Shiloh Industries Inc. (SHLO)

9.15
-0.02 (-0.22%)
Exchange
NMS
Day Range
8.94 - 9.13
52 Week Range
3.06 - 11.68
Open
8.95
Avg. Vol
31,384
Market Cap
160.82M
Short ratio
3.50
PEG Ratio
0.00
Earnings Share
-0.14

Shiloh Industries Inc. (SHLO) Historicals

Date Open High Low Vol Cls adjCls
16-08-24 9.15 9.15 9.05 10,400 9.15 9.15
16-08-23 9.08 9.18 9.07 3,900 9.09 9.09
16-08-22 8.69 9.12 8.68 22,300 9.02 9.02
16-08-19 8.98 9.00 8.68 10,200 8.68 8.68
16-08-18 8.73 9.14 8.59 14,300 9.08 9.08
16-08-17 8.67 8.88 8.11 53,100 8.80 8.80
16-08-16 8.95 8.95 8.80 11,500 8.93 8.93
16-08-15 9.22 9.22 8.91 31,200 9.02 9.02
16-08-12 8.58 9.40 8.45 30,300 9.23 9.23
Date Open High Low Vol Cls adjCls
16-08-11 8.33 8.63 8.08 12,300 8.58 8.58
16-08-10 8.39 8.58 8.23 17,800 8.30 8.30
16-08-09 8.46 8.59 8.31 18,700 8.31 8.31
16-08-08 8.56 8.71 8.32 19,400 8.38 8.38
16-08-05 8.73 8.90 8.64 11,300 8.64 8.64
16-08-04 9.00 9.15 8.64 25,300 8.73 8.73
16-08-03 9.07 9.12 8.97 25,000 9.09 9.09
16-08-02 9.32 9.43 9.17 25,700 9.27 9.27
16-08-01 9.62 9.69 9.44 18,600 9.46 9.46
Date Open High Low Vol Cls adjCls
16-07-29 9.58 9.78 9.53 11,800 9.69 9.69
16-07-28 9.38 9.67 9.35 16,400 9.61 9.61
16-07-27 9.30 9.52 9.30 12,300 9.39 9.39
16-07