17.34
14-07-30 18.12 18.20 17.91 35,000 18.07 17.61
14-07-29 17.83 18.19 17.78 62,700 18.03 17.57
14-07-28 18.12 18.23 17.78 49,300 17.81 17.35
14-07-25 18.50 18.59 18.12 28,800 18.17 17.70
14-07-24 18.37 18.75 18.37 81,100 18.54 18.06
14-07-23 18.33 18.44 18.25 26,400 18.38 17.91
Date Open High Low Vol Cls adjCls
14-07-22 18.50 19.00 18.25 25,500 18.27 17.80
14-07-21 18.48 18.64 18.38 46,400 18.48 18.01
14-07-18 18.27 18.72 18.27 70,000 18.65 18.17
14-07-17 18.53 18.76 18.31 44,100 18.35 17.88
14-07-16 18.94 19.00 18.54 41,200 18.60 18.12
14-07-15 19.08 19.32 18.85 45,000 18.88 18.39
14-07-14 19.29 19.43 19.00 45,000 19.03 18.54
14-07-11 19.71 19.71 19.15 52,200 19.21 18.72
14-07-10 19.65 19.98 19.50 149,900 19.74 19.23
Date Open High Low Vol Cls adjCls
14-07-09 20.25 20.32 19.80 40,800 20.00 19.49
14-07-08 20.15 20.34 19.88 38,500 20.21 19.69
14-07-07 20.53 20.72 20.09 51,200 20.26 19.74
14-07-03 20.70 20.70 20.44 88,900 20.50 19.97
14-07-02 20.95 21.16 20.50 464,200 20.61 20.08
14-07-01 20.65 21.18 20.65 58,000 20.99 20.39
14-06-30 20.60 20.76 20.40 55,200 20.65 20.06
14-06-27 20.56 20.78 20.32 109,300 20.63 20.04
14-06-26 20.74 20.75 20.40 102,700 20.56 19.97
Date Open High Low Vol Cls adjCls
14-06-25 20.38 20.91 20.38 112,500 20.82 20.23
14-06-24 20.43 20.95 19.92 106,800 20.55 19.96
14-06-23 20.30 20.60 20.15 75,300 20.51 19.93
14-06-20 20.29 20.50 20.18 109,000 20.37 19.79
14-06-19 20.01 20.30 19.99 42,700 20.17 19.60
14-06-18 19.72 20.08 19.59 33,900 19.94 19.37
14-06-17 19.47 19.83 19.47 61,600 19.80 19.24
14-06-16 19.50 19.67 19.32 56,200 19.41 18.86
14-06-13 19.46 19.52 19.26 31,000 19.50 18.94
Date Open High Low Vol Cls adjCls
14-06-12 19.82 19.82 19.37 48,700 19.44 18.89
14-06-11 19.82 19.98 19.66 39,200 19.77 19.21
14-06-10 19.47 20.03 19.47 222,600 19.93 19.36
14-06-09 19.06 19.47 19.06 64,500 19.43 18.88
14-06-06 18.81 19.15 18.74 75,600 19.09 18.55
14-06-05 18.66 18.83 18.50 140,200 18.70 18.17
14-06-04 18.54 18.77 18.23 105,800 18.62 18.09
14-06-03 18.62 18.85 18.52 88,700 18.55 18.02
14-06-02 18.66 18.90 18.50 60,900 18.62 18.09
Date Open High Low Vol Cls adjCls
14-05-30 18.16 18.82 18.08 79,400 18.70 18.17
14-05-29 18.22 18.25 18.04 92,200 18.08 17.57
14-05-28 18.44 18.58 18.05 102,200 18.11 17.59
14-05-27 19.00 19.07 18.44 209,300 18.55 18.02
14-05-23 20.04 20.04 18.65 312,000 18.90 18.36
14-05-22 21.91 22.10 21.50 111,400 21.63 21.01
14-05-21 22.01 22.26 21.59 47,100 21.97 21.34
14-05-20 22.57 22.98 21.61 87,400 21.89 21.27
14-05-19 22.50 22.81 22.41 26,100 22.75 22.10
Date Open High Low Vol Cls adjCls
14-05-16 21.94 22.50 21.84 35,800 22.49 21.85
14-05-15 21.65 22.17 21.40 52,500 22.02 21.39
14-05-14 22.15 22.30 21.75 57,600 21.82 21.20
14-05-13 22.70 22.78 22.24 56,000 22.28 21.65
14-05-12 22.70 22.89 22.44 66,800 22.75 22.10
14-05-09 21.74 22.63 21.74 43,900 22.49 21.85
14-05-08 21.96 22.54 21.62 33,700 21.90 21.28
14-05-07 21.83 22.03 21.49 53,400 21.95 21.32
14-05-06 22.10 22.24 21.85 80,500 21.87 21.25
Date Open High Low Vol Cls adjCls
14-05-05 22.31 22.37 22.04 43,000 22.24 21.61
14-05-02 22.52 22.90 22.27 32,200 22.46 21.82
14-05-01 22.73 22.80 22.14 60,600 22.42 21.78
14-04-30 22.80 22.91 22.47 58,500 22.84 22.19
14-04-29 22.74 22.97 22.58 120,000 22.82 22.17
14-04-28 22.73 23.01 22.33 31,400 22.58 21.94
14-04-25 22.78 22.90 22.38 54,000 22.57 21.93
14-04-24 22.91 22.97 22.63 30,400 22.82 22.17
14-04-23 22.87 23.25 22.57 174,200 22.72 22.07
Date Open High Low Vol Cls adjCls
14-04-22 22.95 23.16 22.85 32,100 22.94 22.29
14-04-21 22.86 22.97 22.72 55,500 22.85 22.20
14-04-17 22.33 22.93 22.33 50,000 22.75 22.10
14-04-16 22.58 22.65 22.35 26,200 22.44 21.80
14-04-15 22.36 22.93 21.93 90,300 22.35 21.71
14-04-14 22.11 23.17 21.99 181,300 22.38 21.74
14-04-11 22.17 22.21 21.71 57,800 21.83 21.21
14-04-10 22.52 22.62 22.11 56,000 22.26 21.63
14-04-09 22.70 22.77 22.32 60,500 22.62 21.98
Date Open High Low Vol Cls adjCls
14-04-08 22.71 23.06 22.55 37,100 22.63 21.99
14-04-07 22.52 22.75 21.93 54,500 22.61 21.97
14-04-04 23.32 23.65 22.39 65,800 22.61 21.97
14-04-03 23.10 23.25 23.00 88,200 23.12 22.46
14-04-02 23.00 23.60 22.96 203,200 23.26 22.54
14-04-01 23.00 23.12 22.84 134,300 23.07 22.36
14-03-31 22.99 23.19 22.85 143,700 23.04 22.33
14-03-28 22.96 23.14 22.85 57,600 23.00 22.29
14-03-27 22.85 23.13 22.74 80,900 23.01 22.30
Date Open High Low Vol Cls adjCls
14-03-26 23.40 23.59 22.81 66,900 22.81 22.10
14-03-25 23.66 23.66 22.93 123,700 23.37 22.65
14-03-24 23.80 24.05 23.00 151,700 23.53 22.80
14-03-21 25.15 26.20 23.70 275,300 23.70 22.97
14-03-20 25.23 25.45 24.71 151,300 24.94 24.17
14-03-19 25.77 25.77 25.20 40,500 25.39 24.60
14-03-18 26.17 26.27 25.62 53,200 25.84 25.04
14-03-17 26.30 26.50 25.99 40,000 26.08 25.27
14-03-14 26.10 26.50 26.02 12,700 26.15 25.34
Date Open High Low Vol Cls adjCls
14-03-13 26.26 26.52 25.89 53,800 26.25 25.44
14-03-12 26.19 26.45 26.14 23,100 26.26 25.45
14-03-11 26.92 26.92 26.18 23,600 26.39 25.57
14-03-10 27.02 27.44 26.73 34,600 26.96 26.12
14-03-07 26.87 27.24 26.44 26,900 27.15 26.31
14-03-06 26.51 26.85 25.98 33,100 26.68 25.85
14-03-05 26.72 26.80 26.12 26,500 26.52 25.70
14-03-04 26.08 27.14 25.99 175,700 26.85 26.02
14-03-03 25.68 25.80 25.18 39,500 25.74 24.94
Date Open High Low Vol Cls adjCls
14-02-28 25.97 26.15 25.69 70,500 25.84 25.04
14-02-27 25.71 26.01 25.42 32,800 25.89 25.09
14-02-26 25.42 26.18 25.24 41,900 25.83 25.03
14-02-25 25.56 25.70 25.24 28,500 25.44 24.65
14-02-24 25.72 25.91 25.42 22,100 25.50 24.71
14-02-21 25.72 26.27 25.43 44,900 25.76 24.96
14-02-20 25.12 25.97 25.12 33,400 25.55 24.76
14-02-19 25.69 26.08 25.07 32,400 25.37 24.58
14-02-18 25.30 25.91 25.29 37,300 25.85 25.05
Date Open High Low Vol Cls adjCls
14-02-14 25.35 25.40 24.90 38,300 25.32 24.54
14-02-13 24.41 25.46 24.41 61,900 25.38 24.59
14-02-12 24.68 24.92 24.43 36,600 24.65 23.89
14-02-11 24.19 24.64 23.67 30,100 24.59 23.83
14-02-10 24.29 24.40 23.75 34,600 24.11 23.36
14-02-07 24.38 24.71 24.15 43,400 24.37 23.61
14-02-06 24.06 24.47 23.60 61,100 24.38 23.62
14-02-05 23.99 24.17 23.70 49,600 23.91 23.17
14-02-04 24.20 24.22 23.96 42,500 24.13 23.38
Date Open High Low Vol Cls adjCls
14-02-03 24.75 24.99 24.01 85,900 24.18 23.43
14-01-31 25.05 25.50 24.61 127,000 24.70 23.93
14-01-30 24.36 25.91 24.26 149,000 25.44 24.65
14-01-29 24.34 24.34 23.85 52,500 24.05 23.30
14-01-28 23.85 24.25 23.85 74,300 24.20 23.45
14-01-27 24.02 24.29 23.89 103,900 23.93 23.19
14-01-24 23.76 24.13 23.59 76,700 24.03 23.29
14-01-23 24.11 24.29 23.75 38,100 23.98 23.24
14-01-22 24.37 24.37 24.15 17,500 24.15 23.40
Date Open High Low Vol Cls adjCls
14-01-21 24.44 24.52 24.09 45,000 24.32 23.57
14-01-17 24.45 24.45 24.04 41,800 24.38 23.62
14-01-16 24.77 25.19 24.26 45,000 24.42 23.66
14-01-15 24.78 24.99 24.65 39,500 24.82 24.05
14-01-14 25.38 25.41 24.75 57,700 24.80 24.03
14-01-13 25.87 26.03 24.81 178,500 25.37 24.58
14-01-10 25.49 26.45 25.39 287,400 25.92 25.12
14-01-09 27.86 27.86 26.94 39,100 27.33 26.48
14-01-08 28.50 28.50 27.73 38,700 27.86 26.94
Date Open High Low Vol Cls adjCls
14-01-07 29.09 29.75 28.58 51,000 28.64 27.69
14-01-06 29.39 29.44 28.76 70,700 28.84 27.89
14-01-03 29.12 29.55 29.12 30,200 29.38 28.41
14-01-02 28.98 29.23 28.75 77,500 29.10 28.14
13-12-31 29.00 29.11 28.84 28,400 29.01 28.05
13-12-30 29.07 29.15 28.88 66,300 29.03 28.07
13-12-27 28.92 29.16 28.55 32,700 29.13 28.17
13-12-26 29.07 29.11 28.73 17,300 28.81 27.86
13-12-24 28.55 29.00 28.55 13,900 28.79 27.84
Date Open High Low Vol Cls adjCls
13-12-23 28.97 29.24 28.63 35,100 28.74 27.79
13-12-20 28.65 29.22 28.03 108,700 28.84 27.89
13-12-19 28.77 28.80 28.40 40,700 28.51 27.57
13-12-18 28.64 29.09 28.34 62,900 28.86 27.91
13-12-17 28.57 28.79 28.39 74,400 28.51 27.57
13-12-16 28.32 28.76 28.23 49,900 28.66 27.71
13-12-13 28.26 28.69 28.18 39,100 28.28 27.34
13-12-12 28.18 28.59 28.03 36,700 28.28 27.34
13-12-11 28.75 28.75 28.01 37,000 28.09 27.16
Date Open High Low Vol Cls adjCls
13-12-10 28.15 28.40 28.00 53,400 28.20 27.27
13-12-09 28.05 28.19 27.64 44,400 28.19 27.26
13-12-06 28.32 28.62 27.91 44,600 28.12 27.19
13-12-05 28.21 28.41 27.93 22,500 28.13 27.20
13-12-04 28.69 29.21 27.91 111,100 28.12 27.19
13-12-03 27.47 29.40 27.47 193,800 28.71 27.76
13-12-02 28.93 28.93 27.22 60,400 27.47 26.56
13-11-29 28.68 29.00 28.47 30,500 28.93 27.97
13-11-27 27.47 28.47 27.40 44,200 28.46 27.52
Date Open High Low Vol Cls adjCls
13-11-26 27.20 27.60 26.95 16,400 27.49 26.58
13-11-25 26.60 27.40 26.60 21,000 27.04 26.15
13-11-22 26.48 26.60 26.17 20,700 26.50 25.62
13-11-21 25.74 26.41 25.63 28,100 26.39 25.52
13-11-20 25.57 26.11 25.20 27,500 25.70 24.85
13-11-19 25.46 26.27 25.18 23,200 25.54 24.70
13-11-18 25.90 26.24 25.44 34,200 25.52 24.68
13-11-15 25.52 26.36 25.43 65,300 25.88 25.02
13-11-14 25.45 25.79 25.03 24,300 25.56 24.71
Date Open High Low Vol Cls adjCls
13-11-13 25.40 25.75 25.40 35,700 25.50 24.66
13-11-12 25.77 25.77 25.42 31,300 25.54 24.70
13-11-11 25.73 26.08 25.40 34,600 25.77 24.92
13-11-08 25.23 26.39 25.23 69,900 25.70 24.85
13-11-07 25.74 25.85 25.11 14,100 25.25 24.41
13-11-06 25.77 25.85 25.18 18,300 25.55 24.70
13-11-05 25.60 26.87 25.49 39,300 25.55 24.70
13-11-04 25.19 25.86 24.91 50,200 25.65 24.80
13-11-01 25.98 26.05 24.93 91,700 25.19 24.36
Date Open High Low Vol Cls adjCls
13-10-31 26.62 26.62 25.97 71,000 25.99 25.13
13-10-30 26.90 27.00 26.55 15,800 26.60 25.72
13-10-29 27.27 27.29 26.58 48,700 26.89 26.00
13-10-28 27.25 27.38 26.82 40,100 27.17 26.27
13-10-25 27.87 27.99 27.71 16,400 27.77 26.85
13-10-24 27.33 27.94 27.20 19,900 27.79 26.87
13-10-23 27.38 27.49 27.23 22,000 27.25 26.35
13-10-22 27.48 27.49 27.33 27,600 27.44 26.53
13-10-21 27.19 27.45 27.02 28,900 27.30 26.40
Date Open High Low Vol Cls adjCls
13-10-18 27.13 27.38 26.78 75,500 27.14 26.24
13-10-17 26.66 27.25 26.66 64,000 27.04 26.15
13-10-16 26.78 26.87 26.72 11,200 26.80 25.91
13-10-15 26.85 26.86 26.46 18,800 26.52 25.64
13-10-14 26.22 26.85 26.22 19,400 26.83 25.94
13-10-11 26.25 26.40 26.10 41,400 26.36 25.49
13-10-10 26.12 26.35 25.81 23,500 26.30 25.43
13-10-09 26.09 26.10 25.82 58,400 25.85 25.00
13-10-08 26.02 26.25 25.89 53,600 25.93 25.07
Date Open High Low Vol Cls adjCls
13-10-07 26.20 26.39 26.02 25,800 26.09 25.23
13-10-04 26.44 26.67 26.28 46,500 26.51 25.63
13-10-03 26.72 26.76 26.41 45,200 26.50 25.62
13-10-02 26.81 27.16 26.78 71,800 26.90 25.95
13-10-01 27.00 27.25 26.93 100,000 27.02 26.07
13-09-30 26.79 27.22 26.79 91,000 27.01 26.06
13-09-27 26.81 27.11 26.81 23,700 26.95 26.00
13-09-26 26.78 26.89 26.09 19,500 26.85 25.90
13-09-25 26.98 27.09 26.54 26,800 26.76 25.82
Date Open High Low Vol Cls adjCls
13-09-24 26.95 27.39 26.92 50,600 27.00 26.05
13-09-23 27.03 27.36 26.93 33,600 26.98 26.03
13-09-20 27.17 27.29 27.00 115,200 27.06 26.11
13-09-19 27.07 27.31 26.71 18,400 27.16 26.20
13-09-18 26.94 27.34 26.41 54,000 27.05 26.10
13-09-17 26.59 26.86 26.59 34,300 26.83 25.88
13-09-16 26.81 26.81 26.40 61,100 26.52 25.59
13-09-13 26.55 26.76 26.51 34,500 26.60 25.66
13-09-12 26.63 26.74 26.25 53,700 26.44 25.51
Date Open High Low Vol Cls adjCls
13-09-11 26.60 26.76 26.40 25,000 26.61 25.67
13-09-10 26.47 27.04 26.14 62,400 26.60 25.66
13-09-09 26.11 26.49 26.00 43,900 26.37 25.44
13-09-06 26.00 26.22 25.35 66,100 26.05 25.13
13-09-05 26.09 26.36 25.81 77,900 25.87 24.96
13-09-04 25.96 26.50 25.89 145,600 26.12 25.20
13-09-03 25.41 26.00 25.41 129,900 25.96 25.05
13-08-30 25.30 25.64 24.35 238,500 25.39 24.50
13-08-29 26.39 26.61 25.95 179,900 26.30 25.37
Date Open High Low Vol Cls adjCls
13-08-28 25.55 26.60 25.55 142,500 26.34 25.41
13-08-27 26.10 26.48 25.50 166,600 25.59 24.69
13-08-26 26.69 26.87 26.26 127,000 26.32 25.39
13-08-23 26.61 27.00 26.45 88,100 26.55 25.61
13-08-22 26.46 26.98 26.35 55,800 26.62 25.68
13-08-21 26.45 26.68 26.31 77,400 26.46 25.53
13-08-20 26.33 26.60 26.13 128,500 26.45 25.52
13-08-19 26.23 26.79 26.20 71,400 26.30 25.37
13-08-16 26.13 26.64 26.13 87,400 26.41 25.48
Date Open High Low Vol Cls adjCls
13-08-15 26.20 26.50 26.05 55,900 26.25 25.33
13-08-14 26.54 26.60 26.39 21,700 26.49 25.56
13-08-13 26.64 26.75 26.39 12,300 26.62 25.68
13-08-12 26.32 26.57 26.31 14,200 26.56 25.62
13-08-09 26.52 26.63 26.33 14,400 26.33 25.40
13-08-08 26.61 26.72 26.38 17,500 26.66 25.72
13-08-07 26.54 26.57 26.03 35,500 26.40 25.47
13-08-06 27.06 27.06 26.23 47,300 26.67 25.73
13-08-05 26.75 27.22 26.54 22,500 27.17 26.21
Date Open High Low Vol Cls adjCls
13-08-02 26.75 27.00 26.29 33,200 26.84 25.89
13-08-01 26.86 27.13 26.73 49,900 27.03 26.08
13-07-31 26.77 27.12 26.61 39,500 26.71 25.77
13-07-30 26.81 26.84 26.34 28,100 26.75 25.81
13-07-29 26.83 27.15 26.61 21,400 26.64 25.70
13-07-26 26.98 27.02 26.67 22,000 26.96 26.01
13-07-25 26.85 27.21 26.71 46,000 27.13 26.17
13-07-24 26.98 27.03 26.71 66,000 26.84 25.89
13-07-23 26.75 26.99 26.61 38,800 26.95 26.00
Date Open High Low Vol Cls adjCls
13-07-22 26.61 26.77 26.43 66,700 26.60 25.66
13-07-19 26.40 26.77 26.40 53,300 26.65 25.71
13-07-18 26.10 26.90 26.10 108,800 26.49 25.56
13-07-17 26.01 26.24 25.95 47,000 26.09 25.17
13-07-16 25.61 25.93 25.53 69,400 25.85 24.94
13-07-15 25.56 26.17 25.56 120,000 25.66 24.76
13-07-12 25.35 25.55 25.20 74,000 25.47 24.57
13-07-11 24.65 25.34 24.63 218,800 25.31 24.42
13-07-10 24.32 24.51 24.23 119,500 24.51 23.65
Date Open High Low Vol Cls adjCls
13-07-09 24.25 24.42 24.11 32,400 24.32 23.46
13-07-08 23.91 24.28 23.91 30,600 24.20 23.35
13-07-05 24.21 24.21 23.52 55,200 23.94 23.10
13-07-03 23.53 23.91 23.45 13,600 23.80 22.96
13-07-02 24.00 24.13 23.38 34,500 23.73 22.84
13-07-01 24.06 24.25 23.92 30,900 24.01 23.11
13-06-28 23.73 24.26 23.68 121,600 24.01 23.11
13-06-27 23.64 23.90 23.64 35,100 23.89 22.99
13-06-26 24.10 24.25 23.40 53,400 23.50 22.61
Date Open High Low Vol Cls adjCls
13-06-25 22.99 24.25 22.84 67,100 24.00 23.10
13-06-24 23.09 23.20 22.34 56,400 22.87 22.01
13-06-21 23.71 24.47 23.17 83,700 23.26 22.38
13-06-20 23.64 24.11 23.35 45,000 23.61 22.72
13-06-19 24.45 24.59 23.67 57,600 23.91 23.01
13-06-18 24.50 24.60 23.83 47,400 24.41 23.49
13-06-17 24.36 24.74 24.15 32,200 24.54 23.62
13-06-14 24.55 24.62 24.07 47,400 24.15 23.24
13-06-13 23.86 24.70 23.86 47,300 24.66 23.73
Date Open High Low Vol Cls adjCls
13-06-12 24.22 24.65 23.69 43,500 23.78 22.88
13-06-11 24.51 24.66 24.09 26,300 24.10 23.19
13-06-10 24.43 24.69 24.29 20,900 24.69 23.76
13-06-07 24.66 24.70 24.24 32,900 24.38 23.46
13-06-06 24.26 24.72 23.97 35,300 24.49 23.57
13-06-05 24.41 24.61 23.97 35,800 24.33 23.41
13-06-04 24.63 24.66 23.93 46,200 24.50 23.58
13-06-03 24.40 24.76 24.17 71,500 24.64 23.71
13-05-31 24.09 24.92 24.00 72,000 24.28 23.37
Date Open High Low Vol Cls adjCls
13-05-30 23.54 24.79 23.26 91,700 24.23 23.32
13-05-29 23.70 23.70 23.11 91,500 23.52 22.63
13-05-28 24.58 25.00 23.72 127,100 23.82 22.92
13-05-24 23.35 25.37 23.00 239,600 24.46 23.54
13-05-23 21.78 22.28 21.77 31,100 22.21 21.37
13-05-22 21.64 22.35 21.64 43,300 21.96 21.13
13-05-21 21.74 21.87 21.49 39,900 21.69 20.87
13-05-20 21.41 21.85 21.12 42,300 21.80 20.98
13-05-17 21.41 21.48 21.16 26,200 21.42 20.61
Date Open High Low Vol Cls adjCls
13-05-16 21.44 21.46 21.22 18,300 21.30 20.50
13-05-15 20.95 21.47 20.86 43,400 21.44 20.63
13-05-14 20.85 21.08 20.28 78,100 20.95 20.16
13-05-13 21.17 21.25 20.72 32,800 20.78 20.00
13-05-10 20.88 21.27 20.88 18,100 21.16 20.36
13-05-09 20.82 20.99 20.63 30,200 20.82 20.04
13-05-08 20.89 21.05 20.73 18,900 20.88 20.09
13-05-07 20.65 21.00 20.50 29,000 20.99 20.20
13-05-06 20.43 20.54 20.16 19,600 20.53 19.76
Date Open High Low Vol Cls adjCls
13-05-03 20.18 20.72 20.18 40,300 20.37 19.60
13-05-02 19.78 20.25 19.78 59,900 19.96 19.21
13-05-01 20.77 21.02 19.77 69,300 19.79 19.04
13-04-30 20.66 20.90 20.58 33,500 20.83 20.05
13-04-29 20.87 21.04 20.45 55,800 20.75 19.97
13-04-26 20.61 20.95 20.55 49,600 20.89 20.10
13-04-25 20.40 20.85 20.36 29,300 20.69 19.91
13-04-24 20.10 20.50 20.10 37,000 20.41 19.64
13-04-23 19.77 20.19 19.67 53,600 20.16 19.40
Date Open High Low Vol Cls adjCls
13-04-22 20.19 20.19 19.60 54,400 19.73 18.99
13-04-19 20.26 20.27 19.98 62,100 20.13 19.37
13-04-18 20.11 20.39 19.96 105,100 20.30 19.54
13-04-17 20.41 20.56 19.78 67,900 20.27 19.51
13-04-16 20.64 20.80 20.16 82,100 20.48 19.71
13-04-15 20.91 20.91 20.18 127,400 20.50 19.73
13-04-12 21.01 21.24 20.44 98,500 21.07 20.28
13-04-11 20.32 20.99 20.27 60,400 20.81 20.03
13-04-10 20.06 20.45 19.97 54,400 20.41 19.64
Date Open High Low Vol Cls adjCls
13-04-09 20.40 20.43 20.03 70,200 20.12 19.30
13-04-08 20.63 20.63 20.23 68,300 20.42 19.59
13-04-05 20.14 20.60 19.83 69,100 20.53 19.70
13-04-04 20.02 20.52 19.69 125,700 20.46 19.63
13-04-03 20.46 20.69 20.02 140,000 20.02 19.21
13-04-02 19.83 20.93 19.65 254,300 20.48 19.65
13-04-01 20.44 20.73 20.04 179,300 20.21 19.39
13-03-28 20.60 20.60 20.40 131,900 20.44 19.61
13-03-27 20.53 20.80 20.44 72,600 20.54 19.71
Date Open High Low Vol Cls adjCls
13-03-26 21.20 21.20 20.26 194,000 20.68 19.84
13-03-25 21.10 21.17 20.71 73,200 21.14 20.28
13-03-22 20.74 21.18 20.61 39,900 21.04 20.19
13-03-21 21.03 21.18 20.48 44,500 20.68 19.84
13-03-20 21.07 21.74 20.82 133,500 21.17 20.31
13-03-19 21.58 21.80 21.44 114,400 21.50 20.63
13-03-18 21.66 21.80 21.41 44,600 21.61 20.73
13-03-15 21.73 21.80 21.62 147,500 21.76 20.88
13-03-14 21.02 21.67 21.02 73,600 21.66 20.78
Date Open High Low Vol Cls adjCls
13-03-13 20.90 21.11 20.69 57,800 21.01 20.16
13-03-12 20.71 20.85 20.49 19,100 20.56 19.73
13-03-11 21.17 21.20 20.66 46,300 20.68 19.84
13-03-08 20.66 21.31 20.66 229,500 21.14 20.28
13-03-07 19.30 20.73 19.19 123,700 20.52 19.69
13-03-06 19.77 19.84 19.33 55,100 19.50 18.71
13-03-05 19.66 19.70 19.39 73,300 19.68 18.88
13-03-04 19.51 19.84 19.50 59,000 19.65 18.85
13-03-01 19.25 19.81 19.24 49,900 19.49 18.70
Date Open High Low Vol Cls adjCls
13-02-28 19.23 19.69 19.23 97,600 19.43 18.64
13-02-27 19.04 19.49 19.00 39,100 19.27 18.49
13-02-26 19.52 19.73 18.98 82,200 19.05 18.28
13-02-25 20.00 20.08 19.22 100,700 19.43 18.64
13-02-22 20.04 20.24 19.65 51,800 20.00 19.19
13-02-21 20.24 20.34 19.86 51,000 19.93 19.12
13-02-20 20.42 20.50 20.15 59,000 20.19 19.37
13-02-19 20.27 20.48 20.18 57,200 20.43 19.60
13-02-15 20.55 20.59 20.21 39,400 20.22 19.40
Date Open High Low Vol Cls adjCls
13-02-14 20.57 20.61 20.31 53,200 20.44 19.61
13-02-13 20.63 20.65 20.25 40,100 20.28 19.46
13-02-12 20.25 20.64 20.19 57,300 20.59 19.76
13-02-11 20.37 20.37 20.16 38,300 20.20 19.38
13-02-08 20.35 20.57 20.16 43,400 20.35 19.53
13-02-07 20.52 20.55 20.16 63,300 20.28 19.46
13-02-06 20.32 20.55 20.14 56,700 20.48 19.65
13-02-05 20.34 20.62 20.10 82,100 20.32 19.50
13-02-04 20.47 20.68 20.10 72,400 20.21 19.39
Date Open High Low Vol Cls adjCls
13-02-01 20.60 20.79 20.49 58,200 20.50 19.67
13-01-31 20.38 20.81 20.34 55,200 20.47 19.64
13-01-30 20.59 20.66 20.26 50,700 20.39 19.56
13-01-29 20.90 20.94 20.46 74,200 20.52 19.69
13-01-28 21.27 21.35 20.79 78,600 20.92 20.07
13-01-25 21.07 21.30 21.03 70,000 21.20 20.34
13-01-24 20.83 21.29 20.67 71,700 21.04 20.19
13-01-23 20.76 21.00 20.76 62,700 20.86 20.01
13-01-22 20.75 20.87 20.58 87,400 20.74 19.90
Date Open High Low Vol Cls adjCls
13-01-18 21.04 21.13 20.71 99,200 20.75 19.91
13-01-17 21.01 21.21 20.82 89,000 21.09 20.24
13-01-16 20.32 21.32 20.29 76,900 21.06 20.21
13-01-15 19.78 20.49 19.77 90,400 20.32 19.50
13-01-14 20.02 20.05 19.68 99,100 19.81 19.01
13-01-11 20.21 20.21 20.00 22,600 20.00 19.19
13-01-10 20.20 20.23 19.90 50,500 20.17 19.35
13-01-09 20.45 20.45 20.13 36,400 20.18 19.36
13-01-08 19.98 20.41 19.75 78,500 20.35 19.53
Date Open High Low Vol Cls adjCls
13-01-07 20.73 20.83 19.87 91,800 20.05 19.24
13-01-04 20.74 21.00 20.63 37,200 20.76 19.92
13-01-03 20.40 20.81 20.36 149,500 20.62 19.78
13-01-02 21.00 21.16 20.34 197,200 20.43 19.60
12-12-31 19.77 20.70 19.72 143,100 20.49 19.66
12-12-28 19.25 19.98 19.16 99,200 19.67 18.87
12-12-27 19.12 19.40 18.80 212,100 19.26 18.48
12-12-26 19.97 19.97 18.95 91,800 19.06 18.29
12-12-24 19.70 20.06 19.70 65,200 19.87 19.06
Date Open High Low Vol Cls adjCls
12-12-21 19.80 19.82 19.16 215,700 19.75 18.95
12-12-20 19.94 20.07 19.82 79,600 19.93 19.12
12-12-19 19.83 19.98 19.71 165,000 19.91 19.10
12-12-18 19.72 19.90 19.59 195,700 19.81 19.01
12-12-17 19.42 19.77 19.37 187,700 19.65 18.85
12-12-14 19.05 19.55 19.05 177,300 19.40 18.61
12-12-13 19.99 20.18 18.97 207,800 19.04 18.27
12-12-12 21.32 21.41 20.90 170,000 21.08 19.22
12-12-11 21.69 21.78 21.05 279,900 21.14 19.27
Date Open High Low Vol Cls adjCls
12-12-10 21.55 21.83 21.38 197,300 21.53 19.63
12-12-07 22.28 22.34 21.53 150,500 21.55 19.65
12-12-06 22.10 22.32 21.78 84,200 21.90 19.97
12-12-05 22.34 22.46 21.79 53,000 22.06 20.11
12-12-04 22.36 22.63 22.00 73,200 22.20 20.24
12-12-03 22.30 22.77 22.00 92,300 22.40 20.42
12-11-30 22.44 22.67 21.94 123,400 22.11 20.16
12-11-29 22.33 22.61 22.28 80,100 22.35 20.38
12-11-28 22.00 22.50 21.89 62,300 22.49 20.50
Date Open High Low Vol Cls adjCls
12-11-27 21.27 22.19 21.01 259,500 22.10 20.15
12-11-26 20.64 21.44 20.29 128,900 21.31 19.43
12-11-23 20.50 20.95 20.35 104,000 20.79 18.95
12-11-21 20.43 20.79 20.38 130,400 20.52 18.71
12-11-20 20.93 21.00 20.01 339,500 20.44 18.63
12-11-19 22.81 23.25 22.71 151,600 23.02 20.99
12-11-16 22.25 22.63 22.00 110,600 22.58 20.59
12-11-15 22.27 22.50 21.94 73,600 22.35 20.38
12-11-14 22.49 22.86 22.01 61,800 22.20 20.24
Date Open High Low Vol Cls adjCls
12-11-13 21.98 22.56 21.98 66,000 22.40 20.42
12-11-12 22.48 22.67 21.98 22,600 22.07 20.12
12-11-09 22.67 22.69 22.37 16,000 22.49 20.50
12-11-08 23.54 23.58 22.59 88,600 22.72 20.71
12-11-07 23.61 23.82 23.37 64,200 23.50 21.42
12-11-06 23.45 23.78 23.17 38,000 23.73 21.63
12-11-05 23.10 23.46 22.71 21,000 23.32 21.26
12-11-02 23.59 23.67 22.94 56,100 23.05 21.01
12-11-01 23.45 23.83 23.19 50,900 23.45 21.38
Date Open High Low Vol Cls adjCls
12-10-31 23.41 23.45 23.18 68,200 23.38 21.31
12-10-26 23.45 23.48 23.05 36,100 23.47 21.40
12-10-25 23.59 23.59 23.31 20,000 23.41 21.34
12-10-24 23.94 23.94 23.26 32,700 23.51 21.43
12-10-23 23.77 24.06 23.61 83,800 23.90 21.79
12-10-22 23.49 23.99 23.48 63,600 23.95 21.83
12-10-19 23.20 23.66 22.93 72,700 23.60 21.52
12-10-18 24.12 24.28 23.19 97,800 23.47 21.40
12-10-17 23.92 24.50 23.77 46,500 24.25 22.11
Date Open High Low Vol Cls adjCls
12-10-16 23.93 24.07 23.84 36,600 23.95 21.83
12-10-15 24.11 24.11 23.62 59,900 23.79 21.69
12-10-12 24.02 24.02 23.67 38,100 23.90 21.79
12-10-11 24.15 24.16 23.82 34,100 23.99 21.87
12-10-10 23.80 24.10 23.75 79,800 23.87 21.76
12-10-09 23.50 24.11 23.41 167,400 23.81 21.71
12-10-08 22.52 22.77 22.50 47,000 22.65 20.65
12-10-05 22.82 22.96 22.47 36,200 22.58 20.59
12-10-04 22.77 22.90 22.62 52,800 22.80 20.79
Date Open High Low Vol Cls adjCls
12-10-03 23.37 23.37 22.69 66,900 22.73 20.72
12-10-02 23.27 23.46 21.76 54,100 23.41 21.30
12-10-01 23.72 23.86 22.99 138,400 23.13 21.04
12-09-28 23.54 23.85 23.52 37,000 23.53 21.41
12-09-27 23.48 23.85 23.48 44,500 23.78 21.63
12-09-26 23.58 23.78 23.36 40,400 23.45 21.33
12-09-25 23.70 23.84 23.47 70,600 23.59 21.46
12-09-24 23.28 23.69 23.25 53,600 23.64 21.51
12-09-21 24.02 24.02 23.39 118,000 23.41 21.30
Date Open High Low Vol Cls adjCls
12-09-20 23.54 23.90 23.36 31,200 23.72 21.58
12-09-19 24.20 24.20 23.72 44,700 23.72 21.58
12-09-18 23.79 24.20 23.77 55,600 24.16 21.98
12-09-17 24.05 24.16 23.56 103,000 23.88 21.72
12-09-14 24.19 24.40 23.99 83,400 24.20 22.02
12-09-13 24.03 24.28 23.74 78,000 24.12 21.94
12-09-12 23.83 24.08 23.79 126,700 24.03 21.86
12-09-11 23.48 23.79 23.32 97,600 23.72 21.58
12-09-10 23.23 23.43 22.88 103,000 23.32 21.21
Date Open High Low Vol Cls adjCls
12-09-07 22.76 23.23 22.62 85,700 23.20 21.11
12-09-06 22.10 22.70 22.04 99,400 22.68 20.63
12-09-05 22.18 22.18 21.95 154,500 22.05 20.06
12-09-04 22.00 22.26 21.89 106,300 22.12 20.12
12-08-31 22.34 22.34 21.93 104,600 22.00 20.01
12-08-30 22.30 22.37 22.11 60,500 22.13 20.13
12-08-29 22.27 22.62 22.10 139,400 22.41 20.39
12-08-28 22.44 22.74 22.35 118,000 22.69 20.64
12-08-27 22.75 22.80 22.31 119,100 22.57 20.53
Date Open High Low Vol Cls adjCls
12-08-24 23.50 23.92 21.79 722,600 22.57 20.53
12-08-23 24.00 24.66 23.65 367,800 24.38 22.18
12-08-22 23.47 23.96 23.38 105,200 23.96 21.80
12-08-21 23.40 23.59 23.16 54,200 23.39 21.28
12-08-20 22.96 23.44 22.77 118,900 23.37 21.26
12-08-17 22.05 23.20 22.01 196,300 23.09 21.01
12-08-16 22.07 22.25 21.90 58,100 22.13 20.13
12-08-15 21.97 22.13 21.76 36,900 22.02 20.03
12-08-14 22.26 22.29 21.70 50,600 21.84 19.87
Date Open High Low Vol Cls adjCls
12-08-13 21.70 22.17 21.11 52,200 22.07 20.08
12-08-10 22.07 22.22 21.58 32,900 21.65 19.70
12-08-09 22.21 22.34 21.86 46,700 22.06 20.07
12-08-08 22.01 22.26 21.26 29,300 22.16 20.16
12-08-07 21.68 22.18 21.68 163,700 22.08 20.09
12-08-06 21.38 21.76 21.26 73,300 21.51 19.57
12-08-03 21.51 21.83 20.80 84,300 21.25 19.33
12-08-02 21.36 21.80 20.93 69,900 21.22 19.30
12-08-01 22.27 22.40 21.47 67,400 21.54 19.60
Date Open High Low Vol Cls adjCls
12-07-31 22.62 22.78 22.18 54,700 22.20 20.20
12-07-30 22.35 22.88 22.35 105,800 22.59 20.55
12-07-27 22.29 22.58 22.12 412,100 22.28 20.27
12-07-26 22.34 22.76 22.13 115,300 22.24 20.23
12-07-25 21.99 22.33 21.89 97,700 22.11 20.11
12-07-24 21.85 21.93 21.26 86,100 21.80 19.83
12-07-23 21.82 22.07 21.68 87,800 21.68 19.72
12-07-20 22.50 22.75 22.15 42,600 22.17 20.17
12-07-19 23.00 23.25 22.56 73,000 22.61 20.57
Date Open High Low Vol Cls adjCls
12-07-18 23.03 23.30 22.74 79,800 22.92 20.85
12-07-17 23.40 23.45 22.99 49,600 23.10 21.01
12-07-16 23.25 23.58 23.11 89,600 23.31 21.21
12-07-13 22.28 23.44 22.28 74,000 23.37 21.26
12-07-12 22.05 22.20 21.56 68,700 22.10 20.10
12-07-11 22.70 22.72 22.10 49,200 22.13 20.13
12-07-10 23.19 23.29 22.55 81,200 22.73 20.68
12-07-09 22.50 23.27 22.50 92,100 23.03 20.95
12-07-06 22.83 23.36 22.47 86,000 22.58 20.54
Date Open High Low Vol Cls adjCls
12-07-05 22.38 23.17 22.38 46,700 23.10 21.01
12-07-03 22.04 22.54 22.04 24,300 22.36 20.34
12-07-02 21.64 22.17 21.39 43,700 22.14 20.14
12-06-29 21.42 21.81 21.28 63,700 21.49 19.55
12-06-28 20.91 21.15 20.45 45,400 20.98 19.09
12-06-27 21.02 21.34 20.91 36,800 21.12 19.17
12-06-26 20.97 21.11 20.75 54,000 20.94 19.00
12-06-25 20.65 21.09 20.65 65,700 20.86 18.93
12-06-22 20.11 20.89 20.11 143,300 20.85 18.92
Date Open High Low Vol Cls adjCls
12-06-21 20.37 20.66 19.60 166,000 20.08 18.22
12-06-20 20.63 20.71 20.17 35,500 20.40 18.51
12-06-19 20.12 20.73 20.12 99,800 20.73 18.81
12-06-18 20.50 20.77 20.01 79,100 20.01 18.16
12-06-15 20.43 21.15 20.43 84,300 20.78 18.86
12-06-14 20.12 20.63 20.12 45,400 20.58 18.68
12-06-13 20.42 20.49 19.95 31,000 20.07 18.21
12-06-12 20.27 20.56 20.15 24,500 20.50 18.61
12-06-11 21.18 21.18 20.21 47,600 20.22 18.35
Date Open High Low Vol Cls adjCls
12-06-08 20.59 21.14 20.59 22,900 21.05 19.10
12-06-07 20.84 20.90 20.43 39,100 20.55 18.65
12-06-06 20.63 20.85 20.38 33,500 20.60 18.70
12-06-05 20.11 20.57 20.00 35,000 20.53 18.63
12-06-04 20.38 20.69 20.12 47,600 20.28 18.41
12-06-01 20.83 20.86 19.21 71,100 20.33 18.45
12-05-31 21.31 21.34 20.72 72,100 21.18 19.22
12-05-30 21.36 21.50 21.06 38,800 21.24 19.28
12-05-29 21.74 21.98 21.05 24,500 21.62 19.62
Date Open High Low Vol Cls adjCls
12-05-25 21.38 21.78 21.30 39,500 21.54 19.55
12-05-24 21.62 21.79 21.23 54,700 21.43 19.45
12-05-23 21.05 21.80 21.05 35,000 21.64 19.64
12-05-22 21.60 21.85 21.07 76,000 21.27 19.30
12-05-21 21.75 21.75 21.03 129,300 21.55 19.56
12-05-18 19.89 21.75 19.36 280,000 21.72 19.71
12-05-17 20.05 20.27 19.76 110,700 19.87 18.03
12-05-16 20.22 20.35 19.85 60,400 20.07 18.21
12-05-15 20.31 20.68 20.13 57,000 20.19 18.32
Date Open High Low Vol Cls adjCls
12-05-14 20.15 20.84 19.76 136,700 20.37 18.49
12-05-11 20.48 21.12 20.13 139,400 20.45 18.56
12-05-10 20.17 20.60 19.95 78,000 20.60 18.70
12-05-09 19.67 20.23 19.67 77,000 19.99 18.14
12-05-08 19.78 20.01 19.37 118,500 19.82 17.99
12-05-07 19.74 20.09 19.74 109,000 19.89 18.05
12-05-04 19.96 20.08 19.70 101,700 19.80 17.97
12-05-03 20.33 20.33 19.83 81,000 20.07 18.21
12-05-02 19.64 20.49 19.61 61,500 20.44 18.55
Date Open High Low Vol Cls adjCls
12-05-01 19.43 20.53 19.24 90,000 19.78 17.95
12-04-30 20.14 20.14 19.05 98,800 19.44 17.64
12-04-27 29.70 30.29 29.36 34,600 30.08 18.20
12-04-26 28.94 29.66 28.89 60,000 29.65 17.94
12-04-25 28.84 29.79 28.84 88,300 29.02 17.56
12-04-24 28.26 29.00 27.95 151,300 28.63 17.32
12-04-23 28.77 29.05 28.02 53,800 28.34 17.15
12-04-20 29.32 29.61 28.85 65,400 29.12 17.62
12-04-19 29.16 29.38 28.69 44,400 28.82 17.44
Date Open High Low Vol Cls adjCls
12-04-18 29.85 29.85 28.85 54,300 29.20 17.67
12-04-17 30.08 30.43 29.84 42,000 29.90 18.09
12-04-16 29.74 30.01 29.12 30,900 29.82 18.04
12-04-13 29.97 30.13 29.21 39,300 29.48 17.84
12-04-12 30.38 30.69 30.04 67,900 30.14 18.24
12-04-11 29.82 30.42 29.72 64,600 30.29 18.33
12-04-10 30.51 30.90 29.27 45,300 29.50 17.85
12-04-09 30.68 30.85 30.01 89,800 30.51 18.46
12-04-05 31.42 31.82 31.00 51,600 31.09 18.81
Date Open High Low Vol Cls adjCls
12-04-04 31.96 32.18 31.20 78,300 31.52 19.07
12-04-03 32.62 32.72 32.07 71,200 32.13 19.44
12-04-02 32.20 32.57 32.16 87,600 32.56 19.70
12-03-30 32.93 32.93 32.22 57,100 32.22 19.49
12-03-29 32.78 32.93 32.48 43,500 32.67 19.77
12-03-28 33.41 33.46 32.55 101,200 33.08 20.01
12-03-27 33.64 33.80 33.19 110,400 33.25 20.12
12-03-26 33.15 33.92 32.92 267,600 33.80 20.45
12-03-23 32.24 33.00 31.96 396,300 32.98 19.95
Date Open High Low Vol Cls adjCls
12-03-22 29.19 32.24 28.67 932,400 32.11 19.43
12-03-21 26.64 26.90 26.35 315,600 26.50 16.03
12-03-20 26.24 26.64 26.09 119,700 26.51 16.04
12-03-19 26.17 26.67 26.04 155,800 26.47 16.02
12-03-16 26.62 26.77 26.22 93,100 26.32 15.92
12-03-15 26.70 26.81 26.16 112,000 26.59 16.09
12-03-14 26.66 26.80 26.40 106,500 26.63 16.11
12-03-13 26.77 26.95 26.36 184,300 26.65 16.12
12-03-12 26.98 27.06 26.49 69,300 26.49 16.03
Date Open High Low Vol Cls adjCls
12-03-09 26.38 27.25 26.38 90,100 26.81 16.22
12-03-08 26.46 26.46 26.07 52,600 26.38 15.96
12-03-07 26.10 26.25 25.91 95,400 26.22 15.86
12-03-06 26.14 26.58 25.71 75,000 25.94 15.69
12-03-05 25.76 26.64 25.62 43,200 26.48 16.02
12-03-02 26.57 26.63 25.66 47,800 25.89 15.66
12-03-01 26.97 26.97 26.44 60,300 26.51 16.04
12-02-29 26.92 27.25 26.16 62,400 26.18 15.84
12-02-28 26.44 27.20 26.44 46,800 26.95 16.31
Date Open High Low Vol Cls adjCls
12-02-27 26.27 26.70 26.14 62,100 26.49 16.03
12-02-24 27.25 27.25 26.45 67,500 26.55 16.06
12-02-23 26.80 27.47 26.56 115,600 27.17 16.44
12-02-22 26.55 26.94 26.55 93,100 26.79 16.21
12-02-21 27.01 27.32 26.60 103,900 26.65 16.12
12-02-17 25.93 26.99 25.79 201,700 26.99 16.33
12-02-16 25.60 26.27 25.31 363,700 25.80 15.61
12-02-15 25.81 26.19 25.43 204,700 25.66 15.53
12-02-14 25.83 26.00 25.40 100,300 25.64 15.51
Date Open High Low Vol Cls adjCls
12-02-13 25.67 26.17 25.67 103,200 25.91 15.68
12-02-10 24.74 25.36 24.60 63,000 24.90 15.07
12-02-09 25.47 25.78 24.67 102,900 24.96 15.10
12-02-08 25.61 25.78 25.30 105,100 25.41 15.37
12-02-07 25.64 25.78 25.42 113,500 25.50 15.43
12-02-06 25.65 25.83 25.49 60,400 25.61 15.50
12-02-03 25.91 26.20 25.52 91,900 25.67 15.53
12-02-02 25.95 26.29 25.36 47,700 25.44 15.39
12-02-01 25.44 26.36 25.40 99,700 26.00 15.73
Date Open High Low Vol Cls adjCls
12-01-31 25.34 25.38 25.04 76,600 25.28 15.30
12-01-30 25.55 25.71 25.02 37,000 25.30 15.31
12-01-27 24.86 25.97 24.86 53,500 25.76 15.59
12-01-26 25.65 26.10 24.55 140,200 24.88 15.05
12-01-25 25.44 26.07 25.43 110,200 25.65 15.52
12-01-24 24.96 25.75 24.96 81,100 25.45 15.40
12-01-23 25.40 26.45 24.85 46,900 25.11 15.19
12-01-20 25.37 25.76 25.27 65,200 25.40 15.37
12-01-19 25.09 25.52 24.76 81,000 25.38 15.36
Date Open High Low Vol Cls adjCls
12-01-18 23.81 25.39 23.81 128,700 25.09 15.18
12-01-17 23.60 24.09 23.00 55,800 23.78 14.39
12-01-13 23.80 23.92 23.23 63,900 23.45 14.19
12-01-12 23.84 24.00 23.68 49,800 23.91 14.47
12-01-11 23.57 24.00 23.57 84,300 23.81 14.41
12-01-10 24.02 24.10 23.72 38,400 23.79 14.39
12-01-09 24.31 24.31 23.74 104,200 23.86 14.44
12-01-06 23.44 24.40 22.85 206,700 24.19 14.64
12-01-05 24.93 24.98 24.24 128,400 24.38 14.75
Date Open High Low Vol Cls adjCls
12-01-04 25.36 25.68 25.14 102,300 25.17 15.23
12-01-03 26.34 26.74 25.52 107,100 25.59 15.48
11-12-30 25.88 26.04 25.62 77,800 25.70 15.55
11-12-29 25.53 26.18 25.20 72,300 25.80 15.61
11-12-28 26.16 26.29 25.27 94,500 25.35 15.34
11-12-27 25.92 26.42 25.85 80,100 26.08 15.78
11-12-23 26.18 26.42 25.91 126,100 25.97 15.71
11-12-22 26.07 26.44 25.61 116,500 26.09 15.79
11-12-21 25.35 25.99 24.80 107,700 25.99 15.73
Date Open High Low Vol Cls adjCls
11-12-20 24.34 25.42 24.03 163,900 25.37 15.35
11-12-19 23.74 24.22 23.65 111,000 23.77 14.38
11-12-16 23.69 24.16 23.28 148,300 23.52 14.23
11-12-15 23.59 23.80 23.23 72,700 23.53 14.24
11-12-14 22.77 23.27 22.45 62,700 23.26 14.07
11-12-13 23.36 23.80 22.71 91,500 22.91 13.86
11-12-12 23.37 23.41 22.69 56,100 23.22 14.05
11-12-09 23.10 23.95 23.01 127,900 23.68 14.33
11-12-08 23.45 23.74 22.94 48,700 23.04 13.94
Date Open High Low Vol Cls adjCls
11-12-07 23.39 24.16 23.18 102,900 23.64 14.30
11-12-06 23.67 23.69 23.26 103,300 23.45 14.19
11-12-05 23.71 23.89 23.15 67,300 23.66 14.32
11-12-02 23.53 23.53 23.19 60,600 23.36 14.13
11-12-01 23.67 23.82 23.15 79,800 23.15 14.01
11-11-30 23.02 23.84 22.91 135,300 23.78 14.39
11-11-29 22.32 22.35 21.91 77,700 22.17 13.41
11-11-28 22.08 22.42 22.00 96,900 22.34 13.52
11-11-25 21.14 21.61 21.14 82,600 21.42 12.96
Date Open High Low Vol Cls adjCls
11-11-23 20.92 21.40 20.68 128,700 21.22 12.84
11-11-22 20.64 21.20 20.63 327,900 21.10 12.77
11-11-21 20.51 21.19 19.92 301,300 20.61 12.47
11-11-18 21.13 23.47 19.19 378,700 21.00 12.71
11-11-17 24.38 24.38 22.57 231,000 22.76 13.77
11-11-16 25.05 25.27 24.22 102,900 24.34 14.73
11-11-15 25.42 25.52 25.19 163,200 25.20 15.25
11-11-14 26.46 26.46 25.20 130,300 25.52 15.44
11-11-11 26.20 26.70 25.97 71,200 26.58 16.08
Date Open High Low Vol Cls adjCls
11-11-10 26.36 26.36 25.41 77,700 25.91 15.68
11-11-09 26.51 26.80 25.65 80,500 25.95 15.70
11-11-08 27.14 27.38 26.16 36,300 27.28 16.51
11-11-07 27.07 27.07 25.95 36,000 26.97 16.32
11-11-04 27.27 27.27 26.56 38,400 27.15 16.43
11-11-03 27.97 27.99 26.36 80,200 27.65 16.73
11-11-02 27.08 27.80 26.93 91,500 27.62 16.71
11-11-01 26.39 27.32 26.11 96,700 26.78 16.20
11-10-31 27.49 27.98 27.23 57,900 27.29 16.51
Date Open High Low Vol Cls adjCls
11-10-28 28.00 28.56 27.69 80,100 27.78 16.81
11-10-27 26.78 28.26 26.54 117,900 28.07 16.98
11-10-26 26.71 26.86 25.42 85,600 26.02 15.74
11-10-25 26.72 27.13 26.03 55,500 26.22 15.86
11-10-24 25.25 26.98 24.86 105,900 26.91 16.28
11-10-21 24.84 25.57 24.40 77,400 25.18 15.24
11-10-20 25.07 25.32 23.99 73,300 24.47 14.81
11-10-19 25.66 25.98 24.57 84,900 25.04 15.15
11-10-18 25.54 25.93 25.06 67,200 25.74 15.57
Date Open High Low Vol Cls adjCls
11-10-17 25.43 25.96 25.03 153,300 25.39 15.36
11-10-14 25.34 26.44 24.74 61,600 26.26 15.89
11-10-13 25.14 25.26 24.67 63,000 25.03 15.14
11-10-12 25.22 25.90 24.98 109,600 25.32 15.32
11-10-11 25.22 25.23 24.65 87,100 24.92 15.08
11-10-10 25.49 25.70 24.74 78,100 25.30 15.31
11-10-07 25.57 25.67 24.45 68,100 25.03 15.14
11-10-06 25.30 25.82 25.05 94,000 25.39 15.36
11-10-05 23.25 25.43 23.13 94,600 25.29 15.30
Date Open High Low Vol Cls adjCls
11-10-04 22.27 23.41 21.79 199,300 23.32 14.11
11-10-03 23.42 24.02 22.35 123,900 22.36 13.53
11-09-30 24.51 25.07 23.54 104,400 23.60 14.28
11-09-29 24.49 25.00 23.44 119,200 24.77 14.99
11-09-28 24.72 24.80 23.81 125,500 23.93 14.48
11-09-27 24.00 25.37 23.73 154,600 24.78 14.99
11-09-26 23.23 24.17 22.77 113,500 23.67 14.32
11-09-23 22.46 23.34 22.18 117,100 23.08 13.96
11-09-22 22.28 22.99 21.59 132,300 22.48 13.60
Date Open High Low Vol Cls adjCls
11-09-21 22.52 23.63 22.52 133,300 23.01 13.92
11-09-20 23.53 24.45 22.48 165,700 22.51 13.62
11-09-19 23.88 24.10 23.14 80,200 23.51 14.22
11-09-16 23.92 24.33 23.88 129,300 24.23 14.66
11-09-15 23.94 24.29 23.70 85,500 23.97 14.50
11-09-14 23.30 24.22 22.93 101,500 23.73 14.36
11-09-13 22.41 23.25 22.34 96,000 23.10 13.98
11-09-12 21.76 24.57 21.00 257,400 22.34 13.52
11-09-09 23.39 23.65 21.33 305,100 22.17 13.41
Date Open High Low Vol Cls adjCls
11-09-08 24.04 24.60 23.39 55,800 23.59 14.27
11-09-07 24.12 24.47 23.95 118,500 24.20 14.64
11-09-06 23.66 24.06 23.42 91,500 23.81 14.41
11-09-02 24.36 25.25 23.94 183,100 24.36 14.74
11-09-01 25.22 25.88 24.68 232,000 24.92 15.08
11-08-31 26.05 26.09 24.66 119,700 25.31 15.31
11-08-30 25.89 26.18 25.51 109,900 25.84 15.63
11-08-29 26.30 26.42 25.81 113,200 26.01 15.74
11-08-26 26.38 26.67 25.76 249,000 25.97 15.71
Date Open High Low Vol Cls adjCls
11-08-25 27.44 27.73 26.36 147,900 26.79 16.21
11-08-24 27.85 28.08 26.41 109,600 27.23 16.48
11-08-23 26.64 28.33 26.56 116,400 27.76 16.80
11-08-22 26.77 27.30 25.86 58,800 26.46 16.01
11-08-19 26.20 27.00 25.74 133,000 26.00 15.73
11-08-18 27.00 27.44 25.93 105,000 26.66 16.13
11-08-17 28.58 28.89 27.19 48,300 27.82 16.83
11-08-16 29.12 29.52 27.90 60,700 28.53 17.26
11-08-15 28.83 29.49 28.43 45,400 29.45 17.82
Date Open High Low Vol Cls adjCls
11-08-12 28.41 29.12 27.48 58,800 28.78 17.41
11-08-11 26.90 28.61 26.53 88,300 28.38 17.17
11-08-10 26.87 27.69 26.62 127,000 26.72 16.17
11-08-09 26.81 27.73 24.53 295,500 27.29 16.51
11-08-08 27.69 28.81 25.52 170,400 26.18 15.84
11-08-05 30.14 30.49 28.46 143,700 28.50 17.24
11-08-04 30.61 31.02 29.70 79,000 29.79 18.02
11-08-03 31.22 31.78 30.39 90,000 31.12 18.83
11-08-02 32.27 32.52 31.29 63,300 31.29 18.93
Date Open High Low Vol Cls adjCls
11-08-01 32.06 32.74 31.00 66,600 32.44 19.63
11-07-29 31.15 32.03 30.52 60,400 31.59 19.11
11-07-28 31.05 32.16 30.63 75,600 31.38 18.99
11-07-27 32.29 32.30 31.00 152,100 31.06 18.79
11-07-26 32.29 32.66 32.29 83,100 32.39 19.60
11-07-25 32.84 33.05 32.29 114,300 32.34 19.57
11-07-22 33.63 33.75 33.23 46,600 33.29 20.14
11-07-21 33.33 34.05 33.30 57,300 33.68 20.38
11-07-20 33.58 33.65 33.00 65,700 33.27 20.13
Date Open High Low Vol Cls adjCls
11-07-19 32.46 33.73 32.29 84,700 33.45 20.24
11-07-18 32.54 32.54 31.91 46,800 32.15 19.45
11-07-15 32.77 33.11 32.61 64,900 32.71 19.79
11-07-14 32.54 33.03 32.54 80,400 32.73 19.80
11-07-13 32.80 33.41 32.39 97,600 32.79 19.84
11-07-12 32.15 33.11 32.15 74,100 32.70 19.79
11-07-11 31.83 32.50 31.83 63,600 32.20 19.48
11-07-08 31.83 32.35 31.83 32,400 32.25 19.51
11-07-07 31.16 32.49 31.10 145,900 32.48 19.65
Date Open High Low Vol Cls adjCls
11-07-06 30.93 31.50 30.81 60,700 31.03 18.77
11-07-05 31.21 31.34 30.76 86,500 31.04 18.78
11-07-01 30.28 31.43 30.13 93,000 31.25 18.91
11-06-30 30.59 30.75 30.02 58,500 30.15 18.24
11-06-29 30.50 30.63 30.17 39,100 30.41 18.40
11-06-28 30.25 30.77 30.08 65,700 30.54 18.48
11-06-27 30.00 30.41 29.88 49,500 30.28 18.32
11-06-24 29.53 30.60 29.51 202,000 29.92 18.10
11-06-23 28.75 30.00 28.50 142,300 29.53 17.87
Date Open High Low Vol Cls adjCls
11-06-22 28.98 29.34 28.74 75,700 28.98 17.53
11-06-21 28.74 29.39 28.34 90,400 29.17 17.65
11-06-20 27.92 28.67 27.68 80,400 28.50 17.24
11-06-17 27.93 28.34 27.75 150,100 27.85 16.85
11-06-16 27.57 27.96 27.23 113,400 27.77 16.80
11-06-15 27.54 27.98 27.20 232,200 27.57 16.68
11-06-14 27.50 27.99 27.26 192,700 27.67 16.74
11-06-13 27.24 27.45 26.96 205,500 27.25 16.49
11-06-10 26.55 27.18 26.52 232,300 27.00 16.34
Date Open High Low Vol Cls adjCls
11-06-09 25.91 26.65 25.71 112,600 26.52 16.05
11-06-08 25.65 26.38 25.65 68,400 25.76 15.59
11-06-07 26.12 26.75 24.36 72,000 25.71 15.56
11-06-06 26.04 26.33 25.80 71,400 25.95 15.70
11-06-03 26.27 26.74 25.94 63,000 26.10 15.79
11-06-02 26.50 26.82 26.32 87,700 26.63 16.11
11-06-01 27.10 27.47 26.45 72,000 26.46 16.01
11-05-31 27.50 27.50 26.82 80,100 27.22 16.47
11-05-27 27.30 27.30 26.91 52,500 27.18 16.45
Date Open High Low Vol Cls adjCls
11-05-26 26.49 27.44 26.10 102,900 27.19 16.45
11-05-25 25.85 26.64 25.79 76,000 26.58 16.08
11-05-24 25.83 26.50 25.69 155,700 26.06 15.77
11-05-23 25.17 25.94 25.17 70,900 25.62 15.50
11-05-20 25.84 26.15 25.34 218,100 25.48 15.42
11-05-19 26.93 26.93 26.25 76,900 26.25 15.88
11-05-18 26.70 26.91 26.43 76,500 26.67 16.14
11-05-17 26.55 26.96 26.52 36,300 26.56 16.07
11-05-16 26.70 26.94 26.53 51,900 26.60 16.09
Date Open High Low Vol Cls adjCls
11-05-13 27.30 27.46 26.77 63,000 26.80 16.22
11-05-12 27.16 27.43 26.65 132,900 27.37 16.56
11-05-11 27.48 27.63 27.12 117,600 27.31 16.52
11-05-10 26.56 27.67 26.25 103,800 27.65 16.73
11-05-09 26.81 26.87 26.20 90,000 26.47 16.02
11-05-06 27.04 27.37 26.75 70,500 26.78 16.20
11-05-05 26.59 27.28 26.17 245,200 26.61 16.10
11-05-04 26.79 27.07 26.60 100,900 26.70 16.15
11-05-03 27.99 28.46 26.67 147,000 26.81 16.22
Date Open High Low Vol Cls adjCls
11-05-02 28.82 29.12 27.84 133,500 27.84 16.84
11-04-29 29.31 29.47 29.14 43,500 29.27 17.71
11-04-28 28.40 29.28 28.40 39,000 29.28 17.72
11-04-27 28.88 29.00 28.53 40,500 29.00 17.55
11-04-26 28.65 29.00 28.54 40,000 28.87 17.47
11-04-25 28.85 28.85 28.37 50,500 28.53 17.26
11-04-21 29.04 29.05 28.64 57,600 28.98 17.53
11-04-20 28.66 29.00 28.58 68,500 29.00 17.55
11-04-19 28.11 28.27 27.94 51,300 28.25 17.09
Date Open High Low Vol Cls adjCls
11-04-18 27.96 28.01 27.73 50,100 27.97 16.92
11-04-15 27.96 28.30 27.78 79,300 28.25 17.09
11-04-14 27.64 28.15 27.64 29,100 27.91 16.89
11-04-13 28.05 28.05 27.54 65,800 27.84 16.84
11-04-12 27.26 28.29 27.26 82,900 27.90 16.88
11-04-11 28.10 28.39 27.88 123,900 27.97 16.92
11-04-08 27.95 28.16 27.84 118,000 28.00 16.94
11-04-07 27.79 28.24 27.79 94,600 27.83 16.84
11-04-06 28.00 28.00 27.51 175,300 27.82 16.83
Date Open High Low Vol Cls adjCls
11-04-05 27.42 27.85 27.39 256,500 27.85 16.85
11-04-04 27.74 27.83 27.49 48,400 27.54 16.66
11-04-01 27.91 28.04 27.29 81,400 27.57 16.68
11-03-31 28.20 28.32 27.88 98,500 28.05 16.97
11-03-30 28.24 28.47 27.95 117,400 28.37 17.17
11-03-29 28.50 28.50 27.82 74,400 28.00 16.94
11-03-28 28.85 29.10 28.21 63,900 28.46 17.22
11-03-25 27.30 29.00 27.29 163,800 28.72 17.38
11-03-24 26.84 27.39 26.67 58,000 27.10 16.40
Date Open High Low Vol Cls adjCls
11-03-23 27.10 27.26 26.37 89,500 26.74 16.18
11-03-22 27.00 27.52 27.00 67,300 27.26 16.49
11-03-21 27.15 27.22 26.84 114,900 27.04 16.36
11-03-18 28.00 28.45 26.53 459,900 26.76 16.19
11-03-17 25.65 26.39 25.50 153,400 25.86 15.65
11-03-16 25.44 25.84 24.88 132,300 25.40 15.37
11-03-15 25.82 26.76 25.42 203,700 25.56 15.46
11-03-14 26.84 27.04 26.07 87,400 26.54 16.06
11-03-11 27.67 27.92 25.95 79,800 27.41 16.58
Date Open High Low Vol Cls adjCls
11-03-10 28.27 28.80 27.31 223,300 27.92 16.89
11-03-09 27.03 28.72 26.83 229,200 28.51 17.25
11-03-08 26.04 27.27 26.04 77,700 27.00 16.34
11-03-07 26.79 26.79 25.70 44,200 26.13 15.81
11-03-04 26.36 26.67 26.11 68,800 26.65 16.12
11-03-03 26.00 26.53 25.85 48,600 26.33 15.93
11-03-02 25.46 25.90 25.15 77,200 25.85 15.64
11-03-01 26.03 26.10 25.07 67,800 25.43 15.39
11-02-28 26.23 26.67 25.67 73,500 25.94 15.69
Date Open High Low Vol Cls adjCls
11-02-25 26.25 26.25 25.81 45,600 26.09 15.79
11-02-24 26.05 26.33 25.72 58,300 26.26 15.89
11-02-23 26.00 26.55 25.67 55,200 26.07 15.77
11-02-22 25.34 26.32 25.34 51,100 26.08 15.78
11-02-18 26.67 26.72 26.41 214,900 26.52 16.05
11-02-17 26.02 26.58 26.02 14,700 26.53 16.05
11-02-16 25.60 26.13 25.55 59,500 26.01 15.74
11-02-15 25.43 25.80 24.94 129,600 25.50 15.43
11-02-14 25.80 25.93 25.45 23,800 25.68 15.54
Date Open High Low Vol Cls adjCls
11-02-11 25.18 25.88 25.17 29,100 25.88 15.66
11-02-10 25.36 25.55 25.20 26,800 25.32 15.32
11-02-09 25.47 25.64 25.02 90,300 25.53 15.45
11-02-08 25.93 26.41 25.42 78,300 25.52 15.44
11-02-07 25.82 26.60 25.73 31,900 26.08 15.78
11-02-04 25.67 26.14 25.40 28,200 25.75 15.58
11-02-03 25.37 25.85 24.98 19,600 25.63 15.51
11-02-02 25.48 25.48 24.82 27,000 25.10 15.19
11-02-01 24.84 25.99 24.82 31,300 25.47 15.41
Date Open High Low Vol Cls adjCls
11-01-31 24.75 25.37 24.00 72,000 24.75 14.97
11-01-28 25.60 25.88 24.50 75,000 24.60 14.88
11-01-27 25.39 25.99 25.39 35,100 25.68 15.54
11-01-26 25.09 25.44 24.79 27,100 25.37 15.35
11-01-25 24.86 25.08 24.52 40,000 25.01 15.13
11-01-24 24.38 25.18 24.38 50,700 24.90 15.07
11-01-21 24.93 25.03 24.43 66,600 24.45 14.79
11-01-20 24.65 25.36 24.65 81,300 24.83 15.02
11-01-19 24.90 24.98 24.52 142,300 24.89 15.06
Date Open High Low Vol Cls adjCls
11-01-18 25.20 25.40 24.93 67,200 24.98 15.11
11-01-14 25.40 25.40 24.69 135,700 25.17 15.23
11-01-13 26.55 26.55 25.09 103,000 25.42 15.38
11-01-12 26.41 26.80 26.24 58,200 26.66 16.13
11-01-11 25.96 26.31 25.25 68,100 26.17 15.83
11-01-10 25.48 25.93 25.39 67,200 25.85 15.64
11-01-07 26.04 26.41 25.26 32,200 25.64 15.51
11-01-06 26.74 26.74 26.30 39,900 26.45 16.00
11-01-05 26.11 26.89 26.11 45,100 26.87 16.26
Date Open High Low Vol Cls adjCls
11-01-04 27.30 27.30 25.58 83,700 26.40 15.97
11-01-03 27.32 27.50 26.50 60,700 27.32 16.53
10-12-31 26.86 27.25 26.75 83,700 27.00 16.34
10-12-30 27.55 27.59 26.96 42,600 26.97 16.32
10-12-29 27.10 27.59 26.71 84,100 27.53 16.66
10-12-28 27.86 27.94 26.97 35,500 27.08 16.38
10-12-27 27.44 27.85 27.24 35,700 27.83 16.84
10-12-23 27.55 28.12 27.03 44,700 27.46 16.61
10-12-22 28.73 28.73 27.28 118,900 27.60 16.70
Date Open High Low Vol Cls adjCls
10-12-21 28.82 28.87 28.31 79,500 28.75 17.40
10-12-20 28.45 28.85 28.41 54,400 28.63 17.32
10-12-17 28.69 28.70 28.21 119,500 28.38 17.17
10-12-16 28.49 28.85 28.32 60,000 28.59 17.30
10-12-15 28.40 28.93 28.23 72,400 28.35 17.15
10-12-14 28.58 28.96 28.12 62,500 28.48 17.23
10-12-13 29.48 29.57 28.50 84,600 28.56 17.28
10-12-10 29.22 29.41 28.69 196,000 29.37 17.77
10-12-09 29.84 29.84 29.10 55,500 29.26 17.70
Date Open High Low Vol Cls adjCls
10-12-08 29.90 30.03 29.56 84,600 29.69 17.96
10-12-07 29.31 30.09 29.13 104,400 29.78 18.02
10-12-06 28.40 29.07 28.18 108,000 29.02 17.56
10-12-03 28.23 28.59 27.86 53,800 28.55 17.27
10-12-02 28.73 28.99 28.09 98,500 28.35 17.15
10-12-01 28.10 28.71 27.91 154,500 28.61 17.31
10-11-30 27.65 27.99 27.30 493,300 27.74 16.78
10-11-29 27.70 27.98 27.17 117,000 27.89 16.87
10-11-26 27.74 28.13 27.74 52,600 27.87 16.86
Date Open High Low Vol Cls adjCls
10-11-24 28.00 28.17 27.37 193,200 27.90 16.88
10-11-23 27.29 28.00 27.29 199,800 27.73 16.78
10-11-22 26.44 27.60 26.28 164,100 27.54 16.66
10-11-19 26.55 26.75 25.74 346,300 26.69 16.15
10-11-18 25.90 26.95 25.19 213,700 25.38 15.36
10-11-17 25.14 25.40 24.78 119,700 25.19 15.24
10-11-16 24.71 25.11 24.47 100,800 25.00 15.13
10-11-15 25.34 25.40 24.40 127,000 24.91 15.07
10-11-12 24.65 24.77 24.23 58,900 24.41 14.77
Date Open High Low Vol Cls adjCls
10-11-11 24.17 24.91 24.17 73,800 24.78 14.99
10-11-10 24.19 24.57 23.96 53,200 24.48 14.81
10-11-09 24.60 24.60 23.92 34,600 24.06 14.56
10-11-08 24.45 24.75 24.27 76,300 24.44 14.79
10-11-05 24.47 24.96 23.64 91,900 24.58 14.87
10-11-04 24.30 24.95 24.30 300,600 24.44 14.79
10-11-03 23.80 24.12 23.37 105,400 23.95 14.49
10-11-02 23.25 23.68 23.10 75,300 23.55 14.25
10-11-01 23.07 23.15 22.65 85,200 22.95 13.89
Date Open High Low Vol Cls adjCls
10-10-29 22.81 23.10 22.64 73,300 22.90 13.86
10-10-28 22.95 23.12 22.15 103,900 22.68 13.72
10-10-27 22.51 22.91 21.86 96,100 22.79 13.79
10-10-26 22.15 22.99 22.14 59,700 22.62 13.69
10-10-25 22.20 22.67 22.13 64,200 22.33 13.51
10-10-22 21.83 22.18 21.83 58,200 22.05 13.34
10-10-21 22.13 22.41 21.45 97,900 21.82 13.20
10-10-20 21.79 22.19 21.53 112,600 22.03 13.33
10-10-19 21.90 22.42 21.44 132,400 21.79 13.18
Date Open High Low Vol Cls adjCls
10-10-18 22.25 22.55 22.11 152,400 22.34 13.52
10-10-15 22.74 22.81 22.02 127,900 22.31 13.50
10-10-14 23.27 23.27 22.11 94,300 22.42 13.57
10-10-13 22.34 23.63 22.34 226,800 23.21 14.04
10-10-12 21.94 22.28 21.67 59,200 22.16 13.41
10-10-11 21.85 22.33 21.47 106,000 22.05 13.34
10-10-08 21.65 21.70 21.06 194,700 21.37 12.93
10-10-07 21.76 21.87 21.37 77,200 21.58 13.06
10-10-06 21.60 21.79 21.15 137,400 21.52 13.02
Date Open High Low Vol Cls adjCls
10-10-05 21.24 21.89 21.24 137,800 21.68 13.12
10-10-04 20.62 21.27 20.47 175,900 20.96 12.68
10-10-01 20.43 21.08 19.96 82,300 20.61 12.47
10-09-30 20.79 20.79 20.15 92,400 20.22 12.23
10-09-29 20.76 20.92 20.39 131,800 20.58 12.45
10-09-28 20.31 20.83 19.85 64,300 20.80 12.58
10-09-27 20.90 20.90 19.65 223,200 20.20 12.22
10-09-24 20.27 20.98 20.27 166,900 20.96 12.68
10-09-23 19.53 20.18 19.52 95,200 20.11 12.17
Date Open High Low Vol Cls adjCls
10-09-22 19.95 20.20 19.37 197,200 19.75 11.95
10-09-21 19.21 20.17 19.02 324,600 20.01 12.11
10-09-20 18.70 19.30 18.50 176,100 19.28 11.67
10-09-17 18.00 18.66 17.87 166,600 18.66 11.29
10-09-16 17.20 17.85 17.15 211,000 17.81 10.78
10-09-15 17.46 17.54 17.20 165,700 17.24 10.43
10-09-14 16.90 17.60 16.90 591,300 17.48 10.58
10-09-13 16.98 17.07 16.74 199,800 16.83 10.18
10-09-10 16.97 17.18 16.63 315,000 16.78 10.15
Date Open High Low Vol Cls adjCls
10-09-09 17.34 17.36 16.80 102,300 16.90 10.23
10-09-08 16.93 17.37 16.93 86,200 17.08 10.33
10-09-07 17.26 17.26 16.57 133,900 16.93 10.24
10-09-03 16.94 17.40 16.71 72,700 17.27 10.45
10-09-02 16.74 16.90 16.24 217,800 16.71 10.11
10-09-01 16.80 17.45 16.57 130,300 16.68 10.09
10-08-31 16.51 16.96 16.33 92,200 16.53 10.00
10-08-30 17.28 17.65 16.51 133,300 16.53 10.00
10-08-27 17.50 17.53 16.63 250,800 17.31 10.47
Date Open High Low Vol Cls adjCls
10-08-26 19.20 19.30 17.05 361,900 17.30 10.47
10-08-25 18.16 19.29 18.10 225,700 18.81 11.38
10-08-24 17.58 18.56 17.40 279,700 18.24 11.04
10-08-23 17.86 18.13 17.20 91,300 17.58 10.64
10-08-20 17.16 17.79 16.91 124,200 17.71 10.72
10-08-19 18.16 18.39 17.19 122,500 17.24 10.43
10-08-18 17.68 18.66 17.66 107,800 18.28 11.06
10-08-17 18.18 18.41 17.87 62,200 17.99 10.88
10-08-16 17.58 18.18 17.52 58,300 17.96 10.87
Date Open High Low Vol Cls adjCls
10-08-13 18.55 18.60 17.73 73,000 17.84 10.79
10-08-12 17.85 18.64 17.62 82,900 18.55 11.22
10-08-11 19.46 19.46 18.03 149,200 18.14 10.98
10-08-10 20.84 21.24 19.53 135,400 19.56 11.83
10-08-09 20.48 21.29 20.36 72,700 21.12 12.78
10-08-06 20.35 21.11 19.78 35,400 20.35 12.31
10-08-05 20.71 20.81 20.31 70,600 20.67 12.51
10-08-04 20.64 20.97 20.32 52,300 20.89 12.64
10-08-03 21.86 21.87 20.40 94,500 20.60 12.46
Date Open High Low Vol Cls adjCls
10-08-02 21.32 22.17 21.29 109,500 21.88 13.24
10-07-30 20.84 21.75 20.52 60,700 21.05 12.74
10-07-29 20.75 21.70 20.71 52,500 21.15 12.80
10-07-28 21.06 21.43 20.51 94,800 20.66 12.50
10-07-27 21.81 21.81 21.06 49,500 21.07 12.75
10-07-26 21.78 22.11 21.46 68,500 21.73 13.15
10-07-23 20.76 21.81 20.71 77,800 21.79 13.18
10-07-22 21.06 21.56 20.77 171,100 20.88 12.63
10-07-21 21.16 21.59 20.64 129,000 20.74 12.55
Date Open High Low Vol Cls adjCls
10-07-20 19.17 21.00 19.17 192,100 21.00 12.71
10-07-19 18.74 19.42 18.68 84,000 19.40 11.74
10-07-16 19.94 20.10 18.69 146,100 18.72 11.33
10-07-15 20.59 20.59 20.05 114,100 20.13 12.18
10-07-14 20.50 20.62 20.13 77,200 20.51 12.41
10-07-13 19.34 20.52 19.34 156,400 20.47 12.39
10-07-12 19.21 19.53 18.80 76,500 19.09 11.55
10-07-09 19.37 19.70 19.23 192,700 19.25 11.65
10-07-08 18.72 19.49 18.72 108,900 19.37 11.72
Date Open High Low Vol Cls adjCls
10-07-07 18.29 18.65 18.02 178,200 18.48 11.18
10-07-06 19.56 19.80 18.02 174,900 18.18 11.00
10-07-02 19.62 20.12 19.00 109,200 19.22 11.63
10-07-01 20.47 20.50 18.96 235,500 19.55 11.83
10-06-30 20.88 20.88 20.20 115,000 20.51 12.41
10-06-29 20.78 20.78 19.98 86,500 20.15 12.19
10-06-28 20.82 21.46 20.54 125,400 21.14 12.79
10-06-25 20.73 20.95 20.47 313,500 20.66 12.50
10-06-24 21.10 21.12 20.59 119,800 20.69 12.52
Date Open High Low Vol Cls adjCls
10-06-23 21.34 21.52 21.00 130,900 21.32 12.90
10-06-22 21.53 22.54 21.35 188,500 21.43 12.97
10-06-21 23.57 24.49 21.25 219,600 21.34 12.91
10-06-18 23.57 23.89 23.07 118,000 23.16 14.01
10-06-17 24.30 24.30 23.49 150,300 23.55 14.25
10-06-16 23.92 24.33 23.34 83,100 24.08 14.57
10-06-15 24.15 24.23 23.73 134,500 24.11 14.59
10-06-14 23.32 24.24 23.18 160,300 24.04 14.55
10-06-11 22.51 23.46 22.51 170,500 23.12 13.99
Date Open High Low Vol Cls adjCls
10-06-10 21.75 22.86 21.29 171,700 22.69 13.73
10-06-09 20.72 21.88 20.00 187,200 21.42 12.96
10-06-08 21.25 21.55 20.05 278,200 20.57 12.45
10-06-07 21.50 22.50 21.19 215,500 21.25 12.86
10-06-04 21.26 22.02 21.20 225,300 21.25 12.86
10-06-03 23.14 23.25 21.93 306,300 22.03 13.33
10-06-02 23.12 24.25 22.42 387,100 23.10 13.98
10-06-01 24.97 26.00 24.59 192,000 25.08 15.17
10-05-28 24.70 25.34 24.60 125,700 25.07 15.17
Date Open High Low Vol Cls adjCls
10-05-27 24.35 24.73 23.62 111,100 24.71 14.95
10-05-26 24.16 24.45 23.80 101,400 23.85 14.43
10-05-25 23.25 24.38 22.71 95,700 24.04 14.55
10-05-24 23.89 24.13 23.23 75,600 23.92 14.47
10-05-21 23.49 24.35 22.66 141,000 23.98 14.51
10-05-20 24.54 24.85 23.83 112,300 23.95 14.49
10-05-19 25.41 25.78 24.75 78,300 25.21 15.25
10-05-18 27.00 27.23 25.52 67,200 25.60 15.49
10-05-17 27.17 27.21 25.60 98,500 26.76 16.19
Date Open High Low Vol Cls adjCls
10-05-14 28.10 28.10 26.42 133,600 26.92 16.29
10-05-13 28.51 29.26 28.00 152,800 28.19 17.06
10-05-12 27.50 28.50 27.37 145,800 28.39 17.18
10-05-11 26.18 27.60 26.18 360,900 27.38 16.57
10-05-10 25.24 25.57 24.76 166,900 25.50 15.43
10-05-07 24.74 25.07 23.15 99,300 23.99 14.52
10-05-06 26.13 26.34 24.00 162,100 24.75 14.97
10-05-05 26.00 26.97 25.56 53,700 26.36 15.95
10-05-04 27.06 27.16 26.25 117,300 26.29 15.91
Date Open High Low Vol Cls adjCls
10-05-03 27.88 27.91 26.98 146,500 27.51 16.64
10-04-30 28.57 28.75 27.17 259,800 27.66 16.74
10-04-29 28.04 28.59 27.75 129,900 28.48 17.23
10-04-28 27.63 28.44 27.40 203,800 27.75 16.79
10-04-27 27.15 27.68 26.90 328,500 27.32 16.53
10-04-26 26.70 27.24 26.55 99,100 27.07 16.38
10-04-23 26.27 27.10 26.20 95,100 26.89 16.27
10-04-22 24.87 26.43 24.83 87,600 26.40 15.97
10-04-21 24.87 25.36 24.69 116,100 25.29 15.30
Date Open High Low Vol Cls adjCls
10-04-20 24.94 24.99 24.64 46,900 24.99 15.12
10-04-19 25.23 25.78 24.64 102,400 24.93 15.08
10-04-16 25.93 25.93 25.21 72,000 25.46 15.40
10-04-15 26.02 26.19 25.55 192,700 25.96 15.71
10-04-14 24.80 26.30 24.68 163,600 26.00 15.73
10-04-13 24.55 24.79 24.30 35,500 24.74 14.97
10-04-12 24.29 24.84 24.09 69,700 24.68 14.93
10-04-09 24.50 24.60 24.00 42,700 24.41 14.77
10-04-08 24.03 24.65 23.04 67,500 24.58 14.87
Date Open High Low Vol Cls adjCls
10-04-07 23.79 24.36 23.79 87,600 24.18 14.63
10-04-06 23.44 24.13 23.44 48,600 24.03 14.54
10-04-05 22.76 23.65 22.67 84,700 23.65 14.31
10-04-01 22.92 23.05 22.31 89,400 22.59 13.67
10-03-31 22.89 23.60 22.82 114,400 22.86 13.83
10-03-30 23.39 23.76 22.80 57,700 23.08 13.96
10-03-29 24.07 24.07 23.05 67,500 23.28 14.09
10-03-26 23.41 23.97 23.23 55,000 23.92 14.47
10-03-25 24.01 24.19 23.04 106,000 23.28 14.09
Date Open High Low Vol Cls adjCls
10-03-24 24.14 24.46 23.61 83,400 23.82 14.41
10-03-23 24.25 24.25 23.80 93,900 24.15 14.61
10-03-22 22.80 24.50 22.56 134,400 24.25 14.67
10-03-19 23.37 23.37 21.93 237,300 23.18 14.02
10-03-18 23.09 23.88 23.00 247,800 23.33 14.12
10-03-17 21.50 22.08 21.14 71,700 21.88 13.24
10-03-16 21.44 21.73 21.08 46,000 21.50 13.01
10-03-15 21.31 21.52 21.04 48,600 21.41 12.95
10-03-12 21.14 21.40 20.85 46,600 21.32 12.90
Date Open High Low Vol Cls adjCls
10-03-11 20.64 21.17 20.60 34,500 21.11 12.77
10-03-10 20.73 21.00 20.61 46,600 20.74 12.55
10-03-09 20.68 20.80 19.85 88,200 20.63 12.48
10-03-08 20.80 20.96 20.38 93,100 20.80 12.58
10-03-05 20.10 20.77 19.05 60,100 20.74 12.55
10-03-04 19.25 20.23 19.14 91,000 20.10 12.16
10-03-03 18.88 19.18 18.84 38,800 19.14 11.58
10-03-02 18.93 19.09 18.66 73,300 18.88 11.42
10-03-01 18.37 18.90 18.24 76,600 18.81 11.38
Date Open High Low Vol Cls adjCls
10-02-26 18.86 18.89 18.23 36,000 18.23 11.03
10-02-25 18.40 18.83 18.18 41,200 18.83 11.39
10-02-24 18.85 18.93 18.25 52,800 18.67 11.30
10-02-23 19.26 19.26 18.81 43,500 18.87 11.42
10-02-22 19.61 19.61 18.83 69,100 19.34 11.70
10-02-19 19.46 19.67 19.05 54,400 19.61 11.86
10-02-18 19.38 19.56 19.23 27,600 19.43 11.76
10-02-17 18.99 19.46 18.76 59,400 19.43 11.76
10-02-16 18.55 19.03 18.36 105,900 18.91 11.44
Date Open High Low Vol Cls adjCls
10-02-12 18.17 18.46 17.85 93,900 18.45 11.16
10-02-11 17.64 18.20 17.42 46,900 18.17 10.99
10-02-10 18.00 18.12 17.64 32,700 17.76 10.75
10-02-09 17.96 18.65 17.68 41,100 18.00 10.89
10-02-08 18.06 18.06 17.45 49,000 17.76 10.75
10-02-05 17.71 18.11 17.27 74,400 18.08 10.94
10-02-04 17.92 18.10 17.66 69,700 17.72 10.72
10-02-03 18.28 18.62 18.04 90,700 18.05 10.92
10-02-02 18.13 18.93 18.13 99,600 18.28 11.06
Date Open High Low Vol Cls adjCls
10-02-01 18.27 18.47 17.88 112,200 18.06 10.93
10-01-29 18.45 18.50 18.20 108,600 18.27 11.05
10-01-28 18.88 18.94 18.29 54,400 18.31 11.08
10-01-27 18.67 18.96 18.50 57,900 18.86 11.41
10-01-26 18.73 19.02 18.64 69,900 18.81 11.38
10-01-25 19.87 20.09 18.69 111,000 18.89 11.43
10-01-22 19.89 20.20 19.56 78,700 19.60 11.86
10-01-21 20.61 20.64 19.88 57,000 19.95 12.07
10-01-20 20.31 20.70 20.25 51,700 20.51 12.41
Date Open High Low Vol Cls adjCls
10-01-19 20.47 20.69 20.16 66,100 20.51 12.41
10-01-15 20.68 20.77 20.04 80,200 20.47 12.39
10-01-14 20.63 20.88 20.31 60,300 20.59 12.46
10-01-13 20.62 20.78 20.31 82,800 20.65 12.49
10-01-12 20.97 21.14 20.42 69,100 20.44 12.37
10-01-11 20.77 21.05 20.60 129,900 20.97 12.69
10-01-08 20.37 20.65 20.30 68,500 20.57 12.45
10-01-07 20.25 20.68 20.16 64,800 20.36 12.32
10-01-06 20.13 20.68 20.08 63,700 20.32 12.29
Date Open High Low Vol Cls adjCls
10-01-05 20.36 20.64 20.25 75,000 20.25 12.25
10-01-04 20.66 20.68 20.25 65,500 20.47 12.39
09-12-31 20.46 20.76 20.17 50,100 20.47 12.39
09-12-30 20.20 20.43 19.81 102,600 20.41 12.35
09-12-29 20.17 20.45 19.99 59,500 20.21 12.23
09-12-28 20.79 20.79 19.82 83,500 20.05 12.13
09-12-24 20.81 20.89 20.54 20,400 20.70 12.52
09-12-23 19.84 20.73 19.61 69,000 20.68 12.51
09-12-22 19.72 20.00 19.55 70,500 19.82 11.99
Date Open High Low Vol Cls adjCls
09-12-21 19.63 20.14 19.48 103,200 19.74 11.94
09-12-18 20.41 20.50 19.32 173,500 19.44 11.76
09-12-17 19.70 20.35 19.45 156,700 20.34 12.31
09-12-16 20.16 20.25 19.70 89,700 19.75 11.95
09-12-15 20.52 20.67 19.94 94,900 19.97 12.08
09-12-14 20.05 20.58 20.00 153,300 20.52 12.42
09-12-11 19.81 19.90 19.54 78,000 19.87 12.02
09-12-10 19.71 19.88 19.23 61,800 19.33 11.70
09-12-09 19.40 19.71 18.71 82,000 19.70 11.92
Date Open High Low Vol Cls adjCls
09-12-08 19.58 19.99 19.18 126,400 19.22 11.63
09-12-07 19.21 20.13 19.13 141,100 19.81 11.99
09-12-04 18.66 19.24 18.30 222,600 19.21 11.62
09-12-03 19.06 19.10 18.28 141,400 18.69 11.31
09-12-02 18.62 19.06 18.31 108,900 19.00 11.50
09-12-01 18.24 18.77 18.08 136,800 18.69 11.31
09-11-30 17.76 18.30 17.39 191,500 18.09 10.95
09-11-27 17.54 18.20 17.39 50,500 17.85 10.80
09-11-25 17.96 18.45 17.65 174,000 18.35 11.10
Date Open High Low Vol Cls adjCls
09-11-24 17.64 18.23 17.20 187,000 18.04 10.92
09-11-23 17.39 18.16 17.02 326,100 17.78 10.76
09-11-20 16.93 17.69 16.93 202,500 17.39 10.52
09-11-19 19.54 19.54 16.56 403,900 16.99 10.28
09-11-18 15.52 17.23 15.52 417,400 17.17 10.39
09-11-17 15.61 15.66 15.03 186,300 15.47 9.36
09-11-16 15.43 16.28 15.43 210,900 15.75 9.53
09-11-13 15.17 15.65 14.85 30,000 15.33 9.28
09-11-12 15.34 15.41 15.03 52,900 15.08 9.12
Date Open High Low Vol Cls adjCls
09-11-11 15.40 15.63 15.23 72,000 15.41 9.32
09-11-10 15.08 15.31 15.03 46,300 15.21 9.20
09-11-09 15.13 15.26 15.00 39,900 15.22 9.21
09-11-06 14.76 15.10 14.76 21,400 14.92 9.03
09-11-05 15.02 15.43 14.78 68,200 14.97 9.06
09-11-04 15.58 16.35 14.90 60,100 14.90 9.02
09-11-03 14.97 16.03 14.97 57,400 15.62 9.45
09-11-02 15.08 15.13 14.69 73,000 15.13 9.15
09-10-30 14.90 15.13 14.90 58,000 15.01 9.08
Date Open High Low Vol Cls adjCls
09-10-29 15.16 15.65 14.97 112,000 15.01 9.08
09-10-28 15.65 15.97 14.90 82,000 15.02 9.09
09-10-27 16.43 16.80 15.60 31,600 15.62 9.45
09-10-26 17.06 17.15 16.41 36,600 16.41 9.93
09-10-23 17.34 17.34 16.52 35,500 17.05 10.32
09-10-22 17.18 17.38 16.95 44,700 17.36 10.50
09-10-21 16.56 17.30 16.56 52,900 17.00 10.29
09-10-20 16.42 16.71 16.37 29,800 16.66 10.08
09-10-19 16.63 17.06 16.50 42,000 16.77 10.15
Date Open High Low Vol Cls adjCls
09-10-16 16.75 16.79 16.14 43,600 16.45 9.95
09-10-15 16.45 16.89 15.85 42,400 16.86 10.20
09-10-14 16.49 16.59 15.79 29,200 16.55 10.01
09-10-13 16.32 16.44 16.19 31,600 16.29 9.86
09-10-12 16.36 16.50 16.12 20,500 16.31 9.87
09-10-09 16.25 16.44 16.05 24,700 16.44 9.95
09-10-08 16.25 16.48 16.17 32,200 16.24 9.83
09-10-07 16.12 16.52 15.52 47,800 16.25 9.83
09-10-06 15.64 16.41 15.17 112,300 16.25 9.83
Date Open High Low Vol Cls adjCls
09-10-05 14.85 15.45 14.85 32,500 15.35 9.29
09-10-02 14.96 15.37 14.84 37,600 15.10 9.14
09-10-01 15.27 15.60 15.05 47,200 15.06 9.11
09-09-30 15.85 15.85 15.07 83,700 15.42 9.33
09-09-29 15.91 16.11 15.28 31,600 15.80 9.56
09-09-28 15.80 16.33 15.23 29,500 16.03 9.70
09-09-25 15.31 16.10 15.31 40,900 15.74 9.52
09-09-24 15.74 15.86 15.33 94,200 15.41 9.32
09-09-23 15.46 15.90 14.86 24,000 14.94 9.04
Date Open High Low Vol Cls adjCls
09-09-22 15.70 16.04 15.37 29,100 15.38 9.31
09-09-21 15.80 15.98 15.44 37,300 15.60 9.44
09-09-18 15.82 16.15 15.47 77,800 15.98 9.67
09-09-17 15.66 15.89 15.61 14,100 15.77 9.54
09-09-16 15.50 15.65 15.20 48,600 15.61 9.44
09-09-15 15.02 15.54 15.02 53,800 15.48 9.37
09-09-14 14.74 15.15 14.74 48,900 15.11 9.14
09-09-11 14.69 14.90 14.65 94,000 14.83 8.97
09-09-10 14.80 14.88 14.60 38,800 14.86 8.99
Date Open High Low Vol Cls adjCls
09-09-09 14.66 14.93 14.56 128,400 14.79 8.95
09-09-08 15.04 15.10 14.56 73,600 14.64 8.86
09-09-04 14.90 15.14 14.09 125,800 14.81 8.96
09-09-03 14.90 15.07 14.07 242,800 14.90 9.02
09-09-02 15.22 15.25 14.61 68,700 14.96 9.05
09-09-01 15.55 15.75 14.80 237,400 15.35 9.29
09-08-31 15.94 16.00 15.72 154,200 15.72 9.51
09-08-28 15.61 16.50 15.48 194,400 16.21 9.81
09-08-27 14.92 15.52 14.57 210,300 15.17 9.18
Date Open High Low Vol Cls adjCls
09-08-26 12.79 14.45 12.79 76,000 14.21 8.60
09-08-25 12.50 13.20 12.41 45,700 12.87 7.79
09-08-24 12.40 13.05 12.13 66,100 12.38 7.49
09-08-21 13.08 13.08 12.36 54,100 12.36 7.48
09-08-20 12.70 12.95 12.46 90,000 12.89 7.80
09-08-19 12.58 12.80 12.58 19,300 12.74 7.71
09-08-18 12.43 12.86 12.43 38,500 12.74 7.71
09-08-17 12.21 12.70 12.00 15,700 12.34 7.47
09-08-14 12.72 13.08 12.05 28,900 12.44 7.53
Date Open High Low Vol Cls adjCls
09-08-13 12.90 12.99 12.39 26,700 12.70 7.68
09-08-12 12.50 13.00 12.27 105,700 12.85 7.77
09-08-11 12.31 12.80 11.65 86,800 12.45 7.53
09-08-10 12.40 13.18 11.94 35,100 12.43 7.52
09-08-07 11.89 12.82 11.66 49,600 12.46 7.54
09-08-06 12.21 12.24 11.63 35,400 11.63 7.04
09-08-05 12.49 12.49 12.09 29,500 12.11 7.33
09-08-04 12.63 12.81 11.87 18,400 12.47 7.54
09-08-03 12.57 12.83 12.37 40,500 12.78 7.73
Date Open High Low Vol Cls adjCls
09-07-31 12.79 13.17 11.89 49,200 12.50 7.56
09-07-30 12.48 13.11 11.78 70,500 12.90 7.81
09-07-29 12.06 12.36 12.04 49,500 12.25 7.41
09-07-28 12.05 12.20 11.85 16,800 12.13 7.34
09-07-27 12.22 12.26 11.69 40,200 12.19 7.38
09-07-24 12.06 12.20 12.06 30,900 12.18 7.37
09-07-23 12.01 12.22 11.90 112,500 12.20 7.38
09-07-22 12.35 12.64 11.84 123,000 12.08 7.31
09-07-21 12.70 12.70 12.34 73,200 12.41 7.51
Date Open High Low Vol Cls adjCls
09-07-20 12.62 12.70 12.31 59,500 12.66 7.66
09-07-17 12.47 12.60 12.22 151,300 12.50 7.56
09-07-16 12.63 12.63 12.10 57,400 12.42 7.51
09-07-15 12.29 12.70 12.09 69,300 12.68 7.67
09-07-14 12.00 12.40 11.93 40,300 12.11 7.33
09-07-13 12.43 12.45 11.64 109,900 12.05 7.29
09-07-10 11.86 12.10 11.85 41,700 12.00 7.26
09-07-09 12.68 12.68 11.88 36,400 11.91 7.21
09-07-08 12.52 13.14 12.08 97,800 12.55 7.59
Date Open High Low Vol Cls adjCls
09-07-07 12.70 12.90 12.31 42,400 12.41 7.51
09-07-06 12.10 12.84 11.74 63,100 12.57 7.61
09-07-02 12.44 12.44 11.76 52,500 12.13 7.34
09-07-01 12.08 12.82 12.06 69,400 12.67 7.67
09-06-30 12.46 12.96 11.70 90,900 11.93 7.22
09-06-29 12.69 13.46 12.30 70,500 12.41 7.51
09-06-26 11.86 13.10 11.55 414,300 12.75 7.71
09-06-25 11.63 12.23 11.63 38,800 11.98 7.25
09-06-24 11.81 12.47 11.70 24,600 11.71 7.09
Date Open High Low Vol Cls adjCls
09-06-23 11.86 12.30 11.55 146,100 11.72 7.09
09-06-22 11.87 12.18 11.56 73,000 11.81 7.15
09-06-19 12.42 12.78 11.65 64,600 12.04 7.28
09-06-18 11.86 12.29 11.74 33,700 12.23 7.40
09-06-17 11.62 12.51 11.62 47,800 11.92 7.21
09-06-16 12.30 12.39 11.58 21,900 11.62 7.03
09-06-15 12.36 12.36 12.01 38,800 12.30 7.44
09-06-12 12.05 12.28 11.87 43,800 12.27 7.42
09-06-11 12.14 12.73 11.90 108,100 12.15 7.35
Date Open High Low Vol Cls adjCls
09-06-10 12.43 12.43 11.54 44,500 11.96 7.24
09-06-09 12.51 12.51 11.92 20,700 12.26 7.42
09-06-08 12.09 12.75 11.55 53,200 12.39 7.50
09-06-05 13.97 14.09 13.03 32,400 13.20 7.99
09-06-04 12.31 14.18 10.99 63,100 13.84 8.37
09-06-03 12.01 12.33 11.45 52,800 12.23 7.40
09-06-02 12.19 12.19 10.97 72,300 12.17 7.36
09-06-01 10.64 12.40 10.64 127,600 12.24 7.41
09-05-29 10.56 10.65 10.17 71,700 10.63 6.43
Date Open High Low Vol Cls adjCls
09-05-28 11.29 11.30 9.96 113,100 10.55 6.38
09-05-27 10.10 10.70 9.88 52,800 9.88 5.98
09-05-26 9.30 11.01 9.25 65,200 10.22 6.18
09-05-22 9.80 10.39 9.31 26,700 9.36 5.66
09-05-21 9.81 10.08 9.54 37,500 9.75 5.90
09-05-20 10.42 10.64 9.98 45,900 10.00 6.05
09-05-19 10.40 10.51 10.10 19,200 10.29 6.23
09-05-18 10.25 10.33 10.02 45,000 10.32 6.24
09-05-15 11.18 11.18 10.35 29,100 10.35 6.26
Date Open High Low Vol Cls adjCls
09-05-14 11.08 11.31 10.91 16,800 11.05 6.69
09-05-13 11.00 11.20 10.51 44,400 10.96 6.63
09-05-12 11.14 11.36 11.00 41,700 11.00 6.66
09-05-11 11.09 11.10 10.95 26,200 11.02 6.67
09-05-08 11.67 11.69 11.04 27,900 11.35 6.87
09-05-07 11.68 11.68 11.04 45,300 11.40 6.90
09-05-06 11.89 11.89 11.02 36,000 11.30 6.84
09-05-05 11.43 11.75 11.43 37,600 11.68 7.07
09-05-04 11.41 11.98 11.25 24,100 11.46 6.93
Date Open High Low Vol Cls adjCls
09-05-01 11.66 11.74 11.03 26,100 11.31 6.84
09-04-30 11.17 11.95 10.62 65,700 11.66 7.05
09-04-29 9.96 11.29 9.96 66,400 11.01 6.66
09-04-28 10.15 10.18 9.76 23,200 9.88 5.98
09-04-27 11.25 11.25 10.10 54,900 10.25 6.20
09-04-24 11.45 11.76 11.11 64,800 11.59 7.01
09-04-23 11.30 11.55 10.99 71,500 11.27 6.82
09-04-22 10.98 11.39 10.70 41,200 11.32 6.85
09-04-21 10.57 11.63 10.57 63,300 11.17 6.76
Date Open High Low Vol Cls adjCls
09-04-20 10.79 10.93 9.93 76,800 10.66 6.45
09-04-17 11.00 11.13 10.33 70,200 11.11 6.72
09-04-16 11.10 11.20 10.80 70,300 10.94 6.62
09-04-15 11.31 11.31 10.44 49,900 10.91 6.60
09-04-14 11.43 11.96 11.35 32,700 11.36 6.87
09-04-13 11.23 11.75 10.90 40,600 11.70 7.08
09-04-09 11.42 11.75 11.20 59,400 11.47 6.94
09-04-08 11.00 11.28 10.52 30,400 11.05 6.69
09-04-07 11.61 11.84 10.78 51,900 10.86 6.57
Date Open High Low Vol Cls adjCls
09-04-06 11.58 11.85 11.58 26,100 11.79 7.13
09-04-03 11.69 12.25 11.61 25,800 11.81 7.15
09-04-02 10.57 12.00 9.90 67,600 11.69 7.07
09-04-01 10.16 10.50 9.82 53,400 10.32 6.24
09-03-31 10.30 10.65 10.00 283,300 10.35 6.26
09-03-30 9.10 10.67 9.07 102,300 10.11 6.12
09-03-27 9.59 10.00 9.04 41,200 9.04 5.47
09-03-26 8.80 9.85 8.75 43,800 9.85 5.96
09-03-25 8.54 8.97 8.09 23,100 8.71 5.27
Date Open High Low Vol Cls adjCls
09-03-24 8.81 8.94 8.24 26,800 8.26 5.00
09-03-23 7.80 8.95 7.39 69,700 8.95 5.42
09-03-20 8.39 8.48 7.51 61,900 7.51 4.54
09-03-19 8.15 8.46 8.01 18,400 8.34 5.05
09-03-18 8.02 8.23 8.00 34,300 8.17 4.94
09-03-17 7.77 8.05 7.50 31,300 8.05 4.87
09-03-16 8.37 8.46 7.75 23,800 7.80 4.72
09-03-13 8.44 8.49 8.15 40,800 8.26 5.00
09-03-12 7.58 8.50 7.58 34,300 8.47 5.12
Date Open High Low Vol Cls adjCls
09-03-11 7.64 7.85 7.58 41,800 7.67 4.64
09-03-10 6.63 7.57 6.63 39,700 7.55 4.57
09-03-09 6.37 6.58 6.23 23,400 6.45 3.90
09-03-06 6.41 6.49 6.05 48,000 6.47 3.91
09-03-05 6.78 6.94 6.28 23,800 6.33 3.83
09-03-04 6.76 6.99 6.36 31,900 6.99 4.23
09-03-03 7.20 7.20 6.59 58,000 6.59 3.99
09-03-02 6.73 7.20 6.73 31,500 7.06 4.27
09-02-27 6.29 6.97 6.29 46,000 6.85 4.14
Date Open High Low Vol Cls adjCls
09-02-26 6.70 6.70 6.42 70,000 6.42 3.88
09-02-25 6.89 6.93 6.65 58,000 6.66 4.03
09-02-24 6.74 7.00 6.61 74,100 6.89 4.17
09-02-23 7.24 7.29 6.51 59,500 6.58 3.98
09-02-20 7.08 7.35 7.07 27,600 7.18 4.34
09-02-19 7.80 7.80 7.13 48,700 7.21 4.36
09-02-18 8.35 8.36 7.65 27,300 7.66 4.63
09-02-17 8.06 8.51 8.02 30,400 8.07 4.88
09-02-13 8.25 8.47 7.75 39,300 8.42 5.09
Date Open High Low Vol Cls adjCls
09-02-12 8.26 8.47 8.00 22,500 8.27 5.00
09-02-11 8.18 8.77 8.18 43,300 8.40 5.08
09-02-10 8.65 8.99 8.16 44,200 8.36 5.06
09-02-09 8.96 9.20 8.74 49,900 8.75 5.29
09-02-06 8.36 9.03 8.36 47,200 9.03 5.46
09-02-05 7.74 8.52 7.74 51,100 8.35 5.05
09-02-04 8.09 8.48 7.79 30,300 7.79 4.71
09-02-03 8.22 8.51 7.94 68,100 8.05 4.87
09-02-02 7.74 8.24 7.68 43,200 8.15 4.93
Date Open High Low Vol Cls adjCls
09-01-30 8.02 8.18 7.70 44,100 7.85 4.75
09-01-29 8.74 8.88 7.93 77,700 7.94 4.80
09-01-28 8.92 9.05 8.81 33,300 8.90 5.38
09-01-27 8.38 9.09 8.38 35,400 8.71 5.27
09-01-26 7.65 8.41 7.65 48,400 8.32 5.03
09-01-23 7.90 8.40 7.54 49,500 7.54 4.56
09-01-22 8.13 8.32 8.01 28,600 8.04 4.86
09-01-21 7.69 8.41 7.62 43,300 8.33 5.04
09-01-20 8.63 9.19 7.57 42,400 7.59 4.59
Date Open High Low Vol Cls adjCls
09-01-16 8.74 9.00 8.42 25,200 8.81 5.33
09-01-15 8.12 8.91 7.95 39,400 8.91 5.39
09-01-14 9.22 9.39 8.05 96,600 8.07 4.88
09-01-13 9.24 9.50 9.24 31,300 9.43 5.71
09-01-12 9.71 9.90 9.22 45,900 9.23 5.58
09-01-09 9.70 9.93 9.61 41,700 9.76 5.91
09-01-08 9.53 9.80 9.38 40,200 9.73 5.89
09-01-07 9.20 9.56 9.20 72,900 9.42 5.70
09-01-06 9.21 9.71 9.21 138,700 9.37 5.67
Date Open High Low Vol Cls adjCls
09-01-05 9.68 9.68 9.08 162,600 9.21 5.57
09-01-02 9.70 9.81 9.13 43,900 9.68 5.86
08-12-31 9.58 10.14 9.40 70,600 9.55 5.78
08-12-30 9.63 9.63 9.15 60,400 9.50 5.75
08-12-29 9.99 10.04 9.34 26,800 9.46 5.72
08-12-26 9.35 10.07 9.35 5,400 10.00 6.05
08-12-24 10.00 10.06 9.75 9,000 9.98 6.04
08-12-23 9.69 9.99 9.56 59,400 9.92 6.00
08-12-22 10.53 10.53 9.09 58,300 9.56 5.78
Date Open High Low Vol Cls adjCls
08-12-19 10.39 10.90 10.20 168,100 10.43 6.31
08-12-18 9.88 10.27 9.58 111,600 9.91 6.00
08-12-17 9.69 9.78 9.39 76,600 9.72 5.88
08-12-16 9.52 9.85 9.36 73,000 9.81 5.94
08-12-15 10.87 10.87 9.26 100,500 9.28 5.61
08-12-12 10.50 10.80 10.24 66,300 10.80 6.53
08-12-11 11.56 11.83 10.61 62,500 10.62 6.43
08-12-10 10.78 11.80 10.78 73,600 11.78 7.13
08-12-09 11.34 12.15 10.66 49,200 10.67 6.46
Date Open High Low Vol Cls adjCls
08-12-08 10.90 11.82 10.43 74,200 11.54 6.98
08-12-05 9.67 10.84 9.30 59,400 10.73 6.49
08-12-04 10.18 10.75 9.51 77,400 9.85 5.96
08-12-03 9.35 10.50 9.08 104,500 10.36 6.27
08-12-02 8.57 9.66 8.49 55,200 9.65 5.84
08-12-01 9.09 9.95 8.32 74,400 8.35 5.05
08-11-28 9.33 9.48 9.18 14,400 9.38 5.68
08-11-26 8.74 9.62 8.46 89,200 9.54 5.77
08-11-25 9.24 9.42 8.41 59,100 9.00 5.45
Date Open High Low Vol Cls adjCls
08-11-24 8.94 9.33 8.50 113,800 9.12 5.52
08-11-21 8.20 9.00 6.75 175,900 8.89 5.38
08-11-20 8.90 9.80 8.00 249,400 8.02 4.85
08-11-19 9.97 9.97 9.00 93,000 9.02 5.46
08-11-18 9.99 10.30 9.15 129,600 9.93 6.01
08-11-17 10.09 10.28 9.58 129,400 9.93 6.01
08-11-14 11.73 12.00 10.09 125,700 10.18 6.16
08-11-13 12.34 12.40 11.03 162,600 12.00 7.26
08-11-12 13.31 13.47 12.26 70,200 12.26 7.42
Date Open High Low Vol Cls adjCls
08-11-11 13.46 14.30 13.12 71,800 13.57 8.21
08-11-10 14.37 14.50 13.41 82,900 13.59 8.22
08-11-07 14.00 14.46 13.54 139,500 14.03 8.49
08-11-06 13.81 14.54 13.75 151,000 13.80 8.35
08-11-05 13.88 14.18 13.62 137,500 13.92 8.42
08-11-04 14.04 14.12 13.36 114,300 14.09 8.53
08-11-03 14.01 14.65 13.50 181,200 13.68 8.28
08-10-31 12.96 14.47 12.96 229,000 14.01 8.48
08-10-30 12.84 13.10 12.09 75,100 13.06 7.90
Date Open High Low Vol Cls adjCls
08-10-29 12.16 12.90 11.91 91,000 12.40 7.50
08-10-28 10.57 12.06 10.20 140,800 12.04 7.28
08-10-27 10.27 10.99 10.27 100,900 10.31 6.24
08-10-24 10.48 10.84 10.29 102,400 10.45 6.32
08-10-23 11.66 12.23 10.53 91,800 10.96 6.63
08-10-22 11.89 12.73 11.20 232,200 11.55 6.99
08-10-21 11.90 12.57 11.87 64,300 12.05 7.29
08-10-20 13.26 13.87 11.80 157,800 12.08 7.31
08-10-17 13.13 13.91 12.52 168,400 13.14 7.95
Date Open High Low Vol Cls adjCls
08-10-16 12.14 13.77 11.88 140,100 13.71 8.30
08-10-15 13.70 13.70 11.62 171,100 12.00 7.26
08-10-14 15.99 15.99 13.55 122,800 14.07 8.51
08-10-13 15.07 15.32 13.78 134,400 15.28 9.25
08-10-10 13.00 14.30 12.07 302,800 14.30 8.65
08-10-09 14.34 14.34 13.05 175,000 13.17 7.97
08-10-08 14.29 15.17 13.93 252,600 14.00 8.47
08-10-07 16.26 16.29 14.27 325,000 14.65 8.86
08-10-06 15.33 16.23 14.63 289,000 16.19 9.80
Date Open High Low Vol Cls adjCls
08-10-03 16.77 16.77 15.77 255,100 15.84 9.58
08-10-02 16.25 16.56 16.00 277,300 16.41 9.93
08-10-01 16.09 16.70 16.08 128,700 16.37 9.90
08-09-30 16.31 16.42 16.03 103,800 16.38 9.91
08-09-29 16.23 16.95 16.00 130,900 16.05 9.71
08-09-26 15.84 16.73 15.84 104,200 16.69 10.10
08-09-25 16.17 16.33 15.06 157,500 16.24 9.83
08-09-24 16.83 16.83 15.99 64,200 15.99 9.67
08-09-23 17.00 17.45 16.33 168,700 16.76 10.14
Date Open High Low Vol Cls adjCls
08-09-22 17.65 17.89 16.67 239,700 17.05 10.32
08-09-19 17.49 17.75 16.75 429,700 17.65 10.68
08-09-18 17.18 17.44 16.43 339,100 16.87 10.21
08-09-17 17.29 17.98 16.51 490,500 16.69 10.10
08-09-16 16.93 18.05 16.93 230,200 17.61 10.65
08-09-15 17.00 18.00 17.00 105,600 17.52 10.60
08-09-12 17.94 17.94 17.00 215,500 17.83 10.79
08-09-11 17.45 18.18 17.45 151,300 18.14 10.98
08-09-10 17.71 18.23 17.20 294,600 17.77 10.75
Date Open High Low Vol Cls adjCls
08-09-09 17.48 18.45 17.29 214,900 17.42 10.54
08-09-08 16.77 17.51 16.32 192,400 17.48 10.58
08-09-05 16.17 16.69 15.96 75,900 16.51 9.99
08-09-04 16.33 16.81 15.77 107,200 16.29 9.86
08-09-03 16.32 16.93 16.26 116,700 16.53 10.00
08-09-02 16.50 16.97 16.02 134,200 16.34 9.89
08-08-29 16.58 16.69 16.24 121,000 16.32 9.87
08-08-28 16.21 16.79 16.20 119,200 16.66 10.08
08-08-27 16.00 16.43 15.92 152,800 16.12 9.75
Date Open High Low Vol Cls adjCls
08-08-26 16.13 16.30 15.84 162,100 15.97 9.66
08-08-25 16.32 16.32 15.43 260,400 16.00 9.68
08-08-22 14.26 16.40 14.26 305,500 16.40 9.92
08-08-21 15.83 16.39 14.90 297,900 15.92 9.63
08-08-20 15.15 15.82 15.15 143,700 15.50 9.38
08-08-19 15.85 15.85 15.03 118,500 15.36 9.29
08-08-18 16.09 16.09 15.58 312,900 15.86 9.60
08-08-15 15.68 16.13 15.48 242,200 16.05 9.71
08-08-14 14.76 15.85 14.54 48,600 15.49 9.37
Date Open High Low Vol Cls adjCls
08-08-13 15.06 15.99 14.63 140,100 14.90 9.02
08-08-12 15.89 16.08 15.30 57,400 15.53 9.40
08-08-11 15.51 16.43 15.30 97,800 15.87 9.60
08-08-08 14.36 15.62 14.36 84,300 15.45 9.35
08-08-07 15.47 15.47 14.21 124,200 14.28 8.64
08-08-06 15.65 15.85 15.13 51,400 15.70 9.50
08-08-05 15.31 15.90 15.09 91,200 15.65 9.47
08-08-04 15.11 15.56 14.44 151,200 15.00 9.08
08-08-01 15.41 15.63 14.80 64,000 15.18 9.18
Date Open High Low Vol Cls adjCls
08-07-31 14.49 15.50 14.49 198,900 15.30 9.26
08-07-30 14.39 15.35 13.96 138,700 14.82 8.97
08-07-29 14.16 15.21 14.15 154,900 14.39 8.71
08-07-28 14.86 14.99 13.96 122,100 14.11 8.54
08-07-25 14.96 15.49 14.88 107,800 15.00 9.08
08-07-24 16.00 16.03 14.70 131,700 14.72 8.91
08-07-23 15.30 16.25 14.71 374,100 15.90 9.62
08-07-22 13.77 15.38 13.76 159,100 15.35 9.29
08-07-21 13.57 14.20 13.08 63,900 14.05 8.50
Date Open High Low Vol Cls adjCls
08-07-18 14.31 14.50 13.08 146,200 13.51 8.17
08-07-17 14.19 14.50 13.52 158,500 14.44 8.74
08-07-16 12.74 14.04 12.44 113,500 14.01 8.48
08-07-15 13.25 13.76 12.62 102,100 12.64 7.65
08-07-14 13.47 13.75 13.19 81,700 13.29 8.04
08-07-11 12.41 13.37 12.40 86,100 13.36 8.08
08-07-10 12.26 13.13 12.19 94,500 12.59 7.62
08-07-09 13.23 13.28 12.11 93,700 12.29 7.44
08-07-08 12.14 13.31 11.96 114,100 13.30 8.05
Date Open High Low Vol Cls adjCls
08-07-07 12.10 12.66 11.75 130,200 12.10 7.32
08-07-03 11.57 12.32 11.50 49,600 11.98 7.25
08-07-02 11.89 11.99 11.50 112,800 11.52 6.97
08-07-01 11.57 12.03 11.48 176,800 11.94 7.22
08-06-30 11.89 12.26 11.74 140,400 11.79 7.13
08-06-27 12.33 12.53 11.62 543,700 11.81 7.15
08-06-26 13.47 13.47 12.22 149,400 12.33 7.46
08-06-25 13.35 14.49 13.18 71,500 13.65 8.26
08-06-24 13.47 13.85 12.83 116,700 13.31 8.05
Date Open High Low Vol Cls adjCls
08-06-23 14.23 14.23 13.47 104,400 13.60 8.23
08-06-20 14.38 14.71 13.60 160,200 14.15 8.56
08-06-19 13.75 14.44 13.42 120,600 14.44 8.74
08-06-18 14.39 14.50 13.40 85,200 13.75 8.32
08-06-17 15.02 15.02 14.24 104,800 14.45 8.74
08-06-16 15.10 15.22 14.85 66,600 14.98 9.06
08-06-13 14.75 15.28 14.40 90,700 15.22 9.21
08-06-12 14.39 15.11 14.39 153,700 14.50 8.77
08-06-11 15.00 15.00 14.16 188,200 14.19 8.59
Date Open High Low Vol Cls adjCls
08-06-10 14.85 15.44 14.83 85,800 15.02 9.09
08-06-09 15.00 15.17 14.83 93,600 15.02 9.09
08-06-06 14.89 15.23 14.88 156,300 14.98 9.06
08-06-05 14.80 15.14 14.80 206,100 15.05 9.11
08-06-04 14.85 15.45 14.75 166,800 14.84 8.98
08-06-03 14.97 15.08 14.78 74,400 14.94 9.04
08-06-02 14.56 14.98 14.40 139,600 14.86 8.99
08-05-30 14.66 15.10 14.41 258,400 14.60 8.83
08-05-29 13.00 14.30 12.42 281,100 13.93 8.43
Date Open High Low Vol Cls adjCls
08-05-28 12.77 13.21 12.64 157,900 13.07 7.91
08-05-27 12.29 12.77 12.29 97,600 12.76 7.72
08-05-23 12.48 12.48 12.06 83,500 12.25 7.41
08-05-22 12.24 12.85 12.03 111,100 12.58 7.61
08-05-21 12.61 12.82 12.17 242,700 12.22 7.39
08-05-20 12.57 12.78 12.37 161,100 12.58 7.61
08-05-19 12.75 13.16 12.57 115,000 12.65 7.65
08-05-16 13.17 13.17 12.63 145,200 12.78 7.73
08-05-15 13.14 13.28 12.81 100,800 13.08 7.91
Date Open High Low Vol Cls adjCls
08-05-14 13.16 13.31 13.01 85,800 13.15 7.96
08-05-13 13.18 13.23 12.82 84,700 13.13 7.94
08-05-12 13.08 13.35 12.82 103,900 13.16 7.96
08-05-09 13.11 13.18 12.82 118,600 13.05 7.90
08-05-08 13.84 13.84 12.89 100,200 13.24 8.01
08-05-07 14.48 14.57 13.85 85,900 13.91 8.42
08-05-06 14.49 14.67 14.15 90,000 14.45 8.74
08-05-05 14.65 15.09 14.44 201,300 14.61 8.84
08-05-02 14.96 15.00 14.50 403,800 14.68 8.88
Date Open High Low Vol Cls adjCls
08-05-01 13.94 14.85 13.84 319,300 14.79 8.95
08-04-30 14.11 14.40 13.92 213,600 13.97 8.45
08-04-29 13.96 14.23 13.87 410,400 14.04 8.49
08-04-28 13.61 14.21 13.40 217,900 13.99 8.46
08-04-25 14.18 14.34 13.09 301,000 13.57 8.21
08-04-24 13.30 14.23 12.88 244,900 14.08 8.52
08-04-23 13.08 13.59 12.93 70,000 13.29 8.04
08-04-22 13.53 13.57 12.65 250,000 13.01 7.87
08-04-21 13.76 13.92 13.57 165,300 13.60 8.23
Date Open High Low Vol Cls adjCls
08-04-18 14.17 14.26 13.72 290,500 13.82 8.36
08-04-17 14.07 14.28 13.72 503,500 13.85 8.38
08-04-16 13.69 14.25 13.39 328,000 14.08 8.52
08-04-15 13.21 14.21 13.00 340,800 13.52 8.18
08-04-14 13.15 13.38 12.69 327,400 13.11 7.93
08-04-11 13.47 13.61 13.12 317,100 13.22 8.00
08-04-10 13.47 13.73 13.30 421,600 13.63 8.25
08-04-09 13.86 14.01 13.39 384,600 13.54 8.19
08-04-08 13.62 14.41 13.45 248,700 13.90 8.41
Date Open High Low Vol Cls adjCls
08-04-07 13.78 14.04 13.47 133,900 13.73 8.31
08-04-04 13.77 14.25 13.61 82,200 13.66 8.26
08-04-03 13.76 14.20 13.65 110,200 13.70 8.29
08-04-02 14.22 14.36 13.64 142,800 13.94 8.43
08-04-01 13.78 14.18 13.43 106,300 14.11 8.54
08-03-31 13.31 13.80 12.91 129,400 13.53 8.19
08-03-28 13.74 13.85 13.09 115,600 13.34 8.07
08-03-27 14.42 14.42 13.59 127,900 13.69 8.28
08-03-26 14.41 14.46 14.00 187,000 14.39 8.71
Date Open High Low Vol Cls adjCls
08-03-25 14.11 14.84 14.11 250,500 14.50 8.77
08-03-24 13.98 14.75 13.98 364,000 14.17 8.57
08-03-20 13.47 14.64 12.76 740,200 13.82 8.36
08-03-19 12.41 13.00 11.90 325,800 11.94 7.22
08-03-18 12.26 12.85 12.08 142,800 12.50 7.56
08-03-17 12.08 12.73 11.84 114,300 12.20 7.38
08-03-14 12.56 12.56 11.53 105,100 12.27 7.42
08-03-13 11.58 12.58 11.55 108,300 12.43 7.52
08-03-12 12.03 12.81 11.54 126,600 11.72 7.09
Date Open High Low Vol Cls adjCls
08-03-11 11.98 12.10 11.52 174,600 11.91 7.21
08-03-10 12.00 12.35 11.52 174,300 11.59 7.01
08-03-07 12.16 12.54 11.83 169,500 11.88 7.19
08-03-06 13.32 13.42 12.23 119,700 12.25 7.41
08-03-05 13.62 13.87 13.06 121,000 13.42 8.12
08-03-04 13.23 13.94 13.04 109,200 13.53 8.19
08-03-03 13.50 14.07 13.14 150,100 13.40 8.11
08-02-29 14.00 14.23 13.49 70,900 13.55 8.20
08-02-28 14.65 14.83 14.06 153,100 14.06 8.51
Date Open High Low Vol Cls adjCls
08-02-27 14.47 14.79 14.29 135,300 14.76 8.93
08-02-26 14.37 15.15 14.37 153,000 14.64 8.86
08-02-25 14.09 14.67 13.79 166,500 14.50 8.77
08-02-22 13.47 14.23 13.11 256,300 14.11 8.54
08-02-21 13.53 14.43 13.40 250,600 13.49 8.16
08-02-20 13.26 13.70 13.18 131,100 13.46 8.14
08-02-19 13.63 13.74 13.18 128,200 13.34 8.07
08-02-15 13.35 13.66 13.03 240,300 13.48 8.16
08-02-14 13.25 13.85 13.25 151,500 13.43 8.13
Date Open High Low Vol Cls adjCls
08-02-13 13.80 14.18 13.68 196,500 13.90 8.41
08-02-12 14.05 14.13 13.42 103,500 13.64 8.25
08-02-11 13.66 14.01 13.35 122,800 13.92 8.42
08-02-08 13.92 14.42 13.24 116,500 13.58 8.22
08-02-07 13.26 14.19 13.00 160,600 14.00 8.47
08-02-06 13.68 14.14 13.21 125,400 13.31 8.05
08-02-05 13.95 14.01 13.50 214,000 13.52 8.18
08-02-04 14.96 14.96 14.09 189,400 14.24 8.62
08-02-01 14.92 15.14 14.62 86,400 14.95 9.05
Date Open High Low Vol Cls adjCls
08-01-31 13.74 15.30 13.50 244,900 14.78 8.94
08-01-30 13.98 14.92 13.78 141,600 13.83 8.37
08-01-29 14.42 14.42 13.26 212,400 14.07 8.51
08-01-28 13.28 14.76 13.04 225,000 14.27 8.63
08-01-25 15.34 15.43 12.83 286,900 13.28 8.04
08-01-24 13.66 15.43 13.43 288,900 15.19 9.19
08-01-23 11.67 13.59 11.63 325,500 13.56 8.20
08-01-22 11.11 12.48 11.11 187,200 11.97 7.24
08-01-18 11.53 11.78 11.31 389,200 11.44 6.92
Date Open High Low Vol Cls adjCls
08-01-17 11.48 11.79 11.33 313,300 11.53 6.98
08-01-16 11.54 11.99 11.30 498,300 11.45 6.93
08-01-15 11.68 11.93 11.20 259,200 11.56 6.99
08-01-14 11.69 12.11 11.50 118,800 11.83 7.16
08-01-11 11.82 12.11 11.50 241,900 11.59 7.01
08-01-10 11.97 12.24 11.62 224,800 11.94 7.22
08-01-09 11.87 12.22 11.50 153,900 12.22 7.39
08-01-08 11.81 12.06 11.43 255,600 11.52 6.97
08-01-07 12.45 12.45 11.56 364,900 11.73 7.10
Date Open High Low Vol Cls adjCls
08-01-04 13.52 13.52 12.28 154,200 12.38 7.49
08-01-03 14.26 14.28 13.63 250,300 13.71 8.30
08-01-02 14.14 14.53 14.13 189,300 14.20 8.59
07-12-31 14.39 14.57 14.10 202,800 14.11 8.54
07-12-28 14.62 14.85 14.49 138,700 14.49 8.77
07-12-27 14.83 15.47 14.44 184,800 14.55 8.80
07-12-26 14.60 15.00 14.51 313,500 14.88 9.00
07-12-24 14.20 15.24 14.10 162,000 14.75 8.92
07-12-21 13.31 14.23 13.31 389,200 14.11 8.54
Date Open High Low Vol Cls adjCls
07-12-20 11.99 13.14 11.99 273,900 13.11 7.93
07-12-19 11.46 11.96 11.26 223,300 11.92 7.21
07-12-18 11.21 11.65 11.00 208,900 11.50 6.96
07-12-17 10.91 11.28 10.91 247,600 11.05 6.69
07-12-14 11.27 11.40 10.86 278,700 11.01 6.66
07-12-13 11.31 11.61 11.19 137,100 11.41 6.90
07-12-12 11.35 11.62 11.27 146,400 11.38 6.89
07-12-11 11.73 11.81 10.97 170,700 11.09 6.71
07-12-10 11.56 11.83 11.50 169,800 11.66 7.05
Date Open High Low Vol Cls adjCls
07-12-07 11.54 11.75 11.40 94,600 11.55 6.99
07-12-06 11.07 11.70 10.97 156,100 11.52 6.97
07-12-05 11.35 11.57 10.54 196,200 11.16 6.75
07-12-04 11.06 11.33 10.83 151,800 11.14 6.74
07-12-03 11.70 11.75 11.07 195,700 11.19 6.77
07-11-30 12.22 12.34 11.54 390,000 11.64 7.04
07-11-29 12.26 12.46 11.90 174,100 12.06 7.30
07-11-28 12.20 12.62 11.79 293,800 12.30 7.44
07-11-27 11.65 12.13 11.60 216,100 12.03 7.28
Date Open High Low Vol Cls adjCls
07-11-26 12.29 12.50 11.57 281,200 11.61 7.02
07-11-23 12.31 12.48 11.84 255,100 12.30 7.44
07-11-21 12.92 12.92 12.06 541,900 12.21 7.39
07-11-20 13.08 13.50 12.77 216,000 13.05 7.90
07-11-19 13.69 13.69 13.05 139,300 13.14 7.95
07-11-16 13.94 14.03 13.61 161,700 13.87 8.39
07-11-15 13.92 14.01 13.54 124,500 13.90 8.41
07-11-14 14.20 14.38 13.87 123,100 13.96 8.45
07-11-13 13.50 14.65 13.50 199,000 14.13 8.55
Date Open High Low Vol Cls adjCls
07-11-12 13.40 13.92 13.05 417,100 13.36 8.08
07-11-09 13.28 13.49 12.80 322,300 13.35 8.08
07-11-08 13.40 13.71 12.81 445,200 13.47 8.15
07-11-07 13.98 13.98 13.47 196,000 13.51 8.17
07-11-06 14.32 14.56 14.03 187,500 14.13 8.55
07-11-05 14.71 14.86 14.29 218,500 14.29 8.65
07-11-02 15.06 15.12 14.52 137,700 15.03 9.09
07-11-01 15.76 15.89 14.95 276,100 15.01 9.08
07-10-31 16.09 16.47 15.75 308,500 15.98 9.67
Date Open High Low Vol Cls adjCls
07-10-30 16.40 16.40 15.77 162,700 16.00 9.68
07-10-29 16.27 16.46 15.91 254,500 16.08 9.73
07-10-26 15.48 16.37 15.48 134,200 16.22 9.81
07-10-25 15.05 15.32 14.94 190,300 15.25 9.23
07-10-24 15.53 15.53 14.66 177,100 15.05 9.11
07-10-23 15.02 15.60 14.75 213,000 15.57 9.42
07-10-22 14.53 15.03 14.26 377,200 14.94 9.04
07-10-19 15.08 15.43 14.58 244,600 14.60 8.83
07-10-18 15.54 15.54 14.87 279,300 15.17 9.18
Date Open High Low Vol Cls adjCls
07-10-17 15.36 15.55 15.28 180,600 15.55 9.41
07-10-16 15.31 15.38 15.03 201,900 15.13 9.15
07-10-15 15.31 15.46 15.21 183,100 15.35 9.29
07-10-12 15.31 15.45 15.28 103,000 15.34 9.28
07-10-11 15.38 15.52 15.25 148,600 15.32 9.27
07-10-10 15.68 15.95 14.87 271,500 15.25 9.23
07-10-09 16.20 16.20 15.26 197,500 15.67 9.48
07-10-08 16.79 16.79 16.10 92,200 16.17 9.78
07-10-05 16.46 17.03 16.29 138,300 16.86 10.20
Date Open High Low Vol Cls adjCls
07-10-04 16.36 16.48 16.01 184,500 16.31 9.87
07-10-03 15.90 16.32 15.81 170,700 16.27 9.84
07-10-02 15.77 16.16 15.26 250,200 16.03 9.70
07-10-01 15.75 16.42 15.46 255,400 15.79 9.55
07-09-28 15.11 16.34 15.11 226,300 15.78 9.55
07-09-27 15.31 15.52 14.80 237,300 14.99 9.07
07-09-26 14.93 15.42 14.77 258,900 15.18 9.18
07-09-25 16.04 16.04 14.78 198,600 14.86 8.99
07-09-24 16.93 17.07 16.02 130,600 16.11 9.75
Date Open High Low Vol Cls adjCls
07-09-21 16.92 17.32 16.81 177,300 16.88 10.21
07-09-20 16.77 17.39 16.71 135,900 16.83 10.18
07-09-19 16.13 17.43 16.13 200,100 16.85 10.20
07-09-18 15.44 16.31 14.87 229,000 16.05 9.71
07-09-17 16.22 16.22 15.34 98,800 15.38 9.31
07-09-14 15.84 16.47 15.84 130,300 16.29 9.86
07-09-13 16.31 16.36 15.93 120,600 16.00 9.68
07-09-12 16.26 16.75 16.04 108,900 16.21 9.81
07-09-11 16.45 16.45 15.97 145,200 16.31 9.87
Date Open High Low Vol Cls adjCls
07-09-10 16.61 16.69 15.91 144,900 16.34 9.89
07-09-07 17.19 17.83 16.46 193,500 16.56 10.02
07-09-06 17.69 17.94 17.44 125,200 17.51 10.59
07-09-05 17.60 17.92 17.19 150,000 17.66 10.69
07-09-04 17.20 17.92 17.20 246,300 17.70 10.71
07-08-31 17.55 17.80 17.07 437,700 17.25 10.44
07-08-30 18.22 18.34 17.49 460,300 17.52 10.60
07-08-29 18.26 18.92 18.02 377,700 18.52 11.21
07-08-28 18.53 18.66 18.10 252,100 18.13 10.97
Date Open High Low Vol Cls adjCls
07-08-27 19.40 19.40 18.37 578,800 18.75 11.34
07-08-24 18.33 19.75 18.00 495,000 19.49 11.79
07-08-23 18.67 19.66 17.60 944,200 18.36 11.11
07-08-22 21.09 21.73 19.65 307,500 19.82 11.99
07-08-21 21.21 21.80 20.75 40,500 21.35 12.92
07-08-20 21.40 21.55 20.73 134,100 20.99 12.70
07-08-17 21.45 21.45 20.48 155,800 21.31 12.89
07-08-16 20.32 21.38 19.92 305,800 20.17 12.20
07-08-15 20.65 21.11 20.35 115,800 20.46 12.38
Date Open High Low Vol Cls adjCls
07-08-14 21.44 21.71 20.64 152,500 20.69 12.52
07-08-13 21.99 23.18 21.20 249,700 21.42 12.96
07-08-10 21.02 22.44 20.68 379,300 21.49 13.00
07-08-09 21.34 22.16 21.00 420,100 21.35 12.92
07-08-08 20.00 20.16 18.89 669,600 20.10 12.16
07-08-07 19.95 20.77 19.46 218,400 19.94 12.06
07-08-06 20.67 20.67 19.91 382,000 19.99 12.09
07-08-03 21.78 21.78 20.28 247,900 20.53 12.42
07-08-02 22.34 22.34 21.40 342,400 21.83 13.21
Date Open High Low Vol Cls adjCls
07-08-01 21.78 22.43 21.43 226,900 22.29 13.49
07-07-31 22.63 23.67 21.89 260,500 21.91 13.26
07-07-30 22.77 22.90 20.50 433,000 22.39 13.55
07-07-27 23.80 24.39 22.81 389,400 22.81 13.80
07-07-26 24.20 24.27 23.30 172,000 23.93 14.48
07-07-25 24.80 25.25 24.22 106,300 24.61 14.89
07-07-24 25.57 25.57 24.60 128,800 24.69 14.94
07-07-23 26.09 26.43 25.78 77,200 25.89 15.66
07-07-20 26.16 26.31 25.50 154,500 26.00 15.73
Date Open High Low Vol Cls adjCls
07-07-19 26.35 26.44 26.05 75,600 26.29 15.91
07-07-18 26.03 26.27 25.36 266,800 26.15 15.82
07-07-17 26.88 27.19 26.08 191,800 26.08 15.78
07-07-16 27.19 27.22 26.53 77,100 26.70 16.15
07-07-13 27.45 27.84 27.24 95,500 27.33 16.54
07-07-12 27.23 28.26 27.08 221,200 27.62 16.71
07-07-11 26.16 26.90 26.16 198,400 26.58 16.08
07-07-10 27.60 27.60 26.09 270,300 26.22 15.86
07-07-09 27.70 27.84 27.29 69,600 27.68 16.75
Date Open High Low Vol Cls adjCls
07-07-06 27.75 28.05 27.58 50,100 27.72 16.77
07-07-05 27.35 27.81 27.14 183,700 27.81 16.83
07-07-03 27.29 27.33 26.99 74,500 27.27 16.50
07-07-02 27.70 27.70 27.03 111,100 27.31 16.52
07-06-29 27.16 27.79 27.16 140,500 27.49 16.63
07-06-28 27.38 27.75 27.03 95,400 27.11 16.40
07-06-27 27.06 27.35 26.39 185,700 27.32 16.53
07-06-26 27.94 27.94 27.05 197,500 27.08 16.38
07-06-25 27.85 28.65 27.75 119,500 27.82 16.83
Date Open High Low Vol Cls adjCls
07-06-22 27.89 28.49 27.77 385,800 27.89 16.87
07-06-21 28.05 28.26 27.72 96,000 27.88 16.87
07-06-20 28.75 28.99 28.00 117,100 28.22 17.07
07-06-19 28.68 29.54 28.68 277,300 28.76 17.40
07-06-18 28.00 28.79 28.00 205,000 28.76 17.40
07-06-15 27.63 28.47 27.25 227,800 27.87 16.86
07-06-14 27.36 28.13 27.22 90,100 27.22 16.47
07-06-13 27.27 27.50 26.81 135,100 27.29 16.51
07-06-12 28.35 28.35 27.14 263,400 27.19 16.45
Date Open High Low Vol Cls adjCls
07-06-11 28.68 28.78 28.36 209,700 28.45 17.21
07-06-08 28.62 28.86 28.33 226,500 28.82 17.44
07-06-07 28.90 29.06 28.10 1,113,300 28.71 17.37
07-06-06 29.76 29.76 28.79 184,000 29.11 17.61
07-06-05 30.02 30.20 29.66 400,200 29.99 18.15
07-06-04 29.83 30.33 29.72 221,500 30.14 18.24
07-06-01 29.43 30.13 29.43 246,000 29.91 18.10
07-05-31 28.08 29.32 27.92 359,100 29.28 17.72
07-05-30 27.89 28.13 27.55 341,400 28.00 16.94
Date Open High Low Vol Cls adjCls
07-05-29 27.72 28.14 27.48 166,600 28.12 17.01
07-05-25 27.22 28.39 27.08 301,200 27.59 16.69
07-05-24 27.08 28.17 26.38 861,700 27.19 16.45
07-05-23 29.14 30.14 28.76 361,600 29.20 17.67
07-05-22 28.05 29.15 28.05 238,000 29.00 17.55
07-05-21 28.16 28.75 28.02 214,800 28.14 17.03
07-05-18 27.59 28.54 27.53 116,800 28.25 17.09
07-05-17 27.92 28.15 27.54 101,400 27.57 16.68
07-05-16 27.77 28.16 27.35 220,300 27.88 16.87
Date Open High Low Vol Cls adjCls
07-05-15 28.32 28.73 27.46 177,100 27.69 16.75
07-05-14 28.51 28.75 28.03 190,500 28.18 17.05
07-05-11 29.30 29.50 28.51 125,400 28.56 17.28
07-05-10 29.64 30.10 28.85 182,700 28.86 17.46
07-05-09 29.50 30.04 29.50 83,100 29.89 18.08
07-05-08 30.20 30.20 29.50 144,900 29.65 17.94
07-05-07 30.25 30.66 29.90 124,200 30.32 18.35
07-05-04 30.47 30.68 30.03 84,000 30.18 18.26
07-05-03 31.28 31.45 30.29 111,000 30.34 18.36
Date Open High Low Vol Cls adjCls
07-05-02 31.50 31.74 31.25 95,500 31.35 18.97
07-05-01 31.39 31.50 30.91 50,700 31.35 18.97
07-04-30 32.47 32.57 31.39 103,600 31.44 19.02
07-04-27 32.75 32.75 32.30 57,700 32.46 19.64
07-04-26 32.68 32.85 32.20 92,100 32.79 19.84
07-04-25 32.45 33.20 32.45 84,700 32.58 19.71
07-04-24 32.84 32.84 32.30 71,500 32.41 19.61
07-04-23 32.48 33.36 32.29 76,300 32.88 19.89
07-04-20 32.99 32.99 32.13 79,200 32.42 19.62
Date Open High Low Vol Cls adjCls
07-04-19 32.77 32.93 32.31 54,100 32.57 19.71
07-04-18 32.93 33.22 32.44 55,200 32.87 19.89
07-04-17 33.14 33.50 32.76 86,400 33.04 19.99
07-04-16 33.35 34.20 33.07 116,500 33.22 20.10
07-04-13 33.65 33.92 32.73 58,500 33.05 20.00
07-04-12 32.30 33.78 32.30 89,500 33.65 20.36
07-04-11 33.27 33.37 32.22 63,100 32.49 19.66
07-04-10 33.70 33.70 32.81 55,800 33.17 20.07
07-04-09 33.25 33.94 33.21 71,800 33.59 20.32
Date Open High Low Vol Cls adjCls
07-04-05 33.56 33.65 32.84 73,200 33.11 20.03
07-04-04 33.54 33.80 33.52 36,300 33.61 20.34
07-04-03 33.45 34.06 33.31 112,000 33.67 20.37
07-04-02 33.29 33.73 33.21 83,500 33.39 20.20
07-03-30 33.44 33.66 33.07 125,800 33.30 20.15
07-03-29 33.41 33.70 32.81 96,700 33.44 20.23
07-03-28 33.10 33.74 33.05 79,500 33.33 20.17
07-03-27 33.69 34.05 33.14 101,500 33.21 20.09
07-03-26 34.23 34.37 33.53 142,800 33.86 20.49
Date Open High Low Vol Cls adjCls
07-03-23 35.25 35.26 33.66 185,700 34.34 20.78
07-03-22 34.10 35.22 33.95 254,100 35.21 21.30
07-03-21 32.83 34.74 32.68 254,200 34.28 20.74
07-03-20 32.60 32.98 32.33 149,200 32.89 19.90
07-03-19 32.46 33.42 32.21 283,900 32.81 19.85
07-03-16 32.71 32.80 31.75 231,300 32.30 19.54
07-03-15 29.95 33.36 29.95 348,300 32.72 19.80
07-03-14 29.28 30.20 29.11 113,700 29.26 17.70
07-03-13 30.39 31.20 29.25 134,800 29.42 17.80
Date Open High Low Vol Cls adjCls
07-03-12 30.49 31.16 30.11 78,400 30.46 18.43
07-03-09 31.22 31.33 30.25 77,100 30.46 18.43
07-03-08 29.49 31.68 29.45 261,100 31.21 18.88
07-03-07 29.49 29.55 29.11 136,500 29.20 17.67
07-03-06 29.91 29.91 29.09 140,100 29.59 17.90
07-03-05 30.08 30.08 29.56 152,400 29.72 17.98
07-03-02 30.30 30.42 30.02 134,800 30.14 18.24
07-03-01 29.65 30.75 29.16 104,800 30.36 18.37
07-02-28 29.57 30.33 29.10 111,700 30.19 18.27
Date Open High Low Vol Cls adjCls
07-02-27 31.23 31.23 29.44 92,100 29.56 17.89
07-02-26 31.83 32.16 30.93 49,000 31.33 18.96
07-02-23 31.72 32.54 31.72 70,900 31.80 19.24
07-02-22 31.61 32.20 31.39 97,800 31.80 19.24
07-02-21 32.03 32.38 31.40 62,800 31.63 19.14
07-02-20 31.00 32.21 31.00 64,200 32.08 19.41
07-02-16 30.94 31.10 30.82 46,500 30.97 18.74
07-02-15 30.96 31.16 30.84 56,200 30.94 18.72
07-02-14 31.03 31.61 30.74 74,500 30.98 18.74
Date Open High Low Vol Cls adjCls
07-02-13 30.98 31.50 30.72 93,300 31.09 18.81
07-02-12 30.15 31.01 30.15 116,100 30.81 18.64
07-02-09 32.30 32.30 29.96 248,500 30.30 18.33
07-02-08 31.22 32.42 31.22 85,500 32.34 19.57
07-02-07 31.80 31.86 31.38 149,100 31.51 19.07
07-02-06 31.71 31.94 31.37 141,100 31.83 19.26
07-02-05 32.40 32.40 31.35 197,100 31.64 19.14
07-02-02 32.80 32.99 32.43 139,000 32.46 19.64
07-02-01 31.91 32.91 31.90 129,400 32.75 19.82
Date Open High Low Vol Cls adjCls
07-01-31 31.85 32.21 31.66 115,500 31.83 19.26
07-01-30 31.87 32.06 31.50 155,700 31.85 19.27
07-01-29 31.42 31.87 31.38 211,000 31.86 19.28
07-01-26 31.80 31.82 31.02 87,900 31.38 18.99
07-01-25 31.97 32.44 31.02 157,600 31.68 19.17
07-01-24 32.11 32.47 31.63 195,300 32.01 19.37
07-01-23 31.95 32.40 31.36 299,200 32.02 19.37
07-01-22 32.25 32.60 32.05 157,600 32.42 19.62
07-01-19 32.25 32.52 32.17 135,400 32.33 19.56
Date Open High Low Vol Cls adjCls
07-01-18 32.32 32.58 32.27 157,300 32.30 19.54
07-01-17 32.50 32.50 32.11 126,100 32.37 19.59
07-01-16 32.16 33.28 32.16 328,800 32.50 19.66
07-01-12 31.82 32.20 31.78 175,600 32.15 19.45
07-01-11 30.98 31.83 30.87 141,600 31.80 19.24
07-01-10 31.07 31.23 30.42 131,700 30.82 18.65
07-01-09 31.08 31.36 30.61 195,100 31.31 18.94
07-01-08 31.11 31.72 30.69 178,600 30.94 18.72
07-01-05 31.20 31.59 30.56 292,900 31.04 18.78
Date Open High Low Vol Cls adjCls
07-01-04 31.46 31.80 31.04 348,400 31.24 18.90
07-01-03 31.76 32.40 30.85 351,300 31.42 19.01
06-12-29 31.34 31.76 31.34 315,300 31.60 19.12
06-12-28 31.30 31.47 31.18 187,800 31.34 18.96
06-12-27 30.80 31.20 30.48 188,700 31.19 18.87
06-12-26 30.51 30.80 30.05 185,800 30.68 18.56
06-12-22 30.83 31.00 30.28 210,000 30.51 18.46
06-12-21 31.17 31.25 30.28 354,100 30.58 18.50
06-12-20 29.46 31.16 29.42 319,000 31.05 18.79
Date Open High Low Vol Cls adjCls
06-12-19 29.49 29.71 28.70 231,100 29.36 17.76
06-12-18 30.45 30.86 29.36 207,400 29.50 17.85
06-12-15 29.49 30.43 29.42 208,800 30.33 18.35
06-12-14 29.00 29.55 29.00 83,700 29.43 17.81
06-12-13 28.76 29.22 28.68 175,200 28.85 17.46
06-12-12 28.95 29.00 28.27 195,000 28.44 17.21
06-12-11 28.35 28.96 28.23 165,300 28.90 17.49
06-12-08 27.88 28.49 27.56 120,000 28.40 17.18
06-12-07 27.61 27.92 27.49 139,300 27.91 16.89
Date Open High Low Vol Cls adjCls
06-12-06 27.77 28.10 27.63 140,100 28.00 16.94
06-12-05 27.86 27.94 27.70 184,900 27.89 16.87
06-12-04 26.70 27.91 26.64 174,300 27.86 16.86
06-12-01 26.93 26.96 25.92 170,100 26.71 16.16
06-11-30 26.65 27.11 26.54 331,800 26.96 16.31
06-11-29 26.83 27.24 26.28 234,100 27.24 16.48
06-11-28 26.50 27.33 26.24 214,900 27.24 16.48
06-11-27 26.62 26.63 26.30 146,500 26.53 16.05
06-11-24 26.87 27.21 26.77 122,200 26.78 16.20
Date Open High Low Vol Cls adjCls
06-11-22 27.69 27.79 26.89 104,100 27.02 16.35
06-11-21 27.36 27.75 27.24 124,900 27.71 16.77
06-11-20 28.50 28.50 27.04 184,200 27.42 16.59
06-11-17 28.75 28.75 27.85 161,500 28.42 17.20
06-11-16 28.97 28.97 27.66 306,000 28.76 17.40
06-11-15 28.71 28.84 28.33 123,000 28.68 17.35
06-11-14 27.56 28.58 27.41 225,400 28.58 17.29
06-11-13 28.10 28.10 27.47 152,800 27.56 16.68
06-11-10 27.95 28.13 27.77 146,200 28.09 17.00
Date Open High Low Vol Cls adjCls
06-11-09 28.11 28.12 27.59 162,100 27.99 16.94
06-11-08 27.79 28.47 27.79 249,000 27.97 16.92
06-11-07 27.81 27.90 27.53 127,000 27.89 16.87
06-11-06 26.74 27.92 26.74 211,600 27.86 16.86
06-11-03 26.88 27.47 25.45 282,400 26.57 16.08
06-11-02 28.00 28.62 27.69 222,100 28.13 17.02
06-11-01 28.66 28.79 28.10 242,200 28.14 17.03
06-10-31 28.95 28.95 28.38 174,000 28.62 17.32
06-10-30 29.20 29.20 28.36 204,100 28.78 17.41
Date Open High Low Vol Cls adjCls
06-10-27 29.23 29.24 28.78 117,000 29.23 17.69
06-10-26 28.39 29.24 28.31 142,300 29.18 17.66
06-10-25 27.98 28.36 27.86 209,400 28.30 17.12
06-10-24 28.09 28.37 27.72 96,300 28.16 17.04
06-10-23 27.87 28.20 27.46 158,700 28.15 17.03
06-10-20 28.06 28.18 27.31 115,300 27.97 16.92
06-10-19 27.38 28.23 27.38 95,700 27.84 16.84
06-10-18 27.43 27.79 27.11 146,500 27.47 16.62
06-10-17 27.61 27.67 26.58 253,500 27.21 16.46
Date Open High Low Vol Cls adjCls
06-10-16 28.03 28.17 27.21 234,300 27.46 16.61
06-10-13 27.70 28.33 27.48 147,900 27.96 16.92
06-10-12 26.90 27.61 26.71 180,400 27.60 16.70
06-10-11 26.46 26.86 26.40 145,300 26.66 16.13
06-10-10 26.34 26.68 25.72 128,500 26.48 16.02
06-10-09 25.48 26.39 25.28 73,600 26.21 15.86
06-10-06 26.28 26.41 25.19 98,100 25.44 15.39
06-10-05 25.73 26.38 24.96 114,000 26.28 15.90
06-10-04 25.18 25.86 25.10 103,800 25.61 15.50
Date Open High Low Vol Cls adjCls
06-10-03 25.12 25.28 24.71 158,200 25.16 15.22
06-10-02 25.14 25.27 24.80 115,300 25.12 15.20
06-09-29 26.18 26.18 25.22 101,500 25.22 15.26
06-09-28 26.22 26.24 25.60 85,800 26.06 15.77
06-09-27 25.60 26.20 25.50 138,400 26.09 15.79
06-09-26 25.32 25.90 25.21 195,000 25.74 15.57
06-09-25 25.09 25.71 25.09 136,500 25.44 15.39
06-09-22 24.96 25.10 24.58 76,300 25.04 15.15
06-09-21 24.90 25.24 24.72 130,500 24.90 15.07
Date Open High Low Vol Cls adjCls
06-09-20 23.76 24.96 23.15 144,600 24.79 15.00
06-09-19 23.86 24.29 22.78 133,800 23.47 14.20
06-09-18 24.05 24.65 23.63 92,400 23.71 14.35
06-09-15 23.69 24.51 23.68 134,400 24.50 14.82
06-09-14 23.73 23.92 23.41 142,600 23.51 14.22
06-09-13 23.48 24.02 23.32 100,200 23.85 14.43
06-09-12 22.71 23.55 22.42 104,100 23.41 14.16
06-09-11 22.41 23.09 22.31 103,500 22.77 13.78
06-09-08 21.70 22.65 21.70 108,900 22.65 13.70
Date Open High Low Vol Cls adjCls
06-09-07 21.90 22.01 21.31 112,000 21.58 13.06
06-09-06 23.30 23.38 21.82 122,800 21.92 13.26
06-09-05 23.06 24.30 23.01 127,000 23.58 14.27
06-09-01 23.05 23.53 22.74 107,800 23.30 14.10
06-08-31 23.29 23.29 22.82 183,100 22.86 13.83
06-08-30 22.99 23.51 22.68 51,300 23.20 14.04
06-08-29 22.27 22.99 21.98 72,300 22.91 13.86
06-08-28 21.93 22.39 21.80 171,300 22.24 13.46
06-08-25 21.96 22.23 21.42 173,100 22.00 13.31
Date Open High Low Vol Cls adjCls
06-08-24 22.61 22.61 21.00 262,500 21.94 13.27
06-08-23 23.16 23.39 22.37 147,300 22.50 13.61
06-08-22 23.32 23.58 23.14 69,600 23.19 14.03
06-08-21 24.48 24.48 23.24 319,000 23.38 14.15
06-08-18 24.43 24.85 24.07 235,200 24.73 14.96
06-08-17 22.88 25.68 21.48 524,200 24.44 14.79
06-08-16 23.00 23.27 22.10 297,400 23.27 14.08
06-08-15 21.54 22.82 21.46 189,000 22.76 13.77
06-08-14 20.75 21.53 20.75 128,800 21.44 12.97
Date Open High Low Vol Cls adjCls
06-08-11 20.77 21.10 20.47 108,000 20.75 12.55
06-08-10 20.36 21.13 20.00 282,900 20.85 12.62
06-08-09 20.61 21.39 20.40 351,100 20.54 12.43
06-08-08 19.58 21.19 19.58 289,900 20.55 12.43
06-08-07 20.38 20.38 19.27 280,900 19.62 11.87
06-08-04 20.90 21.66 20.21 265,000 20.36 12.32
06-08-03 19.49 20.98 19.25 374,200 20.67 12.51
06-08-02 21.31 21.53 20.18 320,800 20.24 12.25
06-08-01 21.84 21.87 21.04 208,500 21.17 12.81
Date Open High Low Vol Cls adjCls
06-07-31 22.13 22.46 21.91 114,000 21.99 13.30
06-07-28 22.09 22.32 21.77 82,200 22.22 13.44
06-07-27 21.89 21.99 21.75 129,700 21.90 13.25
06-07-26 21.61 21.84 21.53 142,600 21.72 13.14
06-07-25 21.80 22.04 21.31 163,500 21.60 13.07
06-07-24 22.02 22.02 21.59 86,800 21.75 13.16
06-07-21 21.61 22.60 20.93 184,900 21.85 13.22
06-07-20 22.24 22.60 21.54 110,800 21.60 13.07
06-07-19 21.86 22.68 21.86 153,400 22.13 13.39
Date Open High Low Vol Cls adjCls
06-07-18 21.48 22.04 21.11 171,000 21.79 13.18
06-07-17 21.89 22.13 20.39 328,200 21.30 12.89
06-07-14 22.27 22.27 21.60 253,300 21.94 13.27
06-07-13 22.70 22.71 22.14 186,100 22.27 13.47
06-07-12 23.62 23.70 22.75 112,900 22.75 13.76
06-07-11 24.61 24.75 23.51 258,600 23.61 14.29
06-07-10 24.61 25.37 24.35 187,800 24.74 14.97
06-07-07 24.69 25.24 24.47 69,600 24.64 14.91
06-07-06 24.49 24.95 24.31 92,500 24.66 14.92
Date Open High Low Vol Cls adjCls
06-07-05 24.56 24.69 23.91 93,000 24.43 14.78
06-07-03 24.37 24.79 23.98 58,200 24.79 15.00
06-06-30 24.38 24.38 23.85 210,600 23.86 14.44
06-06-29 23.23 24.36 23.04 146,500 24.36 14.74
06-06-28 23.00 23.27 22.56 119,100 23.06 13.95
06-06-27 22.91 23.34 22.74 202,300 22.86 13.83
06-06-26 22.76 22.89 22.52 96,300 22.81 13.80
06-06-23 22.65 23.39 22.52 78,900 22.78 13.78
06-06-22 22.73 22.92 22.61 53,500 22.71 13.74
Date Open High Low Vol Cls adjCls
06-06-21 23.30 23.30 22.61 132,100 22.72 13.75
06-06-20 22.73 23.28 22.47 137,200 23.07 13.96
06-06-19 22.47 23.16 22.47 128,700 22.81 13.80
06-06-16 22.56 22.98 22.04 253,800 22.30 13.49
06-06-15 22.39 22.64 22.09 94,000 22.54 13.64
06-06-14 22.17 22.38 21.64 141,400 22.17 13.41
06-06-13 21.45 22.42 21.37 299,400 22.10 13.37
06-06-12 22.32 22.32 21.22 169,600 21.25 12.86
06-06-09 22.80 22.80 22.38 181,000 22.40 13.55
Date Open High Low Vol Cls adjCls
06-06-08 23.40 23.40 22.22 181,600 22.67 13.72
06-06-07 23.88 24.81 23.42 153,600 23.42 14.17
06-06-06 24.03 24.20 23.59 224,800 23.93 14.48
06-06-05 24.67 25.03 23.50 177,400 23.58 14.27
06-06-02 25.12 25.16 23.55 170,800 24.80 15.01
06-06-01 23.27 25.15 23.27 233,200 25.10 15.19
06-05-31 23.54 23.90 23.00 172,200 23.29 14.09
06-05-30 22.96 23.78 22.55 229,500 23.41 14.16
06-05-26 23.09 23.52 22.88 156,400 23.41 14.16
Date Open High Low Vol Cls adjCls
06-05-25 23.15 23.19 22.87 187,500 23.09 13.97
06-05-24 23.09 23.96 22.58 233,100 22.91 13.86
06-05-23 24.11 24.11 23.17 120,300 23.17 14.02
06-05-22 23.93 24.48 23.41 210,000 23.95 14.49
06-05-19 25.16 25.26 23.59 271,800 24.13 14.60
06-05-18 24.99 25.39 23.24 306,700 25.18 15.24
06-05-17 25.35 26.35 25.26 122,800 25.93 15.69
06-05-16 26.15 26.51 25.48 177,600 25.79 15.60
06-05-15 26.25 26.75 25.60 133,800 26.02 15.74
Date Open High Low Vol Cls adjCls
06-05-12 27.19 27.19 26.15 80,500 26.33 15.93
06-05-11 28.29 28.33 27.05 96,600 27.21 16.46
06-05-10 28.80 29.03 27.86 92,100 28.12 17.01
06-05-09 27.37 29.12 27.02 218,100 28.53 17.26
06-05-08 26.98 27.41 26.63 185,400 27.19 16.45
06-05-05 27.30 27.76 26.76 175,600 26.81 16.22
06-05-04 27.80 27.80 26.75 186,900 27.00 16.34
06-05-03 28.11 28.37 27.93 238,800 27.98 16.93
06-05-02 28.06 28.10 27.81 139,000 28.01 16.95
Date Open High Low Vol Cls adjCls
06-05-01 28.11 28.37 27.60 306,700 28.05 16.97
06-04-28 26.86 28.10 26.86 188,400 28.03 16.96
06-04-27 27.25 27.49 26.81 140,100 26.83 16.23
06-04-26 26.28 27.76 26.15 232,900 27.34 16.54
06-04-25 25.38 25.73 24.89 100,900 25.44 15.39
06-04-24 26.22 26.22 25.14 98,100 25.39 15.36
06-04-21 26.32 26.40 25.56 86,800 26.14 15.82
06-04-20 26.08 26.43 25.86 48,400 26.07 15.77
06-04-19 25.85 26.24 25.49 114,900 26.15 15.82
Date Open High Low Vol Cls adjCls
06-04-18 25.09 25.77 24.74 100,000 25.72 15.56
06-04-17 25.41 25.82 24.84 145,800 24.94 15.09
06-04-13 25.38 25.84 25.28 53,800 25.72 15.56
06-04-12 25.50 25.50 25.24 66,700 25.37 15.35
06-04-11 26.03 26.14 25.35 114,900 25.42 15.38
06-04-10 26.03 26.33 25.88 206,700 26.03 15.75
06-04-07 25.97 26.12 25.88 216,600 25.98 15.72
06-04-06 26.24 26.24 25.83 278,500 25.91 15.68
06-04-05 25.00 26.15 24.97 280,900 25.85 15.64
Date Open High Low Vol Cls adjCls
06-04-04 24.95 25.05 24.84 148,200 24.99 15.12
06-04-03 25.00 25.08 24.60 106,600 24.95 15.10
06-03-31 24.92 25.06 24.82 66,300 24.98 15.11
06-03-30 24.93 25.07 24.77 42,900 24.95 15.10
06-03-29 24.75 25.04 24.75 151,600 24.87 15.05
06-03-28 24.81 25.03 24.56 72,600 24.63 14.90
06-03-27 24.77 25.09 24.55 145,300 24.95 15.10
06-03-24 24.74 25.00 24.66 36,100 24.84 15.03
06-03-23 24.81 24.99 24.49 141,000 24.91 15.07
Date Open High Low Vol Cls adjCls
06-03-22 24.54 25.04 23.86 222,600 25.00 15.13
06-03-21 24.75 24.91 23.65 129,400 24.75 14.97
06-03-20 23.87 24.13 23.87 216,600 24.00 14.52
06-03-17 23.97 24.02 23.65 254,400 24.00 14.52
06-03-16 24.52 25.19 23.43 657,700 23.85 14.43
06-03-15 23.55 23.55 22.63 156,600 22.63 13.69
06-03-14 23.12 23.45 22.53 77,100 23.35 14.13
06-03-13 23.43 23.46 22.94 72,700 22.99 13.91
06-03-10 23.50 23.70 23.22 56,100 23.23 14.06
Date Open High Low Vol Cls adjCls
06-03-09 22.88 23.70 22.84 299,700 23.64 14.30
06-03-08 22.83 23.15 22.62 87,400 22.74 13.76
06-03-07 23.42 23.43 22.78 62,400 22.95 13.89
06-03-06 22.96 23.44 22.82 101,400 23.19 14.03
06-03-03 22.63 23.29 22.63 56,200 22.78 13.78
06-03-02 23.46 23.51 22.54 47,700 22.79 13.79
06-03-01 22.54 23.45 22.54 271,300 23.42 14.17
06-02-28 22.37 22.57 22.22 161,200 22.47 13.60
06-02-27 22.53 22.53 22.21 169,300 22.43 13.57
Date Open High Low Vol Cls adjCls
06-02-24 22.31 22.47 22.14 53,800 22.31 13.50
06-02-23 22.35 22.62 21.96 416,400 22.40 13.55
06-02-22 21.98 22.29 21.86 67,600 22.29 13.49
06-02-21 22.33 22.56 21.99 66,300 21.99 13.30
06-02-17 22.35 22.36 22.11 89,800 22.12 13.38
06-02-16 21.99 22.42 21.70 392,400 22.20 13.43
06-02-15 22.26 22.31 21.80 188,700 21.85 13.22
06-02-14 22.30 22.35 22.14 224,700 22.14 13.40
06-02-13 22.39 22.63 22.03 153,100 22.24 13.46
Date Open High Low Vol Cls adjCls
06-02-10 22.91 22.93 22.42 58,200 22.46 13.59
06-02-09 22.87 22.96 22.60 63,400 22.84 13.82
06-02-08 22.79 22.80 22.53 130,500 22.72 13.75
06-02-07 23.01 23.15 22.52 130,000 22.82 13.81
06-02-06 23.12 23.12 22.05 113,700 22.94 13.88
06-02-03 23.56 23.74 23.00 48,900 23.01 13.92
06-02-02 23.98 24.85 23.17 94,300 23.70 14.34
06-02-01 23.94 24.06 23.73 128,700 23.98 14.51
06-01-31 23.44 24.20 23.34 236,100 23.94 14.48
Date Open High Low Vol Cls adjCls
06-01-30 22.81 24.00 22.76 103,800 23.59 14.27
06-01-27 21.87 23.15 21.50 240,700 22.81 13.80
06-01-26 20.83 22.16 20.74 111,700 21.86 13.23
06-01-25 20.77 20.83 20.55 39,300 20.73 12.54
06-01-24 20.93 21.12 20.68 63,100 20.80 12.58
06-01-23 20.00 20.94 19.86 61,600 20.77 12.57
06-01-20 21.10 21.10 19.75 121,300 19.83 12.00
06-01-19 20.55 21.06 20.49 63,000 20.96 12.68
06-01-18 20.96 21.21 20.42 70,500 20.54 12.43
Date Open High Low Vol Cls adjCls
06-01-17 21.50 21.54 20.82 42,100 21.29 12.88
06-01-13 21.86 21.87 21.44 30,400 21.51 13.01
06-01-12 22.45 22.45 21.91 85,600 21.92 13.26
06-01-11 22.49 22.65 21.76 157,000 22.34 13.52
06-01-10 21.52 22.90 21.05 157,200 22.59 13.67
06-01-09 22.01 22.01 21.50 73,300 21.68 13.12
06-01-06 21.49 22.07 21.25 156,400 21.84 13.21
06-01-05 21.06 21.62 20.78 176,500 20.89 12.64
06-01-04 22.00 22.17 21.28 343,000 21.28 12.88
Date Open High Low Vol Cls adjCls
06-01-03 21.95 22.64 21.75 151,600 21.95 13.28
05-12-30 21.39 21.92 21.20 69,700 21.92 13.26
05-12-29 21.45 21.76 21.14 43,600 21.53 13.03
05-12-28 21.49 21.83 20.91 115,300 21.50 13.01
05-12-27 21.65 21.65 21.12 34,600 21.33 12.91
05-12-23 21.39 21.77 21.29 26,400 21.64 13.09
05-12-22 21.80 21.87 21.20 110,500 21.51 13.01
05-12-21 21.91 22.02 21.39 91,000 21.42 12.96
05-12-20 22.01 22.10 21.65 79,800 21.91 13.26
Date Open High Low Vol Cls adjCls
05-12-19 22.40 22.55 21.42 162,400 21.81 13.20
05-12-16 22.52 23.18 22.52 177,100 22.74 13.76
05-12-15 23.38 23.38 22.11 208,000 22.55 13.64
05-12-14 22.83 23.53 22.80 179,800 23.40 14.16
05-12-13 21.29 22.75 21.23 249,900 22.72 13.75
05-12-12 20.81 21.41 20.80 259,900 21.36 12.92
05-12-09 20.47 20.95 20.47 198,600 20.88 12.63
05-12-08 21.07 21.07 20.49 74,100 20.76 12.56
05-12-07 21.42 21.42 20.77 48,600 20.88 12.63
Date Open High Low Vol Cls adjCls
05-12-06 20.94 21.49 20.94 67,500 21.27 12.87
05-12-05 21.50 21.54 20.57 74,100 20.89 12.64
05-12-02 21.91 22.00 21.33 78,100 21.65 13.10
05-12-01 20.93 22.00 20.84 314,700 21.69 13.12
05-11-30 20.05 20.60 20.05 119,700 20.51 12.41
05-11-29 20.41 20.99 20.12 83,400 20.15 12.19
05-11-28 21.21 21.21 20.20 130,500 20.20 12.22
05-11-25 21.36 21.36 21.05 15,700 21.12 12.78
05-11-23 20.83 21.28 20.71 71,500 21.24 12.85
Date Open High Low Vol Cls adjCls
05-11-22 21.10 21.25 20.91 74,100 20.91 12.65
05-11-21 21.25 21.25 20.91 104,400 20.95 12.68
05-11-18 21.10 21.70 20.77 274,200 21.16 12.80
05-11-17 18.70 20.39 18.18 318,100 20.18 12.21
05-11-16 18.59 18.90 17.29 381,000 18.79 11.37
05-11-15 19.98 20.04 18.45 137,400 18.45 11.16
05-11-14 20.16 20.37 20.04 93,000 20.04 12.13
05-11-11 20.10 20.15 19.79 150,000 19.98 12.09
05-11-10 19.89 20.17 19.82 82,800 20.16 12.20
Date Open High Low Vol Cls adjCls
05-11-09 19.52 20.10 19.52 220,800 19.90 12.04
05-11-08 19.62 19.74 19.30 111,700 19.52 11.81
05-11-07 19.74 20.28 19.15 230,800 19.85 12.01
05-11-04 19.12 19.45 19.05 238,500 19.34 11.70
05-11-03 18.97 19.96 18.70 487,200 19.03 11.51
05-11-02 17.87 18.21 17.52 283,000 18.18 11.00
05-11-01 16.87 16.96 16.64 129,300 16.92 10.24
05-10-31 15.65 16.84 15.65 211,200 16.74 10.13
05-10-28 14.69 15.70 14.69 187,000 15.54 9.40
Date Open High Low Vol Cls adjCls
05-10-27 14.93 15.02 14.65 296,700 14.70 8.89
05-10-26 15.18 15.18 14.81 347,400 14.87 9.00
05-10-25 15.11 15.45 15.02 188,700 15.22 9.21
05-10-24 14.78 15.41 14.78 151,600 15.26 9.23
05-10-21 14.89 15.10 14.77 154,200 14.86 8.99
05-10-20 15.00 15.13 14.66 80,700 15.00 9.08
05-10-19 14.40 15.15 14.29 88,300 15.05 9.11
05-10-18 14.38 14.69 14.27 72,300 14.55 8.80
05-10-17 14.27 14.53 14.08 85,000 14.21 8.60
Date Open High Low Vol Cls adjCls
05-10-14 14.28 14.81 14.02 189,700 14.50 8.77
05-10-13 14.59 14.59 13.74 138,100 13.99 8.46
05-10-12 15.16 15.18 14.49 93,900 14.52 8.79
05-10-11 15.90 15.95 15.16 137,800 15.16 9.17
05-10-10 15.95 15.95 15.48 100,600 15.75 9.53
05-10-07 15.71 15.97 15.66 192,900 15.83 9.58
05-10-06 15.69 15.85 15.41 104,100 15.59 9.43
05-10-05 14.95 15.74 14.88 202,200 15.58 9.43
05-10-04 15.56 15.72 15.04 91,900 15.07 9.12
Date Open High Low Vol Cls adjCls
05-10-03 15.92 16.09 15.46 81,700 15.57 9.42
05-09-30 15.41 15.99 15.41 81,100 15.91 9.63
05-09-29 15.06 15.63 15.05 54,700 15.52 9.39
05-09-28 14.83 15.22 14.83 122,400 15.16 9.17
05-09-27 15.07 15.09 14.95 67,000 15.01 9.08
05-09-26 14.88 15.16 14.85 115,000 15.00 9.08
05-09-23 14.55 15.01 14.55 18,000 14.88 9.00
05-09-22 14.71 14.95 14.41 122,400 14.85 8.98
05-09-21 15.28 15.37 14.71 56,700 14.84 8.98
Date Open High Low Vol Cls adjCls
05-09-20 15.99 16.07 15.30 140,700 15.32 9.27
05-09-19 15.24 16.36 15.04 143,500 15.99 9.67
05-09-16 15.38 15.38 15.05 112,800 15.27 9.24
05-09-15 15.58 15.62 15.09 88,600 15.26 9.23
05-09-14 16.20 16.50 15.46 91,000 15.50 9.38
05-09-13 16.84 16.84 16.32 52,300 16.36 9.90
05-09-12 16.87 17.00 16.49 78,000 16.78 10.15
05-09-09 16.66 16.98 16.37 57,900 16.92 10.24
05-09-08 16.72 17.00 16.43 84,600 16.65 10.07
Date Open High Low Vol Cls adjCls
05-09-07 16.53 17.22 16.10 164,200 16.80 10.16
05-09-06 16.38 16.65 16.11 68,200 16.55 10.01
05-09-02 16.39 16.72 15.99 95,200 16.17 9.78
05-09-01 16.37 16.99 16.33 110,700 16.44 9.95
05-08-31 15.75 16.97 15.74 180,400 16.36 9.90
05-08-30 16.23 16.23 15.42 117,700 15.72 9.51
05-08-29 15.90 16.31 15.53 106,000 16.25 9.83
05-08-26 16.07 16.84 15.95 72,900 16.08 9.73
05-08-25 16.60 16.62 15.86 146,500 16.05 9.71
Date Open High Low Vol Cls adjCls
05-08-24 15.82 16.62 15.62 133,900 16.59 10.04
05-08-23 16.39 16.64 15.11 618,400 15.82 9.57
05-08-22 17.06 17.19 16.36 127,500 16.53 10.00
05-08-19 17.00 17.15 16.73 35,800 17.15 10.38
05-08-18 17.47 17.47 16.91 97,600 17.00 10.29
05-08-17 17.70 18.00 17.41 120,300 17.48 10.58
05-08-16 18.37 18.37 17.61 137,400 17.86 10.81
05-08-15 17.50 18.58 17.50 208,300 18.43 11.15
05-08-12 17.81 17.87 17.35 60,600 17.54 10.61
Date Open High Low Vol Cls adjCls
05-08-11 17.35 17.97 17.34 158,800 17.81 10.78
05-08-10 17.09 17.40 16.93 475,500 17.37 10.51
05-08-09 16.80 17.49 16.25 272,800 17.07 10.33
05-08-08 17.66 17.95 16.63 304,900 16.72 10.12
05-08-05 18.06 18.49 17.63 578,200 17.66 10.69
05-08-04 21.83 22.37 18.00 2,021,700 18.16 10.99
05-08-03 24.52 24.55 24.00 28,600 24.00 14.52
05-08-02 24.56 24.56 24.15 29,800 24.35 14.73
05-08-01 24.83 25.28 24.17 66,600 24.49 14.82
Date Open High Low Vol Cls adjCls
05-07-29 25.03 25.19 24.62 54,600 24.77 14.99
05-07-28 24.77 25.05 24.34 145,300 24.84 15.03
05-07-27 24.05 24.62 23.85 80,200 24.57 14.87
05-07-26 23.47 24.00 23.23 135,100 24.00 14.52
05-07-25 23.23 23.73 23.12 136,500 23.44 14.18
05-07-22 23.61 24.02 22.51 106,600 23.41 14.16
05-07-21 23.85 24.00 23.31 104,200 23.64 14.30
05-07-20 23.96 24.16 23.46 125,500 23.69 14.33
05-07-19 23.04 24.29 23.04 219,400 24.06 14.56
Date Open High Low Vol Cls adjCls
05-07-18 22.87 23.40 22.75 237,100 23.10 13.98
05-07-15 23.04 23.25 22.82 161,400 22.89 13.85
05-07-14 23.73 23.94 22.94 107,200 23.16 14.01
05-07-13 23.66 23.93 23.60 52,000 23.75 14.37
05-07-12 23.86 23.86 23.28 286,000 23.86 14.44
05-07-11 24.11 24.28 23.76 433,800 23.88 14.45
05-07-08 23.06 24.38 23.06 302,800 24.31 14.71
05-07-07 21.59 23.08 21.57 282,300 23.01 13.92
05-07-06 22.47 22.47 21.66 68,400 21.70 13.13
Date Open High Low Vol Cls adjCls
05-07-05 21.13 22.66 21.13 86,200 22.66 13.71
05-07-01 21.59 21.59 20.82 114,100 21.17 12.81
05-06-30 21.76 21.80 21.66 45,100 21.76 13.17
05-06-29 21.27 21.76 21.19 313,000 21.70 13.13
05-06-28 21.20 21.48 20.96 78,100 21.29 12.88
05-06-27 21.02 21.08 20.54 125,500 21.08 12.75
05-06-24 20.78 21.03 20.66 279,000 21.03 12.72
05-06-23 19.85 21.03 19.85 180,000 20.77 12.57
05-06-22 20.14 20.24 19.75 55,800 20.00 12.10
Date Open High Low Vol Cls adjCls
05-06-21 19.80 20.19 19.75 37,900 20.16 12.20
05-06-20 20.11 20.21 19.32 64,800 19.76 11.96
05-06-17 18.22 20.23 18.22 215,100 20.20 12.22
05-06-16 20.57 20.57 20.12 59,200 20.29 12.28
05-06-15 19.75 20.58 19.55 138,900 20.58 12.45
05-06-14 19.18 20.00 19.14 105,300 19.74 11.94
05-06-13 19.42 19.46 18.99 35,500 19.09 11.55
05-06-10 19.41 19.41 19.18 18,100 19.29 11.67
05-06-09 19.11 19.72 19.11 21,100 19.53 11.82
Date Open High Low Vol Cls adjCls
05-06-08 19.38 19.57 19.25 30,600 19.41 11.74
05-06-07 19.50 19.75 19.35 54,700 19.43 11.76
05-06-06 19.47 19.91 19.43 73,000 19.72 11.93
05-06-03 19.50 19.60 19.08 55,300 19.50 11.80
05-06-02 19.15 19.94 18.99 63,400 19.54 11.82
05-06-01 18.27 19.25 18.15 64,500 19.14 11.58
05-05-31 18.14 18.41 18.00 64,900 18.33 11.09
05-05-27 18.39 18.48 18.00 63,700 18.40 11.13
05-05-26 19.12 19.16 18.11 129,100 18.54 11.22
Date Open High Low Vol Cls adjCls
05-05-25 19.11 19.68 18.44 64,000 19.45 11.77
05-05-24 18.90 19.20 18.81 81,400 19.00 11.50
05-05-23 19.85 19.91 18.94 175,500 19.03 11.51
05-05-20 20.22 20.32 19.87 84,000 20.06 12.14
05-05-19 19.07 20.42 19.07 212,400 20.21 12.23
05-05-18 18.59 18.94 18.39 38,800 18.88 11.42
05-05-17 19.04 19.04 17.75 235,500 18.73 11.33
05-05-16 19.75 19.75 19.02 106,900 19.14 11.58
05-05-13 20.24 20.24 19.49 82,200 19.55 11.83
Date Open High Low Vol Cls adjCls
05-05-12 22.17 22.17 19.69 242,500 20.01 12.11
05-05-11 21.82 22.29 21.74 161,700 21.84 13.21
05-05-10 21.51 22.04 21.44 137,800 21.71 13.14
05-05-09 21.10 21.82 20.99 270,600 21.62 13.08
05-05-06 21.29 21.31 20.86 121,200 21.02 12.72
05-05-05 20.23 21.25 20.00 311,100 20.90 12.65
05-05-04 20.17 21.10 19.94 262,900 20.22 12.23
05-05-03 19.10 20.15 19.10 152,500 20.01 12.11
05-05-02 19.24 19.50 18.93 87,700 19.00 11.50
Date Open High Low Vol Cls adjCls
05-04-29 18.79 19.45 18.79 85,000 19.07 11.54
05-04-28 19.60 19.94 18.81 145,500 18.83 11.39
05-04-27 20.05 20.08 19.60 129,100 19.75 11.95
05-04-26 19.86 20.07 19.59 160,000 20.00 12.10
05-04-25 19.78 19.78 19.40 175,600 19.57 11.84
05-04-22 19.50 20.01 19.35 284,700 19.48 11.79
05-04-21 19.61 19.71 19.26 180,000 19.41 11.74
05-04-20 19.17 20.08 19.10 168,700 19.38 11.73
05-04-19 18.85 19.50 18.80 152,400 19.16 11.59
Date Open High Low Vol Cls adjCls
05-04-18 17.86 18.89 17.51 56,200 18.87 11.42
05-04-15 18.88 18.88 17.46 97,500 18.09 10.95
05-04-14 18.84 18.88 18.19 146,400 18.76 11.35
05-04-13 18.70 18.92 18.40 182,500 18.78 11.36
05-04-12 17.87 18.88 17.87 261,300 18.65 11.28
05-04-11 17.84 18.25 17.82 103,300 18.01 10.90
05-04-08 17.95 18.15 17.75 73,900 17.93 10.85
05-04-07 17.73 18.30 17.61 177,600 17.98 10.88
05-04-06 17.45 17.85 17.19 38,700 17.60 10.65
Date Open High Low Vol Cls adjCls
05-04-05 17.05 17.45 16.67 58,300 17.45 10.56
05-04-04 17.16 17.16 16.55 141,400 17.04 10.31
05-04-01 17.24 17.49 16.88 86,800 17.20 10.41
05-03-31 17.73 17.80 17.21 64,300 17.50 10.59
05-03-30 17.47 17.85 17.31 44,400 17.63 10.67
05-03-29 17.06 17.81 16.91 100,200 17.46 10.56
05-03-28 17.36 17.70 16.98 125,200 17.20 10.41
05-03-24 17.59 17.59 17.22 36,900 17.30 10.47
05-03-23 17.71 17.90 17.28 40,600 17.57 10.63
Date Open High Low Vol Cls adjCls
05-03-22 17.45 18.00 17.00 110,200 17.95 10.86
05-03-21 17.48 17.57 16.70 366,900 17.50 10.59
05-03-18 17.18 17.44 16.81 87,600 17.34 10.49
05-03-17 17.01 17.47 17.01 174,600 17.38 10.52
05-03-16 17.55 17.68 17.00 51,000 17.46 10.56
05-03-15 17.68 18.00 17.45 159,700 17.90 10.83
05-03-14 17.45 17.89 17.29 126,100 17.89 10.82
05-03-11 17.69 17.85 17.49 54,600 17.57 10.63
05-03-10 18.25 18.25 17.42 104,200 17.63 10.67
Date Open High Low Vol Cls adjCls
05-03-09 17.67 18.60 17.67 300,700 18.06 10.93
05-03-08 17.24 17.98 17.03 54,700 17.91 10.84
05-03-07 17.45 17.61 17.00 66,000 17.52 10.60
05-03-04 17.75 18.05 17.73 81,900 18.02 10.90
05-03-03 17.25 18.00 17.11 291,300 17.66 10.69
05-03-02 16.65 17.27 16.49 144,400 17.20 10.41
05-03-01 16.55 16.56 15.81 50,100 16.22 9.81
05-02-28 16.36 17.38 16.22 108,400 16.29 9.86
05-02-25 15.51 16.73 15.51 142,000 16.63 10.06
Date Open High Low Vol Cls adjCls
05-02-24 14.80 15.68 14.80 25,000 15.68 9.49
05-02-23 14.55 14.95 14.45 30,000 14.89 9.01
05-02-22 14.53 14.53 14.25 21,900 14.40 8.71
05-02-18 14.88 15.09 14.58 15,300 14.70 8.89
05-02-17 14.93 14.98 14.66 34,800 14.70 8.89
05-02-16 15.15 15.25 14.86 30,600 14.86 8.99
05-02-15 14.41 15.50 14.41 29,400 15.22 9.21
05-02-14 14.30 14.60 14.30 38,400 14.50 8.77
05-02-11 14.21 14.38 14.21 48,600 14.30 8.65
Date Open High Low Vol Cls adjCls
05-02-10 14.11 14.54 14.11 54,400 14.26 8.63
05-02-09 14.48 14.57 14.12 46,800 14.12 8.54
05-02-08 14.38 14.94 14.25 80,800 14.35 8.68
05-02-07 13.99 14.76 13.99 133,600 14.70 8.89
05-02-04 13.84 14.00 13.80 105,400 13.95 8.44
05-02-03 13.69 13.90 13.61 250,800 13.72 8.30
05-02-02 12.86 13.44 12.86 22,200 13.31 8.05
05-02-01 12.26 13.35 12.26 106,200 13.35 8.08
05-01-31 12.49 12.51 12.41 31,300 12.51 7.57
Date Open High Low Vol Cls adjCls
05-01-28 12.44 12.53 12.35 29,700 12.50 7.56
05-01-27 12.45 12.50 12.45 10,500 12.48 7.55
05-01-26 12.57 12.71 12.39 16,000 12.52 7.58
05-01-25 12.39 12.59 12.35 4,500 12.43 7.52
05-01-24 12.42 12.55 12.37 33,600 12.47 7.54
05-01-21 12.44 12.54 12.13 118,000 12.39 7.50
05-01-20 12.30 12.33 12.13 20,800 12.27 7.42
05-01-19 12.63 12.83 12.34 50,700 12.36 7.48
05-01-18 12.50 12.62 12.35 90,100 12.50 7.56
Date Open High Low Vol Cls adjCls
05-01-14 12.59 12.71 12.29 66,700 12.49 7.56
05-01-13 12.92 12.92 12.46 114,100 12.50 7.56
05-01-12 12.99 13.01 12.59 24,300 12.82 7.76
05-01-11 12.99 13.11 12.99 21,600 13.00 7.87
05-01-10 12.99 13.00 12.99 53,500 12.99 7.86
05-01-07 12.99 13.13 12.99 18,400 13.10 7.93
05-01-06 12.63 13.28 12.63 23,500 13.05 7.90
05-01-05 12.56 13.02 12.56 40,200 12.75 7.71
05-01-04 12.98 13.04 12.63 24,000 12.71 7.69
Date Open High Low Vol Cls adjCls
05-01-03 13.05 13.05 12.79 79,600 12.85 7.77
04-12-31 13.08 13.18 13.00 7,300 13.00 7.87
04-12-30 13.40 13.55 13.25 9,600 13.25 8.02
04-12-29 13.40 13.47 13.16 51,400 13.22 8.00
04-12-28 13.33 13.49 13.33 31,000 13.43 8.13
04-12-27 13.46 13.46 13.14 12,600 13.14 7.95
04-12-23 12.96 13.47 12.96 28,800 13.05 7.90
04-12-22 13.00 13.85 13.00 63,600 13.30 8.05
04-12-21 13.00 13.16 12.99 14,700 13.16 7.96
Date Open High Low Vol Cls adjCls
04-12-20 12.96 13.23 12.96 8,700 13.03 7.88
04-12-17 12.90 13.13 12.90 26,500 13.03 7.88
04-12-16 13.13 13.25 12.96 39,100 12.99 7.86
04-12-15 12.95 13.57 12.90 41,500 13.35 8.08
04-12-14 12.90 13.32 12.90 15,900 13.26 8.02
04-12-13 13.19 13.19 12.90 78,700 12.98 7.85
04-12-10 13.15 13.75 13.03 33,600 13.05 7.90
04-12-09 12.81 13.08 12.70 272,700 13.07 7.91
04-12-08 12.81 13.00 12.75 28,500 12.97 7.85
Date Open High Low Vol Cls adjCls
04-12-07 12.70 12.85 12.70 25,900 12.75 7.71
04-12-06 12.90 13.03 12.75 39,600 12.75 7.71
04-12-03 12.96 13.01 12.90 54,600 12.94 7.83
04-12-02 13.00 13.06 12.96 68,200 12.99 7.86
04-12-01 13.21 13.34 13.01 22,900 13.10 7.93
04-11-30 13.39 13.39 13.04 60,400 13.04 7.89
04-11-29 13.25 13.64 13.12 72,300 13.54 8.19
04-11-26 12.97 13.18 12.89 20,700 13.13 7.94
04-11-24 12.94 12.94 12.76 12,700 12.92 7.82
Date Open High Low Vol Cls adjCls
04-11-23 12.77 12.91 12.66 18,000 12.90 7.81
04-11-22 12.88 12.91 12.77 14,700 12.77 7.73
04-11-19 12.69 12.87 12.69 62,400 12.77 7.73
04-11-18 12.90 12.90 12.70 139,500 12.84 7.77
04-11-17 12.80 12.98 12.80 135,600 12.86 7.78
04-11-16 12.64 13.03 12.50 95,500 12.86 7.78
04-11-15 12.50 12.61 12.42 83,800 12.61 7.63
04-11-12 12.19 12.50 12.18 33,300 12.50 7.56
04-11-11 12.50 12.50 12.01 266,100 12.10 7.32
Date Open High Low Vol Cls adjCls
04-11-10 12.13 12.22 12.08 16,600 12.18 7.37
04-11-09 12.15 12.15 11.87 3,900 12.09 7.32
04-11-08 12.10 12.25 11.92 11,200 12.15 7.35
04-11-05 12.25 12.27 12.10 7,800 12.15 7.35
04-11-04 11.94 12.20 11.94 74,100 12.19 7.38
04-11-03 11.79 11.98 11.58 133,900 11.87 7.18
04-11-02 11.94 11.94 11.70 19,500 11.76 7.12
04-11-01 11.66 11.99 11.66 17,800 11.72 7.09
04-10-29 12.07 12.10 11.80 15,400 11.97 7.24
Date Open High Low Vol Cls adjCls
04-10-28 12.16 12.30 11.97 43,300 12.02 7.27
04-10-27 12.33 12.33 12.17 32,200 12.28 7.43
04-10-26 12.07 12.27 12.04 16,500 12.27 7.42
04-10-25 12.10 12.24 12.10 12,000 12.24 7.41
04-10-22 12.22 12.22 11.86 31,300 12.18 7.37
04-10-21 12.04 12.29 11.92 42,100 12.23 7.40
04-10-20 11.89 12.13 11.85 72,900 12.13 7.34
04-10-19 12.04 12.18 11.91 5,200 11.91 7.21
04-10-18 11.94 12.20 11.94 6,400 12.20 7.38
Date Open High Low Vol Cls adjCls
04-10-15 11.95 12.17 11.86 11,500 12.10 7.32
04-10-14 12.00 12.03 11.65 16,000 11.91 7.21
04-10-13 12.10 12.23 12.04 30,300 12.05 7.29
04-10-12 12.07 12.26 12.00 22,500 12.05 7.29
04-10-11 12.07 12.07 11.91 9,400 11.96 7.24
04-10-08 11.87 12.09 11.87 16,200 12.02 7.27
04-10-07 11.98 12.12 11.86 22,600 12.00 7.26
04-10-06 11.78 12.09 11.63 44,100 11.95 7.23
04-10-05 12.37 12.37 12.16 8,700 12.24 7.41
Date Open High Low Vol Cls adjCls
04-10-04 12.25 12.30 12.14 17,500 12.24 7.41
04-10-01 11.87 12.49 11.65 38,700 12.24 7.41
04-09-30 11.99 12.19 11.63 51,600 11.75 7.11
04-09-29 12.21 12.21 11.96 4,300 12.09 7.32
04-09-28 12.25 12.25 11.99 8,800 11.99 7.25
04-09-27 12.44 12.49 12.25 22,600 12.25 7.41
04-09-24 12.45 12.54 12.44 12,100 12.45 7.53
04-09-23 12.45 12.54 12.39 25,800 12.45 7.53
04-09-22 12.45 12.57 12.31 12,000 12.57 7.61
Date Open High Low Vol Cls adjCls
04-09-21 12.45 12.74 12.44 22,900 12.57 7.61
04-09-20 11.43 12.33 11.43 35,700 12.23 7.40
04-09-17 11.75 12.05 11.46 49,300 11.79 7.13
04-09-16 11.93 11.96 11.60 15,400 11.74 7.10
04-09-15 11.86 12.06 11.70 14,500 11.88 7.19
04-09-14 12.23 12.23 11.87 25,800 12.14 7.35
04-09-13 12.39 12.47 12.16 18,400 12.35 7.47
04-09-10 11.71 12.88 11.67 69,600 12.43 7.52
04-09-09 11.81 12.05 11.71 13,300 11.71 7.09
Date Open High Low Vol Cls adjCls
04-09-08 12.14 12.21 11.84 12,300 11.84 7.16
04-09-07 11.97 12.14 11.80 41,500 11.88 7.19
04-09-03 12.00 12.41 11.90 11,800 11.96 7.24
04-09-02 11.74 12.37 11.68 33,100 12.19 7.38
04-09-01 11.57 12.15 11.47 19,600 11.47 6.94
04-08-31 11.76 11.96 11.35 11,500 11.47 6.94
04-08-30 12.05 12.05 11.75 54,000 11.75 7.11
04-08-27 11.95 12.44 11.85 15,400 12.07 7.30
04-08-26 11.87 12.02 11.83 5,800 12.02 7.27
Date Open High Low Vol Cls adjCls
04-08-25 12.04 12.14 11.77 15,900 12.14 7.35
04-08-24 12.29 12.41 11.85 49,900 11.98 7.25
04-08-23 12.23 12.52 11.94 13,600 12.02 7.27
04-08-20 12.00 12.42 11.91 22,200 12.30 7.44
04-08-19 11.99 12.19 11.99 5,800 12.09 7.32
04-08-18 12.07 12.11 11.90 14,500 11.99 7.25
04-08-17 12.08 12.90 11.93 52,600 11.98 7.25
04-08-16 11.84 12.00 11.82 16,300 12.00 7.26
04-08-13 11.99 12.03 11.58 31,800 11.84 7.16
Date Open High Low Vol Cls adjCls
04-08-12 11.68 12.02 11.68 9,300 11.96 7.24
04-08-11 11.66 12.95 11.47 76,600 11.77 7.12
04-08-10 12.00 12.17 11.40 43,300 11.76 7.12
04-08-09 12.88 12.88 11.88 64,500 11.89 7.19
04-08-06 12.77 12.89 12.62 10,500 12.75 7.71
04-08-05 13.16 13.16 12.73 98,700 12.97 7.85
04-08-04 13.27 13.27 12.53 20,200 13.01 7.87
04-08-03 13.15 13.17 12.89 13,800 12.89 7.80
04-08-02 13.13 13.45 13.13 3,300 13.42 8.12
Date Open High Low Vol Cls adjCls
04-07-30 13.20 13.40 13.01 13,800 13.38 8.10
04-07-29 13.04 13.28 13.00 21,600 13.06 7.90
04-07-28 13.06 13.25 12.48 24,000 13.20 7.99
04-07-27 12.54 13.07 12.50 15,300 12.90 7.81
04-07-26 12.60 12.79 12.50 24,700 12.51 7.57
04-07-23 12.99 13.12 12.67 10,500 12.67 7.67
04-07-22 13.16 13.16 12.85 21,900 13.03 7.88
04-07-21 13.69 13.69 13.08 21,600 13.15 7.96
04-07-20 13.09 13.50 13.09 15,100 13.48 8.16
Date Open High Low Vol Cls adjCls
04-07-19 13.49 13.51 12.99 42,300 13.33 8.07
04-07-16 14.09 14.14 13.49 36,100 13.49 8.16
04-07-15 14.49 14.49 14.05 24,300 14.05 8.50
04-07-14 14.21 14.49 14.19 16,500 14.24 8.62
04-07-13 14.32 14.50 14.32 9,600 14.38 8.70
04-07-12 14.17 14.46 14.11 10,200 14.31 8.66
04-07-09 14.16 14.45 14.02 7,600 14.27 8.63
04-07-08 14.64 14.88 14.26 53,800 14.36 8.69
04-07-07 15.00 15.00 14.92 37,200 14.95 9.05
Date Open High Low Vol Cls adjCls
04-07-06 14.92 15.02 14.82 43,800 15.00 9.08
04-07-02 14.78 15.01 14.71 18,000 14.98 9.06
04-07-01 15.00 15.00 14.73 41,700 15.00 9.08
04-06-30 14.66 15.02 14.66 41,800 15.01 9.08
04-06-29 14.89 15.00 14.28 49,200 14.95 9.05
04-06-28 14.61 15.45 14.38 152,200 14.82 8.97
04-06-25 13.84 14.53 13.77 145,500 14.51 8.78
04-06-24 13.83 14.33 13.54 94,300 14.07 8.51
04-06-23 13.05 14.39 13.02 132,300 13.65 8.26
Date Open High Low Vol Cls adjCls
04-06-22 12.75 13.57 12.66 340,800 12.95 7.84
04-06-21 12.64 13.00 12.64 43,500 12.83 7.76
04-06-18 12.75 12.98 12.55 68,700 12.55 7.59
04-06-17 12.93 12.98 12.76 43,900 12.76 7.72
04-06-16 12.85 12.92 12.66 65,100 12.89 7.80
04-06-15 12.78 13.14 12.76 52,300 12.90 7.81
04-06-14 13.34 13.34 12.78 62,400 12.78 7.73
04-06-10 13.50 13.69 13.10 47,200 13.17 7.97
04-06-09 13.52 13.81 13.43 26,800 13.59 8.22
Date Open High Low Vol Cls adjCls
04-06-08 13.45 13.68 13.34 46,300 13.34 8.07
04-06-07 13.30 13.60 13.30 53,200 13.45 8.14
04-06-04 13.88 14.00 13.70 31,600 13.97 8.45
04-06-03 13.72 14.00 13.46 60,300 13.77 8.33
04-06-02 13.99 13.99 13.54 13,300 13.75 8.32
04-06-01 13.90 13.99 13.45 16,600 13.90 8.41
04-05-28 13.45 13.90 13.45 11,200 13.78 8.34
04-05-27 13.24 13.90 13.23 20,100 13.44 8.13
04-05-26 13.18 13.54 13.18 16,000 13.23 8.00
Date Open High Low Vol Cls adjCls
04-05-25 12.97 13.54 12.70 61,900 13.37 8.09
04-05-24 12.85 13.23 12.85 29,700 13.22 8.00
04-05-21 13.00 13.20 12.69 23,500 13.13 7.94
04-05-20 13.01 13.27 12.92 22,500 13.15 7.96
04-05-19 13.42 13.62 13.01 83,200 13.07 7.91
04-05-18 13.15 13.63 13.03 60,000 13.36 8.08
04-05-17 13.29 13.53 12.90 54,400 13.10 7.93
04-05-14 13.93 14.00 13.37 98,200 13.39 8.10
04-05-13 13.14 14.30 12.79 200,200 14.01 8.48
Date Open High Low Vol Cls adjCls
04-05-12 12.95 12.96 12.74 25,800 12.87 7.79
04-05-11 13.01 13.18 12.78 83,100 13.15 7.96
04-05-10 12.84 13.28 12.64 29,200 13.00 7.87
04-05-07 12.86 13.10 12.65 25,000 12.75 7.71
04-05-06 12.84 13.26 12.63 56,700 13.03 7.88
04-05-05 12.79 12.93 12.63 19,300 12.63 7.64
04-05-04 12.72 12.93 12.66 44,700 12.79 7.74
04-05-03 12.72 12.95 12.62 130,900 12.66 7.66
04-04-30 13.06 13.14 12.63 32,400 12.96 7.84
Date Open High Low Vol Cls adjCls
04-04-29 13.25 13.53 12.80 28,600 12.96 7.84
04-04-28 13.58 13.96 13.34 27,100 13.36 8.08
04-04-27 13.65 13.87 13.45 59,100 13.61 8.23
04-04-26 14.00 14.00 13.64 51,700 13.66 8.26
04-04-23 13.99 14.02 13.65 67,600 13.98 8.46
04-04-22 13.75 14.05 13.75 66,300 13.86 8.39
04-04-21 13.75 14.08 13.59 20,100 13.75 8.32
04-04-20 13.74 14.05 13.48 100,800 13.85 8.38
04-04-19 13.59 13.74 13.42 49,500 13.67 8.27
Date Open High Low Vol Cls adjCls
04-04-16 14.05 14.14 13.50 52,000 13.87 8.39
04-04-15 13.21 14.04 13.21 114,000 14.04 8.49
04-04-14 13.21 13.50 12.64 146,100 13.50 8.17
04-04-13 14.40 14.55 12.95 458,700 12.99 7.86
04-04-12 14.58 14.69 14.20 77,500 14.25 8.62
04-04-08 15.10 15.30 14.44 272,700 14.74 8.92
04-04-07 15.45 15.59 15.38 34,200 15.45 9.35
04-04-06 15.45 15.60 15.45 37,300 15.45 9.35
04-04-05 15.45 15.59 15.35 48,700 15.47 9.36
Date Open High Low Vol Cls adjCls
04-04-02 15.53 15.58 15.36 38,500 15.50 9.38
04-04-01 15.30 15.53 15.30 31,300 15.44 9.34
04-03-31 15.40 15.50 15.39 19,900 15.49 9.37
04-03-30 15.23 15.43 15.23 24,400 15.36 9.29
04-03-29 15.27 15.42 15.18 85,300 15.29 9.25
04-03-26 15.11 15.38 15.11 34,300 15.31 9.26
04-03-25 14.87 15.20 14.80 38,500 15.12 9.15
04-03-24 14.97 15.05 14.85 73,900 14.86 8.99
04-03-23 15.01 15.33 14.77 138,300 15.01 9.08
Date Open High Low Vol Cls adjCls
04-03-22 15.10 15.39 15.08 162,400 15.25 9.23
04-03-19 15.34 15.71 15.17 43,500 15.31 9.26
04-03-18 15.56 15.93 15.21 52,800 15.35 9.29
04-03-17 15.98 16.00 15.45 46,900 15.59 9.43
04-03-16 16.04 16.16 15.30 90,300 15.95 9.65
04-03-15 16.29 16.52 15.95 56,100 16.12 9.75
04-03-12 16.79 16.79 16.43 20,500 16.64 10.07
04-03-11 16.30 17.49 16.29 72,300 16.54 10.01
04-03-10 15.85 16.38 15.76 38,100 16.10 9.74
Date Open High Low Vol Cls adjCls
04-03-09 16.01 16.17 15.87 55,500 15.87 9.60
04-03-08 15.78 16.29 15.75 63,100 16.18 9.79
04-03-05 15.67 15.95 15.55 75,000 15.78 9.55
04-03-04 15.60 15.89 15.55 73,500 15.83 9.58
04-03-03 15.12 15.63 15.06 111,300 15.33 9.28
04-03-02 15.46 15.46 14.95 99,400 15.29 9.25
04-03-01 15.43 15.60 15.21 61,900 15.46 9.35
04-02-27 15.63 15.80 15.22 93,100 15.30 9.26
04-02-26 14.96 15.78 14.95 32,800 15.78 9.55
Date Open High Low Vol Cls adjCls
04-02-25 15.75 15.99 15.60 61,300 15.75 9.53
04-02-24 15.81 15.88 15.51 27,600 15.65 9.47
04-02-23 15.60 15.90 15.50 48,600 15.84 9.58
04-02-20 15.53 15.80 15.51 25,000 15.77 9.54
04-02-19 15.61 15.98 15.50 33,700 15.59 9.43
04-02-18 15.45 15.69 14.85 56,500 15.63 9.46
04-02-17 14.89 15.70 14.59 108,700 15.67 9.48
04-02-13 15.50 16.35 15.26 98,800 15.95 9.65
04-02-12 16.46 16.63 15.60 112,900 15.89 9.61
Date Open High Low Vol Cls adjCls
04-02-11 15.81 16.50 15.81 16,000 16.25 9.83
04-02-10 16.00 16.17 15.69 25,500 16.17 9.78
04-02-09 15.72 16.00 15.51 51,600 15.89 9.61
04-02-06 16.18 16.21 15.93 55,200 15.93 9.64
04-02-05 16.01 16.31 15.55 38,700 16.12 9.75
04-02-04 16.07 16.25 15.64 34,200 15.70 9.50
04-02-03 15.96 16.38 15.95 33,100 16.05 9.71
04-02-02 16.22 16.53 15.88 64,900 16.00 9.68
04-01-30 16.45 16.47 16.04 26,400 16.24 9.83
Date Open High Low Vol Cls adjCls
04-01-29 16.45 16.71 16.04 94,300 16.34 9.89
04-01-28 16.79 16.79 16.22 74,500 16.23 9.82
04-01-27 16.75 17.05 16.67 21,600 16.75 10.13
04-01-26 16.88 17.24 16.80 136,000 17.00 10.29
04-01-23 17.01 17.17 16.93 35,400 16.93 10.24
04-01-22 16.76 17.20 16.76 121,300 16.90 10.23
04-01-21 16.57 17.00 16.27 116,700 17.00 10.29
04-01-20 16.19 16.55 16.00 128,500 16.45 9.95
04-01-16 16.20 16.20 16.00 23,700 16.00 9.68
Date Open High Low Vol Cls adjCls
04-01-15 15.76 16.20 15.76 71,800 16.20 9.80
04-01-14 16.13 16.28 15.86 47,800 16.00 9.68
04-01-13 15.83 16.14 15.83 64,300 16.08 9.73
04-01-12 15.39 16.05 15.39 145,200 16.00 9.68
04-01-09 15.56 16.23 15.00 197,100 15.05 9.11
04-01-08 16.19 16.48 15.75 144,400 15.95 9.65
04-01-07 16.87 17.30 16.78 114,700 16.78 10.15
04-01-06 16.70 17.15 16.67 134,700 17.09 10.34
04-01-05 17.95 18.05 16.65 75,100 16.73 10.12
Date Open High Low Vol Cls adjCls
04-01-02 17.57 17.85 17.51 96,400 17.55 10.62
03-12-31 17.55 17.80 17.42 137,800 17.70 10.71
03-12-30 17.35 17.50 17.35 58,900 17.50 10.59
03-12-29 17.24 17.54 17.00 34,800 17.49 10.58
03-12-26 16.95 17.00 16.94 9,600 17.00 10.29
03-12-24 16.92 17.00 16.86 9,300 16.95 10.26
03-12-23 16.82 17.05 16.82 24,900 16.99 10.28
03-12-22 16.79 17.00 16.79 8,700 17.00 10.29
03-12-19 17.15 17.16 16.60 18,400 16.97 10.27
Date Open High Low Vol Cls adjCls
03-12-18 17.05 17.05 16.80 46,000 16.90 10.23
03-12-17 17.10 17.12 16.92 92,500 16.99 10.28
03-12-16 16.35 17.22 16.35 36,700 17.05 10.32
03-12-15 17.06 17.13 16.46 61,200 16.56 10.02
03-12-12 16.81 17.39 16.64 84,100 16.99 10.28
03-12-11 16.28 17.11 16.28 51,300 16.84 10.19
03-12-10 16.57 16.91 16.29 45,400 16.29 9.86
03-12-09 16.89 16.89 16.61 76,000 16.70 10.10
03-12-08 16.54 17.15 16.26 112,600 17.00 10.29
Date Open High Low Vol Cls adjCls
03-12-05 15.91 16.52 15.91 105,700 16.42 9.93
03-12-04 16.62 16.76 15.92 408,100 16.07 9.72
03-12-03 18.26 18.40 17.38 63,900 17.60 10.65
03-12-02 18.39 18.60 18.25 55,200 18.29 11.07
03-12-01 18.20 18.39 18.17 30,900 18.35 11.10
03-11-28 17.80 18.39 17.80 21,400 18.08 10.94
03-11-26 18.15 18.56 18.05 16,300 18.21 11.02
03-11-25 18.52 18.81 18.32 142,800 18.68 11.30
03-11-24 18.44 18.81 18.05 57,700 18.72 11.33
Date Open High Low Vol Cls adjCls
03-11-21 18.19 18.35 17.74 165,700 18.35 11.10
03-11-20 18.72 18.99 18.27 33,900 18.50 11.19
03-11-19 18.45 18.98 18.38 25,600 18.83 11.39
03-11-18 18.85 18.89 18.50 82,800 18.61 11.26
03-11-17 18.65 18.89 18.37 100,800 18.75 11.34
03-11-14 19.50 19.60 18.10 146,800 19.00 11.50
03-11-13 18.30 20.00 18.30 233,400 19.58 11.85
03-11-12 18.25 18.65 17.96 64,300 18.64 11.28
03-11-11 17.69 18.33 17.69 57,600 18.11 10.96
Date Open High Low Vol Cls adjCls
03-11-10 17.06 17.76 17.06 101,500 17.70 10.71
03-11-07 17.05 17.50 17.05 27,400 17.07 10.33
03-11-06 16.25 17.50 15.95 127,500 17.20 10.41
03-11-05 17.30 17.30 16.50 305,400 16.64 10.07
03-11-04 17.25 17.55 17.25 35,700 17.25 10.44
03-11-03 17.50 17.50 17.16 102,400 17.25 10.44
03-10-31 17.49 17.69 17.10 33,900 17.15 10.38
03-10-30 17.43 17.70 17.13 56,100 17.34 10.49
03-10-29 16.91 17.65 16.90 62,500 17.48 10.58
Date Open High Low Vol Cls adjCls
03-10-28 16.25 16.98 16.25 42,300 16.90 10.23
03-10-27 15.90 16.55 15.90 59,700 16.40 9.92
03-10-24 16.10 16.26 15.91 152,100 15.93 9.64
03-10-23 16.07 16.21 15.95 54,700 16.16 9.78
03-10-22 16.23 16.27 15.88 42,100 16.00 9.68
03-10-21 16.25 16.45 16.24 13,800 16.24 9.83
03-10-20 16.15 16.47 16.15 87,400 16.47 9.97
03-10-17 16.50 16.57 16.23 75,900 16.41 9.93
03-10-16 16.62 16.76 16.18 47,800 16.65 10.07
Date Open High Low Vol Cls adjCls
03-10-15 16.75 16.85 16.60 89,800 16.80 10.16
03-10-14 16.48 16.90 16.45 51,600 16.75 10.13
03-10-13 16.18 16.90 16.18 43,200 16.82 10.18
03-10-10 16.32 16.65 16.13 45,600 16.40 9.92
03-10-09 16.01 16.63 16.01 57,700 16.37 9.90
03-10-08 16.62 16.62 15.84 55,200 16.00 9.68
03-10-07 15.68 16.69 15.63 198,400 16.61 10.05
03-10-06 15.03 15.89 15.03 79,900 15.69 9.49
03-10-03 15.21 15.33 14.90 91,800 15.13 9.15
Date Open High Low Vol Cls adjCls
03-10-02 15.12 15.26 14.81 19,900 14.86 8.99
03-10-01 14.50 15.40 14.50 79,500 15.25 9.23
03-09-30 14.34 14.49 14.11 51,400 14.31 8.66
03-09-29 14.05 14.48 14.00 153,300 14.43 8.73
03-09-26 14.83 14.88 13.95 103,000 14.01 8.48
03-09-25 15.26 15.31 14.60 73,600 14.60 8.83
03-09-24 15.81 15.85 15.26 44,700 15.31 9.26
03-09-23 15.56 16.10 15.56 55,200 15.80 9.56
03-09-22 15.41 15.79 15.38 24,400 15.79 9.55
Date Open High Low Vol Cls adjCls
03-09-19 15.40 15.69 15.34 8,400 15.60 9.44
03-09-18 15.41 15.63 15.25 30,400 15.45 9.35
03-09-17 15.00 15.79 15.00 85,200 15.37 9.30
03-09-16 15.00 15.15 14.82 66,700 15.15 9.17
03-09-15 14.90 15.00 14.55 217,200 14.89 9.01
03-09-12 14.85 15.01 14.81 35,700 15.00 9.08
03-09-11 15.00 15.01 14.61 77,700 15.00 9.08
03-09-10 15.32 15.39 15.00 71,700 15.01 9.08
03-09-09 15.07 15.70 15.07 90,400 15.32 9.27
Date Open High Low Vol Cls adjCls
03-09-08 16.29 16.29 15.60 47,500 15.96 9.66
03-09-05 16.36 16.90 16.30 67,600 16.30 9.86
03-09-04 16.07 17.17 16.06 269,400 16.83 10.18
03-09-03 16.03 16.10 15.45 50,500 16.10 9.74
03-09-02 16.02 16.15 15.93 128,100 15.93 9.64
03-08-29 15.44 16.00 15.32 152,100 15.82 9.57
03-08-28 15.06 15.41 15.01 19,600 15.24 9.22
03-08-27 15.17 15.36 14.57 69,300 15.11 9.14
03-08-26 15.35 15.54 15.01 42,700 15.12 9.15
Date Open High Low Vol Cls adjCls
03-08-25 15.68 15.80 15.40 58,200 15.40 9.32
03-08-22 15.65 16.05 15.65 64,900 15.75 9.53
03-08-21 15.50 15.90 15.50 112,800 15.55 9.41
03-08-20 15.60 16.00 15.60 72,300 15.68 9.49
03-08-19 15.20 15.72 15.10 237,700 15.55 9.41
03-08-18 14.98 15.36 14.62 47,100 15.25 9.23
03-08-15 14.75 14.98 14.75 10,500 14.78 8.94
03-08-14 14.64 14.80 14.64 9,400 14.74 8.92
03-08-13 14.50 14.87 14.50 48,900 14.50 8.77
Date Open High Low Vol Cls adjCls
03-08-12 14.37 14.77 14.36 54,000 14.60 8.83
03-08-11 14.90 14.90 14.54 15,600 14.54 8.80
03-08-08 15.01 15.10 14.54 78,700 14.67 8.88
03-08-07 12.82 15.11 12.82 320,800 15.03 9.09
03-08-06 13.01 13.01 12.59 79,800 12.80 7.74
03-08-05 13.46 13.48 12.78 38,700 12.88 7.79
03-08-04 13.57 13.87 13.35 27,700 13.55 8.20
03-08-01 13.91 13.97 13.74 44,500 13.87 8.39
03-07-31 13.52 13.86 13.41 35,500 13.86 8.39
Date Open High Low Vol Cls adjCls
03-07-30 13.95 13.95 13.55 28,200 13.61 8.23
03-07-29 13.63 13.96 13.36 30,000 13.78 8.34
03-07-28 13.61 13.90 13.51 51,000 13.57 8.21
03-07-25 13.74 13.82 13.52 54,900 13.60 8.23
03-07-24 13.79 13.80 13.63 85,900 13.76 8.33
03-07-23 13.32 13.82 13.26 84,700 13.62 8.24
03-07-22 13.49 13.51 13.28 29,200 13.32 8.06
03-07-21 13.77 13.80 13.40 29,500 13.48 8.16
03-07-18 14.06 14.06 13.77 46,200 13.79 8.34
Date Open High Low Vol Cls adjCls
03-07-17 14.39 14.40 14.00 116,400 14.02 8.48
03-07-16 14.72 14.95 14.41 42,300 14.41 8.72
03-07-15 14.25 14.70 14.25 42,600 14.66 8.87
03-07-14 13.85 14.52 13.65 52,500 14.46 8.75
03-07-11 13.45 13.81 13.35 172,000 13.74 8.31
03-07-10 13.28 14.03 13.07 165,000 13.38 8.10
03-07-09 14.50 14.60 14.01 76,000 14.08 8.52
03-07-08 14.59 14.61 14.45 66,000 14.52 8.79
03-07-07 14.61 14.66 14.40 24,700 14.52 8.79
Date Open High Low Vol Cls adjCls
03-07-03 14.79 14.79 14.25 26,100 14.59 8.83
03-07-02 14.74 14.84 14.51 48,600 14.58 8.82
03-07-01 14.75 14.76 14.40 49,500 14.61 8.84
03-06-30 14.97 15.29 14.71 250,300 14.76 8.93
03-06-27 15.45 15.49 14.97 212,400 15.01 9.08
03-06-26 15.10 15.34 15.02 31,900 15.28 9.25
03-06-25 15.09 15.38 15.00 71,800 15.10 9.14
03-06-24 15.46 15.64 15.00 129,700 15.01 9.08
03-06-23 15.65 15.65 15.30 43,500 15.46 9.35
Date Open High Low Vol Cls adjCls
03-06-20 15.28 15.64 15.00 80,200 15.51 9.38
03-06-19 16.25 16.32 15.09 74,100 15.22 9.21
03-06-18 16.50 16.59 16.28 35,800 16.37 9.90
03-06-17 16.63 16.64 16.43 16,500 16.57 10.03
03-06-16 16.57 16.90 16.36 27,000 16.54 10.01
03-06-13 17.10 17.35 16.22 51,600 16.27 9.84
03-06-12 16.21 17.21 15.96 61,200 17.16 10.38
03-06-11 16.00 16.60 15.90 35,500 16.40 9.92
03-06-10 15.72 16.24 15.72 34,800 16.24 9.83
Date Open High Low Vol Cls adjCls
03-06-09 15.70 15.97 15.55 42,400 15.95 9.65
03-06-06 15.62 16.14 15.60 76,300 15.83 9.58
03-06-05 15.45 15.83 14.94 178,300 15.60 9.44
03-06-04 15.69 15.89 15.45 81,400 15.70 9.50
03-06-03 15.13 16.41 15.13 91,300 15.62 9.45
03-06-02 15.64 15.92 15.43 23,800 15.69 9.49
03-05-30 15.05 15.70 15.05 47,800 15.59 9.43
03-05-29 14.93 15.27 14.91 34,600 15.15 9.17
03-05-28 14.59 15.00 14.45 24,700 15.00 9.08
Date Open High Low Vol Cls adjCls
03-05-27 14.28 14.64 14.15 55,000 14.64 8.86
03-05-23 14.37 14.50 14.03 34,800 14.24 8.62
03-05-22 14.16 14.31 14.00 22,600 14.23 8.61
03-05-21 14.01 14.38 14.00 12,300 14.28 8.64
03-05-20 14.10 14.24 14.00 17,700 14.00 8.47
03-05-19 14.25 14.43 13.79 56,100 14.17 8.57
03-05-16 14.89 14.95 14.26 40,900 14.44 8.74
03-05-15 15.05 15.25 14.25 59,700 15.00 9.08
03-05-14 15.87 16.15 15.25 39,700 15.29 9.25
Date Open High Low Vol Cls adjCls
03-05-13 15.45 16.00 15.30 86,700 15.95 9.65
03-05-12 15.59 15.59 15.06 37,300 15.30 9.26
03-05-09 15.04 15.64 14.60 58,800 15.57 9.42
03-05-08 15.09 15.09 14.78 22,600 15.08 9.12
03-05-07 14.75 15.20 14.68 60,300 14.93 9.03
03-05-06 14.26 14.68 14.25 45,600 14.65 8.86
03-05-05 14.43 14.61 14.13 62,500 14.40 8.71
03-05-02 14.46 14.59 14.26 45,400 14.45 8.74
03-05-01 14.70 14.70 14.50 13,500 14.52 8.79
Date Open High Low Vol Cls adjCls
03-04-30 14.26 14.74 14.26 39,600 14.60 8.83
03-04-29 14.00 14.42 14.00 28,200 14.26 8.63
03-04-28 14.09 14.21 13.79 57,600 14.00 8.47
03-04-25 14.10 14.30 14.04 45,100 14.10 8.53
03-04-24 14.55 14.60 13.85 430,800 14.17 8.57
03-04-23 16.02 16.39 15.87 132,700 16.31 9.87
03-04-22 15.00 16.15 14.90 143,200 16.01 9.69
03-04-21 14.70 15.00 14.67 79,600 15.00 9.08
03-04-17 14.50 14.70 14.18 229,600 14.65 8.86
Date Open High Low Vol Cls adjCls
03-04-16 14.26 14.29 14.08 95,800 14.13 8.55
03-04-15 14.62 14.66 14.07 144,000 14.25 8.62
03-04-14 15.00 15.01 14.68 101,400 14.76 8.93
03-04-11 15.45 15.59 15.03 41,100 15.03 9.09
03-04-10 15.33 15.57 15.25 88,500 15.43 9.34
03-04-09 15.61 16.00 15.33 66,600 15.72 9.51
03-04-08 15.92 15.92 15.53 59,100 15.75 9.53
03-04-07 15.90 16.10 15.90 87,700 16.02 9.69
03-04-04 16.25 16.25 15.47 116,800 15.80 9.56
Date Open High Low Vol Cls adjCls
03-04-03 15.79 15.98 15.49 36,700 15.92 9.63
03-04-02 15.16 15.84 15.16 51,100 15.74 9.52
03-04-01 15.20 15.42 15.11 66,700 15.27 9.24
03-03-31 15.36 15.42 15.20 91,900 15.22 9.21
03-03-28 15.45 15.59 15.26 34,500 15.36 9.29
03-03-27 15.50 15.95 15.15 58,800 15.50 9.38
03-03-26 15.51 15.88 15.38 101,800 15.60 9.44
03-03-25 15.50 15.91 15.22 49,900 15.90 9.62
03-03-24 14.61 15.64 14.61 105,000 15.63 9.46
Date Open High Low Vol Cls adjCls
03-03-21 14.93 15.10 14.61 74,800 15.08 9.12
03-03-20 14.39 15.00 14.21 41,700 14.85 8.98
03-03-19 14.65 14.84 14.22 28,500 14.48 8.76
03-03-18 14.27 14.65 13.54 48,300 14.65 8.86
03-03-17 14.17 14.41 13.80 85,200 14.22 8.60
03-03-14 14.40 14.49 14.04 60,000 14.41 8.72
03-03-13 13.09 14.39 12.75 136,800 14.13 8.55
03-03-12 12.56 12.69 12.47 11,400 12.67 7.67
03-03-11 11.69 12.78 11.69 50,800 12.40 7.50
Date Open High Low Vol Cls adjCls
03-03-10 11.60 11.72 11.44 59,700 11.64 7.04
03-03-07 11.43 11.74 11.40 31,000 11.62 7.03
03-03-06 12.21 12.22 11.24 78,300 11.70 7.08
03-03-05 12.47 12.78 12.01 56,200 12.35 7.47
03-03-04 12.70 12.79 12.19 42,000 12.49 7.56
03-03-03 12.94 12.98 12.58 39,700 12.71 7.69
03-02-28 12.69 12.98 12.25 62,700 12.62 7.64
03-02-27 13.04 13.04 12.67 34,800 12.85 7.77
03-02-26 12.73 13.09 12.73 56,500 12.93 7.82
Date Open High Low Vol Cls adjCls
03-02-25 12.87 13.05 12.65 70,300 12.92 7.82
03-02-24 13.31 13.31 12.84 126,300 12.84 7.77
03-02-21 13.53 13.53 13.15 61,200 13.43 8.13
03-02-20 13.85 13.85 13.45 35,800 13.56 8.20
03-02-19 13.52 13.69 13.32 21,100 13.69 8.28
03-02-18 13.00 13.75 13.00 17,100 13.58 8.22
03-02-14 12.93 13.28 12.83 14,100 13.22 8.00
03-02-13 13.37 13.37 12.73 22,500 13.00 7.87
03-02-12 13.41 13.41 13.19 27,600 13.35 8.08
Date Open High Low Vol Cls adjCls
03-02-11 13.22 13.41 13.20 60,400 13.41 8.11
03-02-10 13.41 13.41 13.13 92,800 13.33 8.07
03-02-07 13.32 13.41 13.12 30,300 13.40 8.11
03-02-06 13.76 13.76 12.57 84,400 13.21 7.99
03-02-05 13.47 13.64 13.45 30,300 13.47 8.15
03-02-04 13.52 13.72 13.36 55,600 13.40 8.11
03-02-03 13.00 13.70 12.83 105,600 13.61 8.23
03-01-31 13.16 13.50 13.01 67,200 13.03 7.88
03-01-30 13.63 13.63 13.35 96,700 13.36 8.08
Date Open High Low Vol Cls adjCls
03-01-29 13.10 13.61 13.05 11,500 13.60 8.23
03-01-28 13.15 13.35 12.76 35,400 13.35 8.08
03-01-27 13.14 13.46 13.07 15,600 13.09 7.92
03-01-24 14.23 14.23 13.13 54,300 13.14 7.95
03-01-23 13.94 14.26 13.63 56,400 14.07 8.51
03-01-22 15.06 15.06 13.95 46,300 14.15 8.56
03-01-21 15.00 15.16 14.78 14,100 14.91 9.02
03-01-17 15.00 15.39 14.73 27,000 15.26 9.23
03-01-16 14.31 15.48 14.31 46,600 15.36 9.29
Date Open High Low Vol Cls adjCls
03-01-15 14.56 14.56 14.31 10,500 14.38 8.70
03-01-14 14.81 14.99 14.55 9,700 14.65 8.86
03-01-13 14.99 15.30 14.85 25,500 14.94 9.04
03-01-10 14.48 14.95 14.30 18,700 14.84 8.98
03-01-09 14.20 14.74 14.07 38,800 14.51 8.78
03-01-08 13.86 14.15 13.76 38,100 13.86 8.39
03-01-07 14.10 14.13 13.62 91,600 13.85 8.38
03-01-06 14.21 14.34 14.17 20,700 14.23 8.61
03-01-03 14.81 14.81 14.21 37,500 14.22 8.60
Date Open High Low Vol Cls adjCls
03-01-02 14.29 15.05 14.00 42,600 14.70 8.89
02-12-31 13.71 14.33 13.51 70,300 14.01 8.48
02-12-30 13.50 14.00 13.40 39,400 13.87 8.39
02-12-27 13.55 13.82 13.50 24,700 13.76 8.33
02-12-26 13.60 14.38 13.59 30,400 13.93 8.43
02-12-24 14.40 14.47 13.60 31,900 13.87 8.39
02-12-23 14.60 14.60 14.30 62,700 14.45 8.74
02-12-20 15.18 15.18 14.10 74,100 14.76 8.93
02-12-19 14.84 15.10 14.53 51,100 15.05 9.11
Date Open High Low Vol Cls adjCls
02-12-18 15.04 15.10 14.22 54,600 14.99 9.07
02-12-17 15.39 15.50 15.00 22,800 15.18 9.18
02-12-16 15.16 15.60 15.12 21,100 15.55 9.41
02-12-13 15.41 15.55 15.17 27,000 15.17 9.18
02-12-12 15.17 15.59 15.17 19,500 15.54 9.40
02-12-11 15.41 15.55 15.16 91,200 15.16 9.17
02-12-10 15.65 15.65 15.45 107,700 15.58 9.43
02-12-09 15.91 16.08 15.45 72,000 15.65 9.47
02-12-06 16.21 16.40 15.76 52,500 15.97 9.66
Date Open High Low Vol Cls adjCls
02-12-05 15.60 16.46 15.30 112,500 16.36 9.90
02-12-04 14.51 15.70 14.51 180,400 15.60 9.44
02-12-03 14.60 14.73 14.40 35,800 14.45 8.74
02-12-02 14.89 15.00 14.34 96,900 14.80 8.95
02-11-29 15.39 15.39 14.74 25,600 14.87 9.00
02-11-27 15.98 16.04 15.18 87,000 15.30 9.26
02-11-26 15.99 16.25 15.75 16,200 15.98 9.67
02-11-25 16.24 16.54 15.87 46,000 16.15 9.77
02-11-22 15.85 16.62 15.55 41,200 15.88 9.61
Date Open High Low Vol Cls adjCls
02-11-21 15.46 16.33 15.38 109,500 15.89 9.61
02-11-20 15.49 15.49 14.41 72,600 15.42 9.33
02-11-19 15.95 16.15 15.25 46,000 15.26 9.23
02-11-18 15.83 16.04 15.43 23,100 15.83 9.58
02-11-15 15.54 16.15 15.54 40,500 15.94 9.64
02-11-14 15.26 16.00 15.25 65,400 15.60 9.44
02-11-13 15.80 16.01 15.19 30,300 15.30 9.26
02-11-12 16.02 16.24 15.76 53,200 15.99 9.67
02-11-11 16.09 16.25 15.95 31,000 16.01 9.69
Date Open High Low Vol Cls adjCls
02-11-08 15.36 16.42 15.36 95,100 15.93 9.64
02-11-07 15.02 15.90 15.02 144,900 15.49 9.37
02-11-06 14.75 14.81 14.30 44,800 14.50 8.77
02-11-05 13.59 14.80 13.35 127,900 14.51 8.78
02-11-04 13.73 14.13 13.21 86,500 13.59 8.22
02-11-01 13.13 13.74 12.89 60,100 13.70 8.29
02-10-31 12.67 13.25 12.64 86,200 12.98 7.85
02-10-30 12.84 13.02 12.51 26,700 12.68 7.67
02-10-29 13.01 13.01 12.20 163,900 12.80 7.74
Date Open High Low Vol Cls adjCls
02-10-28 12.46 13.70 12.46 127,900 13.01 7.87
02-10-25 11.95 12.88 11.95 43,600 12.86 7.78
02-10-24 12.00 12.26 12.00 28,500 12.07 7.30
02-10-23 11.80 12.28 11.80 74,400 12.00 7.26
02-10-22 12.00 12.10 11.45 72,600 12.08 7.31
02-10-21 11.81 12.15 11.55 80,200 12.07 7.30
02-10-18 12.05 12.29 11.78 87,100 11.78 7.13
02-10-17 11.49 12.35 11.35 49,800 12.05 7.29
02-10-16 12.14 12.14 11.01 230,500 11.29 6.83
Date Open High Low Vol Cls adjCls
02-10-15 11.89 12.62 11.85 248,800 12.14 7.35
02-10-14 11.51 11.82 11.40 219,000 11.40 6.90
02-10-11 10.46 11.84 10.46 156,900 11.80 7.14
02-10-10 10.22 10.76 10.21 83,800 10.50 6.35
02-10-09 10.97 11.05 10.15 115,800 10.30 6.23
02-10-08 11.00 11.41 10.98 242,100 10.99 6.65
02-10-07 11.99 12.35 10.90 225,400 11.05 6.69
02-10-04 12.25 12.53 11.81 201,100 12.08 7.31
02-10-03 13.36 13.59 12.27 192,700 12.49 7.56
Date Open High Low Vol Cls adjCls
02-10-02 10.75 14.04 10.00 636,000 13.41 8.11
02-10-01 14.14 14.67 13.66 154,300 13.68 8.28
02-09-30 15.10 15.16 14.16 159,300 14.25 8.62
02-09-27 15.22 15.64 14.60 66,400 15.00 9.08
02-09-26 14.70 15.55 14.50 54,900 15.55 9.41
02-09-25 14.20 15.40 14.20 151,200 14.70 8.89
02-09-24 15.90 16.59 13.33 362,400 13.76 8.33
02-09-23 16.30 16.63 15.82 81,600 16.08 9.73
02-09-20 15.81 16.59 15.81 88,500 16.40 9.92
Date Open High Low Vol Cls adjCls
02-09-19 16.17 16.27 15.80 85,500 15.97 9.66
02-09-18 16.43 16.43 15.91 82,600 16.17 9.78
02-09-17 16.00 16.61 15.64 168,000 16.44 9.95
02-09-16 15.99 16.10 15.81 116,200 16.07 9.72
02-09-13 15.85 16.12 15.85 134,400 16.00 9.68
02-09-12 16.40 16.58 15.83 298,900 16.00 9.68
02-09-11 16.11 16.64 15.95 66,100 16.63 10.06
02-09-10 16.66 16.74 15.79 223,800 16.17 9.78
02-09-09 15.90 16.85 15.89 92,700 16.65 10.07
Date Open High Low Vol Cls adjCls
02-09-06 16.74 16.78 16.00 164,200 16.69 10.10
02-09-05 17.30 17.50 15.02 448,300 16.50 9.98
02-09-04 17.82 18.10 17.35 144,000 17.98 10.88
02-09-03 18.85 18.90 17.30 65,400 18.07 10.93
02-08-30 17.75 19.00 17.75 171,700 19.00 11.50
02-08-29 19.09 19.09 17.20 289,000 17.92 10.84
02-08-28 19.51 19.59 19.27 121,600 19.30 11.68
02-08-27 19.65 19.70 19.29 130,300 19.51 11.80
02-08-26 19.69 19.69 19.27 62,700 19.60 11.86
Date Open High Low Vol Cls adjCls
02-08-23 19.91 20.08 19.27 103,900 19.50 11.80
02-08-22 19.00 20.00 19.00 70,300 20.00 12.10
02-08-21 19.50 19.82 19.05 204,000 19.13 11.57
02-08-20 19.36 19.73 19.00 58,600 19.44 11.76
02-08-19 19.71 19.76 18.79 104,200 19.57 11.84
02-08-16 20.10 20.10 19.15 91,300 19.50 11.80
02-08-15 19.00 20.20 18.78 187,800 19.98 12.09
02-08-14 17.17 18.95 16.92 216,600 18.75 11.34
02-08-13 17.09 17.70 16.85 152,800 16.85 10.20
Date Open High Low Vol Cls adjCls
02-08-12 17.25 17.48 16.80 122,700 16.95 10.26
02-08-09 17.31 17.49 17.26 102,000 17.27 10.45
02-08-08 17.50 17.70 17.01 174,600 17.65 10.68
02-08-07 17.80 17.94 17.35 152,100 17.50 10.59
02-08-06 17.04 18.24 17.02 156,700 17.71 10.72
02-08-05 17.00 18.47 16.75 100,900 16.76 10.14
02-08-02 18.30 18.50 16.98 207,700 16.99 10.28
02-08-01 19.25 19.30 18.30 284,200 18.64 11.28
02-07-31 20.76 20.76 19.25 153,300 19.25 11.65
Date Open High Low Vol Cls adjCls
02-07-30 20.79 21.06 20.28 178,900 20.56 12.44
02-07-29 20.11 20.75 20.00 289,000 20.75 12.55
02-07-26 19.65 20.30 19.61 129,100 19.91 12.05
02-07-25 19.39 20.10 18.75 212,500 19.72 11.93
02-07-24 17.00 19.49 16.89 346,900 19.04 11.52
02-07-23 17.00 17.74 16.90 146,100 17.01 10.29
02-07-22 17.01 17.35 16.55 131,400 17.00 10.29
02-07-19 17.61 17.90 17.06 93,100 17.23 10.42
02-07-18 17.85 18.08 17.65 84,400 18.00 10.89
Date Open High Low Vol Cls adjCls
02-07-17 17.99 18.08 17.61 129,400 17.82 10.78
02-07-16 17.09 18.05 17.09 168,000 17.88 10.82
02-07-15 18.45 18.70 16.90 152,400 17.50 10.59
02-07-12 19.08 19.36 18.20 136,300 18.50 11.19
02-07-11 19.55 19.73 18.11 255,400 19.00 11.50
02-07-10 21.00 21.18 19.55 148,300 19.90 12.04
02-07-09 21.55 21.68 20.63 155,700 20.79 12.58
02-07-08 20.58 21.66 20.58 267,000 21.29 12.88
02-07-05 20.98 21.15 20.05 111,600 20.60 12.46
Date Open High Low Vol Cls adjCls
02-07-03 20.79 21.64 18.38 203,100 20.85 12.62
02-07-02 22.42 22.42 20.78 138,600 20.92 12.66
02-07-01 21.08 22.42 20.45 156,900 22.35 13.52
02-06-28 22.40 22.40 20.09 658,500 21.34 12.91
02-06-27 21.88 22.44 21.65 526,900 21.90 13.25
02-06-26 21.62 21.90 20.75 167,200 21.65 13.10
02-06-25 20.98 21.95 20.96 334,900 21.52 13.02
02-06-24 21.40 22.05 20.66 376,800 20.97 12.69
02-06-21 20.90 21.75 20.63 395,400 21.30 12.89
Date Open High Low Vol Cls adjCls
02-06-20 20.13 20.93 20.10 156,900 20.74 12.55
02-06-19 19.00 20.45 19.00 174,700 20.15 12.19
02-06-18 19.09 19.55 18.88 69,600 19.04 11.52
02-06-17 18.57 19.14 18.26 86,100 19.00 11.50
02-06-14 18.05 19.82 18.00 111,400 18.63 11.27
02-06-13 18.17 18.50 18.00 25,000 18.36 11.11
02-06-12 18.49 18.49 18.10 78,900 18.32 11.08
02-06-11 17.61 18.99 17.51 112,000 18.25 11.04
02-06-10 17.69 18.00 17.17 165,700 17.78 10.76
Date Open High Low Vol Cls adjCls
02-06-07 18.33 18.37 17.38 248,100 17.88 10.82
02-06-06 18.02 18.86 18.02 43,500 18.50 11.19
02-06-05 18.78 18.90 18.34 19,600 18.58 11.24
02-06-04 18.95 18.95 17.90 87,600 18.75 11.34
02-06-03 18.99 19.00 18.79 105,400 18.95 11.47
02-05-31 18.62 19.05 18.61 69,600 19.00 11.50
02-05-30 18.80 19.00 18.61 31,000 19.00 11.50
02-05-29 19.05 19.22 18.87 51,900 18.95 11.47
02-05-28 19.38 19.41 18.81 28,200 19.24 11.64
Date Open High Low Vol Cls adjCls
02-05-24 19.56 19.67 19.31 54,000 19.40 11.74
02-05-23 19.99 20.10 19.20 113,700 20.10 12.16
02-05-22 19.90 20.10 19.00 117,000 19.95 12.07
02-05-21 20.02 20.65 19.30 65,100 20.00 12.10
02-05-20 19.77 20.31 19.25 66,900 20.29 12.28
02-05-17 18.65 20.40 18.65 160,300 20.40 12.34
02-05-16 19.18 19.19 18.40 144,700 18.88 11.42
02-05-15 18.85 19.28 18.51 79,800 19.17 11.60
02-05-14 18.75 19.56 18.36 109,900 18.95 11.47
Date Open High Low Vol Cls adjCls
02-05-13 19.34 19.75 18.40 77,400 18.72 11.33
02-05-10 18.69 19.48 18.00 193,600 19.29 11.67
02-05-09 20.76 20.94 18.81 358,800 19.40 11.74
02-05-08 21.00 21.10 20.65 83,800 20.78 12.57
02-05-07 21.30 21.30 20.85 64,300 20.95 12.68
02-05-06 20.70 21.38 20.05 129,900 21.03 12.72
02-05-03 20.50 20.89 19.55 91,000 20.70 12.52
02-05-02 20.60 20.79 19.51 172,300 20.79 12.58
02-05-01 20.60 21.19 20.50 93,300 20.62 12.48
Date Open High Low Vol Cls adjCls
02-04-30 20.30 20.65 20.17 109,300 20.55 12.43
02-04-29 20.49 20.69 20.26 135,100 20.30 12.28
02-04-26 20.27 20.50 20.25 63,700 20.33 12.30
02-04-25 20.40 20.75 20.10 48,300 20.40 12.34
02-04-24 19.90 21.00 19.00 182,500 20.31 12.29
02-04-23 19.38 20.19 19.35 87,400 20.09 12.16
02-04-22 19.80 19.84 19.12 90,400 19.56 11.83
02-04-19 19.60 20.00 19.60 121,000 19.65 11.89
02-04-18 19.78 19.85 19.34 116,800 19.75 11.95
Date Open High Low Vol Cls adjCls
02-04-17 19.15 19.75 19.15 219,400 19.67 11.90
02-04-16 18.61 19.56 18.42 142,900 19.30 11.68
02-04-15 17.71 19.39 17.67 195,300 18.40 11.13
02-04-12 18.58 18.60 17.35 224,500 18.00 10.89
02-04-11 18.79 18.79 18.00 114,900 18.28 11.06
02-04-10 18.00 18.90 17.90 311,500 18.79 11.37
02-04-09 17.69 18.05 17.44 258,700 18.00 10.89
02-04-08 17.12 17.73 16.85 79,000 17.50 10.59
02-04-05 17.10 17.39 16.88 144,900 16.90 10.23
Date Open High Low Vol Cls adjCls
02-04-04 16.96 17.50 16.50 136,000 17.12 10.36
02-04-03 16.70 17.21 16.48 121,000 16.81 10.17
02-04-02 16.06 16.85 16.06 114,400 16.64 10.07
02-04-01 16.50 16.90 16.09 154,000 16.30 9.86
02-03-28 16.35 16.65 15.52 211,500 16.39 9.92
02-03-27 16.36 16.55 16.12 444,900 16.28 9.85
02-03-26 15.40 16.30 15.32 478,000 16.12 9.75
02-03-25 14.96 15.48 14.94 71,100 15.42 9.33
02-03-22 15.05 15.06 14.92 166,800 14.97 9.06
Date Open High Low Vol Cls adjCls
02-03-21 15.00 15.14 14.91 157,600 15.00 9.08
02-03-20 15.05 15.05 14.86 138,000 14.99 9.07
02-03-19 15.02 15.15 14.95 31,200 15.00 9.08
02-03-18 15.42 15.42 15.01 49,900 15.15 9.17
02-03-15 15.31 15.49 15.29 151,200 15.42 9.33
02-03-14 15.30 15.60 15.20 146,700 15.33 9.28
02-03-13 14.80 15.34 14.76 150,000 15.30 9.26
02-03-12 13.89 14.97 13.39 76,800 14.80 8.95
02-03-11 14.91 15.00 13.80 304,000 14.73 8.91
Date Open High Low Vol Cls adjCls
02-03-08 15.20 15.46 14.75 181,800 15.01 9.08
02-03-07 15.63 16.05 15.20 236,500 15.35 9.29
02-03-06 15.96 16.30 15.27 346,300 15.85 9.59
02-03-05 15.78 16.15 15.75 49,000 16.05 9.71
02-03-04 15.91 16.25 15.80 95,400 16.00 9.68
02-03-01 15.75 16.15 15.67 155,500 15.79 9.55
02-02-28 15.29 15.79 15.26 100,300 15.75 9.53
02-02-27 15.80 15.80 15.55 213,900 15.58 9.43
02-02-26 15.70 15.75 15.50 55,200 15.70 9.50
Date Open High Low Vol Cls adjCls
02-02-25 16.13 16.13 15.52 93,700 15.74 9.52
02-02-22 15.80 16.20 15.54 126,000 15.71 9.51
02-02-21 15.40 16.25 15.30 413,700 15.75 9.53
02-02-20 14.95 15.50 14.95 170,200 15.23 9.21
02-02-19 15.00 15.06 14.70 181,300 14.96 9.05
02-02-15 14.97 15.00 14.60 114,300 14.99 9.07
02-02-14 15.00 15.10 14.74 294,000 15.00 9.08
02-02-13 14.70 15.00 14.43 314,400 14.75 8.92
02-02-12 14.57 14.95 14.45 68,500 14.70 8.89
Date Open High Low Vol Cls adjCls
02-02-11 14.19 14.90 14.18 136,500 14.51 8.78
02-02-08 14.60 14.60 14.04 96,700 14.38 8.70
02-02-07 14.45 15.23 14.29 128,200 14.49 8.77
02-02-06 14.45 14.50 14.10 73,600 14.25 8.62
02-02-05 13.54 14.40 13.54 149,500 14.30 8.65
02-02-04 13.85 13.86 13.00 100,300 13.83 8.37
02-02-01 14.17 14.17 13.75 84,000 14.00 8.47
02-01-31 14.00 14.34 14.00 58,300 14.05 8.50
02-01-30 14.04 14.09 13.99 44,700 14.04 8.49
Date Open High Low Vol Cls adjCls
02-01-29 14.40 14.40 13.93 107,100 14.00 8.47
02-01-28 14.42 14.70 13.96 169,000 14.20 8.59
02-01-25 14.27 14.43 14.10 94,300 14.35 8.68
02-01-24 14.30 14.49 14.04 85,600 14.49 8.77
02-01-23 14.30 14.50 14.14 24,900 14.26 8.63
02-01-22 14.07 14.50 14.06 71,800 14.22 8.60
02-01-18 14.59 14.60 14.03 245,800 14.20 8.59
02-01-17 14.60 14.69 14.28 99,600 14.60 8.83
02-01-16 14.25 14.68 13.83 162,700 14.68 8.88
Date Open High Low Vol Cls adjCls
02-01-15 14.45 14.56 14.30 160,000 14.33 8.67
02-01-14 14.19 14.67 14.05 105,300 14.45 8.74
02-01-11 14.04 14.60 14.04 67,600 14.33 8.67
02-01-10 13.96 14.40 13.96 243,000 14.40 8.71
02-01-09 13.51 14.15 13.51 130,900 13.80 8.35
02-01-08 13.70 13.95 13.46 44,200 13.92 8.42
02-01-07 13.43 14.05 13.00 54,100 13.68 8.28
02-01-04 12.85 13.49 12.85 70,300 13.35 8.08
02-01-03 13.43 13.50 12.95 58,000 13.50 8.17
Date Open High Low Vol Cls adjCls
02-01-02 13.85 14.45 13.45 116,500 13.55 8.20
01-12-31 13.45 13.87 13.34 40,900 13.87 8.39
01-12-28 13.59 13.60 12.64 79,200 13.45 8.14
01-12-27 13.33 13.59 12.97 50,400 13.59 8.22
01-12-26 12.50 13.50 12.50 48,300 13.50 8.17
01-12-24 12.34 12.53 12.11 21,100 12.50 7.56
01-12-21 12.26 12.55 12.25 39,300 12.50 7.56
01-12-20 12.70 12.70 12.11 34,200 12.57 7.61
01-12-19 13.04 13.04 12.26 18,600 12.26 7.42
Date Open High Low Vol Cls adjCls
01-12-18 12.25 13.25 12.25 68,400 12.72 7.70
01-12-17 12.28 12.78 12.18 70,500 12.78 7.73
01-12-14 12.30 12.45 12.00 43,000 12.11 7.33
01-12-13 11.99 12.57 11.85 38,500 12.57 7.61
01-12-12 12.60 12.60 12.12 6,600 12.22 7.39
01-12-11 12.61 12.90 12.60 14,400 12.60 7.62
01-12-10 13.10 13.22 12.61 17,500 12.88 7.79
01-12-07 13.42 13.50 13.25 19,800 13.25 8.02
01-12-06 13.39 13.75 13.29 95,100 13.45 8.14
Date Open High Low Vol Cls adjCls
01-12-05 12.89 13.39 12.75 59,800 12.99 7.86
01-12-04 12.25 12.88 12.19 217,900 12.85 7.77
01-12-03 12.22 12.40 11.50 44,500 12.00 7.26
01-11-30 11.62 12.75 11.62 62,100 12.39 7.50
01-11-29 11.00 11.90 11.00 38,200 11.85 7.17
01-11-28 11.19 11.49 10.77 11,800 11.00 6.66
01-11-27 10.27 11.70 10.25 54,000 11.70 7.08
01-11-26 10.23 10.50 10.15 35,200 10.50 6.35
01-11-23 10.22 10.22 10.09 300 10.09 6.10
Date Open High Low Vol Cls adjCls
01-11-21 9.94 10.25 9.93 13,300 10.06 6.09
01-11-20 10.50 10.60 10.07 33,000 10.25 6.20
01-11-19 10.50 10.94 10.50 80,200 10.57 6.40
01-11-16 11.05 11.05 10.30 67,800 11.00 6.66
01-11-15 10.50 11.43 10.41 129,000 10.73 6.49
01-11-14 9.42 10.25 9.42 53,700 10.25 6.20
01-11-13 9.71 9.96 9.45 45,900 9.45 5.72
01-11-12 9.73 9.95 9.46 12,600 9.73 5.89
01-11-09 9.45 9.80 9.41 19,200 9.70 5.87
Date Open High Low Vol Cls adjCls
01-11-08 9.01 9.50 9.00 39,000 9.50 5.75
01-11-07 8.82 9.41 8.81 41,800 9.40 5.69
01-11-06 8.56 9.14 8.40 131,500 8.89 5.38
01-11-05 8.90 9.11 8.80 57,600 9.09 5.50
01-11-02 9.13 9.23 8.90 71,100 8.90 5.38
01-11-01 9.10 9.15 8.68 117,300 9.12 5.52
01-10-31 9.30 9.50 8.85 167,800 9.05 5.48
01-10-30 9.96 10.01 9.17 175,300 9.34 5.65
01-10-29 10.00 10.30 9.97 6,700 10.01 6.06
Date Open High Low Vol Cls adjCls
01-10-26 9.62 9.91 9.62 26,500 9.85 5.96
01-10-25 9.70 9.92 9.60 5,100 9.62 5.82
01-10-24 9.65 9.79 9.60 8,800 9.79 5.92
01-10-23 10.05 10.24 9.75 15,900 9.75 5.90
01-10-22 10.01 10.10 9.81 24,300 10.00 6.05
01-10-19 10.03 10.04 10.00 4,000 10.04 6.07
01-10-18 9.90 10.10 9.75 7,200 10.00 6.05
01-10-17 10.55 10.55 9.70 26,800 9.70 5.87
01-10-16 10.25 10.65 10.25 16,600 10.57 6.40
Date Open High Low Vol Cls adjCls
01-10-15 9.63 10.40 9.63 18,700 10.28 6.22
01-10-12 9.61 9.90 9.61 6,700 9.90 5.99
01-10-11 9.62 9.80 9.31 50,500 9.61 5.81
01-10-10 8.95 9.62 8.95 25,200 9.62 5.82
01-10-09 9.30 9.60 8.96 19,800 9.11 5.51
01-10-08 9.00 9.60 8.90 13,500 9.49 5.74
01-10-05 9.28 9.80 8.95 18,100 9.50 5.75
01-10-04 9.77 10.00 8.95 61,600 9.02 5.46
01-10-03 9.88 10.05 9.67 23,700 10.00 6.05
Date Open High Low Vol Cls adjCls
01-10-02 9.83 10.01 9.30 23,700 9.84 5.95
01-10-01 9.14 10.05 9.14 12,600 9.95 6.02
01-09-28 9.73 9.73 8.86 34,200 9.69 5.86
01-09-27 9.98 9.98 9.35 10,200 9.35 5.66
01-09-26 9.84 10.00 9.78 6,400 10.00 6.05
01-09-25 8.95 10.00 8.78 39,100 9.65 5.84
01-09-24 8.71 8.90 8.70 75,000 8.90 5.38
01-09-21 8.75 8.90 8.60 15,400 8.85 5.35
01-09-20 9.21 9.21 8.61 29,700 8.75 5.29
Date Open High Low Vol Cls adjCls
01-09-19 9.70 9.85 9.20 18,300 9.20 5.57
01-09-18 10.03 10.58 9.70 41,500 9.70 5.87
01-09-17 11.40 11.40 10.00 75,000 10.00 6.05
01-09-10 12.14 12.14 11.40 46,900 11.50 6.96
01-09-07 12.70 12.79 12.04 100,900 12.15 7.35
01-09-06 13.10 13.10 12.70 21,900 12.71 7.69
01-09-05 12.91 13.09 12.45 21,600 12.82 7.76
01-09-04 13.10 13.20 12.90 31,800 12.90 7.81
01-08-31 12.65 13.12 12.60 22,600 13.10 7.93
Date Open High Low Vol Cls adjCls
01-08-30 13.01 13.85 12.72 258,600 12.75 7.71
01-08-29 11.95 13.35 11.87 154,600 13.35 8.08
01-08-28 11.50 12.20 11.50 86,500 11.91 7.21
01-08-27 11.15 11.54 11.15 8,500 11.30 6.84
01-08-24 11.50 11.52 11.50 17,500 11.50 6.96
01-08-23 11.43 11.60 11.06 2,700 11.55 6.99
01-08-22 11.68 12.00 11.41 18,700 11.50 6.96
01-08-21 11.08 11.75 11.08 45,400 11.70 7.08
01-08-20 11.06 11.40 11.06 25,800 11.40 6.90
Date Open High Low Vol Cls adjCls
01-08-17 12.04 12.09 11.30 76,800 11.31 6.84
01-08-16 11.84 12.00 11.30 17,500 12.00 7.26
01-08-15 11.40 11.87 11.40 19,200 11.86 7.18
01-08-14 11.55 11.68 11.08 23,400 11.40 6.90
01-08-13 11.49 11.50 11.19 7,200 11.40 6.90
01-08-10 11.28 11.30 11.19 4,800 11.30 6.84
01-08-09 11.14 11.53 11.14 38,100 11.25 6.81
01-08-08 10.75 11.33 10.75 25,800 11.06 6.69
01-08-07 10.24 11.40 10.24 55,000 10.66 6.45
Date Open High Low Vol Cls adjCls
01-08-06 9.95 10.20 9.80 31,600 10.06 6.09
01-08-03 9.78 10.00 9.76 40,600 9.95 6.02
01-08-02 10.06 10.19 9.75 48,600 9.75 5.90
01-08-01 9.88 10.29 9.77 36,300 9.77 5.91
01-07-31 9.91 9.91 9.30 36,000 9.54 5.77
01-07-30 9.92 10.16 9.70 17,700 9.70 5.87
01-07-27 10.33 10.33 9.90 69,100 10.00 6.05
01-07-26 10.33 10.50 10.33 14,700 10.35 6.26
01-07-25 10.70 10.84 10.33 19,900 10.51 6.36
Date Open High Low Vol Cls adjCls
01-07-24 10.99 10.99 10.72 13,600 10.78 6.52
01-07-23 11.10 11.10 10.80 14,400 10.80 6.53
01-07-20 10.90 11.15 10.90 12,600 11.10 6.72
01-07-19 10.71 11.00 10.71 27,300 11.00 6.66
01-07-18 10.90 11.00 10.75 13,300 10.75 6.50
01-07-17 11.03 11.14 10.90 17,700 10.99 6.65
01-07-16 11.53 11.69 11.08 82,900 11.08 6.70
01-07-13 12.09 12.10 12.04 14,100 12.10 7.32
01-07-12 11.44 12.10 11.44 37,000 12.09 7.32
Date Open High Low Vol Cls adjCls
01-07-11 11.14 11.39 11.05 12,600 11.39 6.89
01-07-10 10.70 11.16 10.70 30,600 11.06 6.69
01-07-09 11.53 11.57 10.61 32,500 11.03 6.67
01-07-06 11.87 11.93 11.52 26,200 11.52 6.97
01-07-05 12.03 12.03 11.80 111,900 11.93 7.22
01-07-03 12.06 12.06 11.98 48,000 12.03 7.28
01-07-02 12.00 12.06 11.83 37,600 12.06 7.30
01-06-29 12.04 12.09 12.00 41,800 12.00 7.26
01-06-28 11.69 12.13 11.69 90,300 12.00 7.26
Date Open High Low Vol Cls adjCls
01-06-27 11.59 12.12 11.59 17,400 11.69 7.07
01-06-26 11.12 11.41 11.12 25,200 11.41 6.90
01-06-25 11.04 11.20 10.80 63,700 11.14 6.74
01-06-22 11.24 11.32 11.04 12,100 11.04 6.68
01-06-21 11.15 11.39 11.15 19,800 11.18 6.76
01-06-20 11.13 11.31 11.04 13,200 11.28 6.82
01-06-19 11.30 11.30 11.12 89,500 11.15 6.75
01-06-18 10.75 11.20 10.64 41,100 11.16 6.75
01-06-15 11.64 11.64 10.55 170,800 11.05 6.69
Date Open High Low Vol Cls adjCls
01-06-14 12.13 12.13 11.71 33,000 12.04 7.28
01-06-13 12.05 12.13 12.00 29,700 12.13 7.34
01-06-12 12.20 12.24 11.95 77,800 11.95 7.23
01-06-11 12.08 12.11 11.90 25,900 12.01 7.27
01-06-08 12.17 12.17 12.00 23,500 12.00 7.26
01-06-07 12.15 12.25 12.10 48,900 12.16 7.36
01-06-06 12.19 12.20 12.10 63,900 12.10 7.32
01-06-05 12.18 12.40 12.04 49,500 12.11 7.33
01-06-04 11.90 12.19 11.80 87,300 12.19 7.38
Date Open High Low Vol Cls adjCls
01-06-01 11.77 12.00 11.62 20,700 11.66 7.05
01-05-31 11.65 12.03 11.57 35,400 12.00 7.26
01-05-30 12.25 12.25 11.50 51,100 11.59 7.01
01-05-29 11.70 12.44 11.58 115,300 12.20 7.38
01-05-25 11.82 11.83 11.30 69,900 11.55 6.99
01-05-24 11.91 11.97 11.10 62,200 11.16 6.75
01-05-23 12.25 12.25 11.79 18,600 11.95 7.23
01-05-22 12.64 12.93 12.18 51,900 12.25 7.41
01-05-21 11.58 13.00 11.55 233,100 12.59 7.62
Date Open High Low Vol Cls adjCls
01-05-18 10.99 11.60 10.95 135,000 11.16 6.75
01-05-17 11.10 11.60 10.90 208,000 10.92 6.61
01-05-16 10.21 10.69 10.20 33,300 10.58 6.40
01-05-15 9.90 10.22 9.90 12,600 10.20 6.17
01-05-14 10.15 10.23 9.80 21,600 10.00 6.05
01-05-11 10.58 10.58 10.00 28,200 10.15 6.14
01-05-10 10.57 10.58 10.42 15,600 10.52 6.37
01-05-09 10.44 10.65 10.44 25,200 10.50 6.35
01-05-08 10.57 10.79 10.44 32,100 10.64 6.44
Date Open High Low Vol Cls adjCls
01-05-07 10.60 10.72 10.45 121,900 10.45 6.32
01-05-04 11.00 11.00 10.40 48,300 10.48 6.34
01-05-03 10.45 11.00 10.40 223,300 10.80 6.53
01-05-02 10.09 10.50 10.08 37,300 10.49 6.35
01-05-01 10.06 10.10 10.00 32,400 10.05 6.08
01-04-30 10.12 10.38 10.00 45,400 10.03 6.07
01-04-27 10.11 10.18 10.06 63,300 10.10 6.11
01-04-26 10.05 10.15 10.00 93,400 10.06 6.09
01-04-25 10.01 10.06 10.01 30,000 10.05 6.08
Date Open High Low Vol Cls adjCls
01-04-24 10.10 10.11 10.00 33,300 10.05 6.08
01-04-23 10.09 10.12 9.93 81,700 10.09 6.10
01-04-20 10.15 10.34 9.97 40,500 10.00 6.05
01-04-19 10.36 10.46 9.92 27,700 9.96 6.03
01-04-18 10.24 10.82 10.20 60,900 10.46 6.33
01-04-17 9.28 10.05 9.22 98,200 10.05 6.08
01-04-16 9.20 9.20 9.12 9,100 9.15 5.54
01-04-12 8.68 9.16 8.64 258,100 9.12 5.52
01-04-11 8.64 8.65 8.60 22,300 8.63 5.22
Date Open High Low Vol Cls adjCls
01-04-10 8.60 8.69 8.58 111,400 8.69 5.26
01-04-09 8.41 8.50 8.32 3,300 8.32 5.03
01-04-06 8.45 8.59 8.31 7,000 8.31 5.03
01-04-05 8.59 8.59 8.22 10,600 8.50 5.14
01-04-04 8.63 8.69 8.50 39,900 8.69 5.26
01-04-03 9.00 9.00 8.37 131,500 8.69 5.26
01-04-02 8.75 8.88 8.75 6,600 8.88 5.37
01-03-30 8.81 8.94 8.63 171,400 8.94 5.41
01-03-29 8.50 8.75 8.25 189,000 8.75 5.29
Date Open High Low Vol Cls adjCls
01-03-28 8.88 9.00 8.50 3,700 8.88 5.37
01-03-27 8.94 9.00 8.88 128,100 9.00 5.45
01-03-26 8.94 9.00 8.88 44,500 9.00 5.45
01-03-23 9.00 9.12 8.88 18,300 9.06 5.48
01-03-22 8.94 9.00 8.50 32,400 9.00 5.45
01-03-21 9.75 9.75 9.00 25,900 9.12 5.52
01-03-20 9.44 9.94 9.44 8,500 9.56 5.79
01-03-19 9.25 10.00 9.12 38,500 9.97 6.03
01-03-16 9.50 9.50 9.06 29,100 9.25 5.60
Date Open High Low Vol Cls adjCls
01-03-15 9.25 9.50 9.00 31,900 9.25 5.60
01-03-14 9.28 9.31 8.44 24,300 9.06 5.48
01-03-13 9.12 9.44 9.12 27,600 9.44 5.71
01-03-12 9.31 9.31 9.00 9,900 9.25 5.60
01-03-09 9.38 9.38 9.12 22,500 9.25 5.60
01-03-08 8.97 9.38 8.97 61,200 9.38 5.67
01-03-07 9.06 9.11 8.88 45,700 9.00 5.45
01-03-06 8.88 9.06 8.88 12,900 9.00 5.45
01-03-05 8.94 9.06 8.94 20,800 9.00 5.45
Date Open High Low Vol Cls adjCls
01-03-02 8.88 9.06 8.88 35,400 9.00 5.45
01-03-01 8.94 9.00 8.94 17,200 9.00 5.45
01-02-28 8.97 9.00 8.88 41,100 9.00 5.45
01-02-27 8.75 9.06 8.63 45,700 9.06 5.48
01-02-26 9.12 9.19 8.88 8,500 8.88 5.37
01-02-23 9.27 9.31 8.25 104,400 8.84 5.35
01-02-22 9.19 9.31 9.19 11,500 9.25 5.60
01-02-21 9.25 9.38 9.19 6,400 9.19 5.56
01-02-20 9.31 9.50 9.25 6,000 9.25 5.60
Date Open High Low Vol Cls adjCls
01-02-16 9.28 9.38 9.12 16,000 9.31 5.63
01-02-15 9.06 9.31 9.06 13,000 9.31 5.63
01-02-14 9.34 9.38 9.19 64,000 9.25 5.60
01-02-13 9.38 9.56 9.19 21,600 9.19 5.56
01-02-12 9.12 9.50 9.12 6,100 9.25 5.60
01-02-09 9.31 9.50 9.12 20,200 9.38 5.67
01-02-08 9.09 9.56 9.09 33,600 9.56 5.79
01-02-07 8.97 9.19 8.94 45,100 9.12 5.52
01-02-06 8.63 9.12 8.63 38,400 9.12 5.52
Date Open High Low Vol Cls adjCls
01-02-05 8.70 8.88 8.69 4,000 8.75 5.29
01-02-02 8.63 8.88 8.50 118,600 8.69 5.26
01-02-01 8.78 8.78 8.44 1,300 8.44 5.11
01-01-31 8.69 9.00 8.50 32,700 8.63 5.22
01-01-30 8.00 8.88 8.00 39,000 8.69 5.26
01-01-29 8.06 8.22 8.00 31,600 8.00 4.84
01-01-26 8.06 8.25 8.00 8,800 8.13 4.92
01-01-25 7.97 8.00 7.88 21,400 8.00 4.84
01-01-24 8.25 8.37 7.88 22,300 7.94 4.80
Date Open High Low Vol Cls adjCls
01-01-23 8.53 8.63 8.00 12,400 8.25 4.99
01-01-22 8.50 8.88 8.37 41,800 8.44 5.11
01-01-19 8.63 8.75 8.56 10,900 8.56 5.18
01-01-18 8.44 8.88 8.44 14,200 8.75 5.29
01-01-17 8.13 8.72 8.13 18,400 8.56 5.18
01-01-16 7.94 8.06 7.88 50,200 8.00 4.84
01-01-12 8.69 8.88 7.81 58,900 8.13 4.92
01-01-11 9.44 9.44 8.37 126,700 9.00 5.45
01-01-10 9.00 9.50 8.19 181,200 9.31 5.63
Date Open High Low Vol Cls adjCls
01-01-09 8.81 9.50 8.44 200,400 9.38 5.67
01-01-08 8.13 8.88 8.06 132,900 8.63 5.22
01-01-05 7.88 8.25 7.75 157,500 8.25 4.99
01-01-04 7.50 8.25 7.50 226,200 7.75 4.69
01-01-03 6.50 7.00 6.50 89,500 7.00 4.24
01-01-02 6.50 6.63 6.50 108,400 6.56 3.97
00-12-29 5.88 6.81 5.88 78,600 6.81 4.12
00-12-28 5.00 6.06 5.00 71,200 5.94 3.59
00-12-27 5.06 5.25 5.00 27,400 5.00 3.03
Date Open High Low Vol Cls adjCls
00-12-26 4.94 5.44 4.94 44,200 5.19 3.14
00-12-22 4.94 5.00 4.94 36,400 5.00 3.03
00-12-21 4.94 5.00 4.94 6,600 4.94 2.99
00-12-20 5.00 5.00 4.94 118,900 4.94 2.99
00-12-19 5.00 5.13 5.00 42,400 5.00 3.03
00-12-18 5.00 5.25 4.88 59,500 5.00 3.03
00-12-15 5.03 5.13 4.94 34,600 5.13 3.10
00-12-14 4.81 5.00 4.75 43,600 5.00 3.03
00-12-13 4.92 4.94 4.69 17,800 4.69 2.84
Date Open High Low Vol Cls adjCls
00-12-12 4.25 5.00 4.25 33,700 4.94 2.99
00-12-11 4.31 4.44 3.94 542,200 4.38 2.65
00-12-08 3.94 4.38 3.94 93,100 4.25 2.57
00-12-07 4.25 4.31 3.94 83,800 4.00 2.42
00-12-06 4.50 4.50 4.25 18,600 4.25 2.57
00-12-05 4.62 4.62 4.38 38,500 4.44 2.68
00-12-04 4.50 4.56 4.50 24,600 4.56 2.76
00-12-01 4.50 4.56 4.38 7,200 4.56 2.76
00-11-30 4.69 4.69 4.31 142,300 4.50 2.72
Date Open High Low Vol Cls adjCls
00-11-29 4.81 5.00 4.62 112,300 4.69 2.84
00-11-28 4.94 4.94 4.69 75,400 4.69 2.84
00-11-27 4.94 4.94 4.78 51,300 4.78 2.89
00-11-24 4.56 4.94 4.56 49,900 4.81 2.91
00-11-22 4.56 4.69 4.56 17,800 4.69 2.84
00-11-21 4.62 4.88 4.56 122,100 4.56 2.76
00-11-20 5.06 5.06 4.62 110,400 4.69 2.84
00-11-17 4.75 5.37 4.50 187,900 4.75 2.87
00-11-16 4.88 5.00 4.44 176,700 4.50 2.72
Date Open High Low Vol Cls adjCls
00-11-15 4.62 4.75 4.44 145,200 4.50 2.72
00-11-14 4.69 4.69 4.50 37,600 4.50 2.72
00-11-13 4.61 4.62 4.31 75,700 4.44 2.68
00-11-10 4.88 5.00 4.50 41,400 4.62 2.80
00-11-09 4.62 4.75 4.50 68,700 4.62 2.80
00-11-08 4.94 4.94 4.62 37,200 4.62 2.80
00-11-07 5.00 5.00 4.81 45,900 4.88 2.95
00-11-06 5.13 5.25 5.00 7,500 5.06 3.06
00-11-03 5.42 5.42 5.06 44,100 5.13 3.10
Date Open High Low Vol Cls adjCls
00-11-02 5.19 5.37 5.19 41,700 5.25 3.18
00-11-01 5.39 5.50 5.13 43,900 5.13 3.10
00-10-31 5.36 5.50 4.88 77,400 5.44 3.29
00-10-30 5.36 5.44 5.19 11,200 5.25 3.18
00-10-27 5.19 5.50 5.19 6,100 5.19 3.14
00-10-26 5.25 5.31 5.06 9,400 5.19 3.14
00-10-25 5.25 5.25 4.91 261,900 5.25 3.18
00-10-24 5.25 5.25 4.91 183,900 5.06 3.06
00-10-23 4.88 5.25 4.88 393,700 5.06 3.06
Date Open High Low Vol Cls adjCls
00-10-20 5.13 5.16 4.75 70,300 4.88 2.95
00-10-19 5.19 5.19 5.13 4,300 5.19 3.14
00-10-18 5.09 5.13 5.06 6,600 5.13 3.10
00-10-17 5.02 5.25 5.02 2,400 5.19 3.14
00-10-16 5.17 5.17 4.75 16,200 5.00 3.03
00-10-13 5.06 5.19 5.06 3,700 5.13 3.10
00-10-12 5.31 5.31 5.00 9,700 5.00 3.03
00-10-11 5.20 5.31 5.00 20,800 5.06 3.06
00-10-10 5.31 5.37 5.19 21,900 5.19 3.14
Date Open High Low Vol Cls adjCls
00-10-09 5.13 5.44 5.13 1,500 5.44 3.29
00-10-06 5.06 5.25 5.06 14,500 5.13 3.10
00-10-05 5.31 5.31 5.25 8,700 5.25 3.18
00-10-04 5.55 5.55 5.31 267,700 5.37 3.25
00-10-03 5.22 5.50 5.19 59,500 5.37 3.25
00-10-02 5.50 5.69 5.19 236,200 5.37 3.25
00-09-29 5.31 5.63 5.25 45,400 5.25 3.18
00-09-28 5.19 5.37 5.13 46,000 5.25 3.18
00-09-27 5.50 5.56 5.25 29,200 5.37 3.25
Date Open High Low Vol Cls adjCls
00-09-26 5.56 5.63 5.56 15,300 5.63 3.40
00-09-25 5.59 5.69 5.50 54,600 5.63 3.40
00-09-22 5.75 5.75 5.56 15,000 5.56 3.37
00-09-21 5.97 6.12 5.78 79,000 5.84 3.54
00-09-20 5.94 5.94 5.69 27,400 5.94 3.59
00-09-19 5.69 6.12 5.69 16,300 5.95 3.60
00-09-18 6.06 6.12 5.75 37,000 5.75 3.48
00-09-15 6.31 6.31 6.00 37,600 6.00 3.63
00-09-14 6.25 6.44 6.06 95,200 6.25 3.78
Date Open High Low Vol Cls adjCls
00-09-13 6.50 6.50 6.06 52,000 6.19 3.74
00-09-12 6.00 6.38 6.00 158,800 6.19 3.74
00-09-11 5.69 6.12 5.69 117,300 6.06 3.67
00-09-08 5.63 5.75 5.50 25,600 5.75 3.48
00-09-07 6.00 6.00 5.63 50,100 5.69 3.44
00-09-06 6.12 6.44 6.00 39,700 6.00 3.63
00-09-05 6.56 6.69 6.00 72,600 6.12 3.71
00-09-01 6.84 6.94 6.44 34,800 6.56 3.97
00-08-31 7.13 7.13 6.94 71,100 6.94 4.20
Date Open High Low Vol Cls adjCls
00-08-30 6.75 7.13 6.75 38,800 7.00 4.24
00-08-29 6.44 6.94 6.38 59,500 6.69 4.05
00-08-28 6.00 6.50 5.88 49,800 6.50 3.93
00-08-25 5.50 6.12 5.50 17,100 6.00 3.63
00-08-24 5.50 5.69 5.44 93,000 5.63 3.40
00-08-23 5.75 5.75 5.44 25,300 5.44 3.29
00-08-22 5.63 5.88 5.37 16,600 5.63 3.40
00-08-21 5.50 5.75 5.25 147,000 5.63 3.40
00-08-18 6.00 6.00 5.25 54,400 5.37 3.25
Date Open High Low Vol Cls adjCls
00-08-17 6.19 6.25 5.88 37,800 6.06 3.67
00-08-16 5.97 6.12 5.88 24,400 6.12 3.71
00-08-15 5.91 6.25 5.91 47,200 6.00 3.63
00-08-14 5.94 6.03 5.69 169,500 5.94 3.59
00-08-11 5.94 6.06 5.88 35,700 6.00 3.63
00-08-10 6.06 6.12 6.00 7,600 6.03 3.65
00-08-09 5.75 6.17 5.75 10,000 6.00 3.63
00-08-08 6.06 6.06 6.00 27,700 6.06 3.67
00-08-07 6.12 6.17 5.81 912,100 6.00 3.63
Date Open High Low Vol Cls adjCls
00-08-04 6.25 6.25 6.06 29,800 6.06 3.67
00-08-03 6.12 6.25 6.00 84,100 6.22 3.76
00-08-02 5.94 6.12 5.75 49,300 6.03 3.65
00-08-01 6.38 6.38 6.00 91,200 6.00 3.63
00-07-31 6.12 6.38 6.06 112,300 6.25 3.78
00-07-28 6.16 6.31 6.00 16,800 6.00 3.63
00-07-27 6.42 6.42 6.00 17,700 6.00 3.63
00-07-26 6.63 6.63 6.25 52,200 6.25 3.78
00-07-25 6.50 6.75 6.50 38,200 6.56 3.97
Date Open High Low Vol Cls adjCls
00-07-24 7.00 7.00 6.44 30,100 6.75 4.08
00-07-21 6.67 6.67 6.25 49,000 6.44 3.89
00-07-20 6.72 6.87 6.38 46,800 6.50 3.93
00-07-19 6.97 6.98 6.63 6,100 6.69 4.05
00-07-18 7.00 7.00 6.50 9,600 6.63 4.01
00-07-17 6.66 7.00 6.66 31,800 6.72 4.07
00-07-14 6.25 6.75 6.06 78,000 6.69 4.05
00-07-13 5.81 6.25 5.75 124,600 6.25 3.78
00-07-12 5.47 5.94 5.47 72,000 5.75 3.48
Date Open High Low Vol Cls adjCls
00-07-11 5.56 5.56 5.37 114,900 5.56 3.37
00-07-10 5.19 5.44 5.19 58,200 5.31 3.21
00-07-07 4.94 5.44 4.91 33,600 5.19 3.14
00-07-06 5.13 5.37 4.81 97,800 4.88 2.95
00-07-05 5.94 6.00 5.44 55,900 5.81 3.52
00-07-03 6.19 6.19 5.97 7,500 6.00 3.63
00-06-30 5.50 6.31 5.44 312,000 6.25 3.78
00-06-29 5.25 5.88 4.81 100,200 5.63 3.40
00-06-28 5.37 5.63 5.25 63,000 5.31 3.21
Date Open High Low Vol Cls adjCls
00-06-27 5.63 5.72 5.37 79,800 5.44 3.29
00-06-26 6.00 6.00 5.72 125,500 5.75 3.48
00-06-23 6.00 6.06 5.88 26,500 6.00 3.63
00-06-22 6.06 6.12 5.88 83,700 6.06 3.67
00-06-21 6.31 6.44 6.12 34,200 6.12 3.71
00-06-20 6.41 6.63 6.25 25,000 6.38 3.86
00-06-19 6.00 6.44 6.00 10,800 6.25 3.78
00-06-16 6.12 6.19 5.81 38,800 6.03 3.65
00-06-15 6.06 6.12 5.94 37,500 5.94 3.59
Date Open High Low Vol Cls adjCls
00-06-14 6.50 6.50 6.25 20,200 6.31 3.82
00-06-13 6.59 6.69 6.31 18,600 6.41 3.88
00-06-12 6.87 6.87 6.25 83,500 6.69 4.05
00-06-09 6.25 6.75 6.22 99,100 6.63 4.01
00-06-08 6.03 6.06 5.63 610,300 6.06 3.67
00-06-07 6.19 6.63 5.81 91,500 6.00 3.63
00-06-06 6.72 6.72 6.12 51,400 6.25 3.78
00-06-05 6.78 6.78 6.69 33,400 6.75 4.08
00-06-02 6.63 7.00 6.50 55,200 7.00 4.24
Date Open High Low Vol Cls adjCls
00-06-01 7.25 7.31 6.38 99,300 6.38 3.86
00-05-31 7.41 7.50 7.25 16,800 7.31 4.42
00-05-30 7.34 7.62 7.34 94,300 7.41 4.48
00-05-26 7.72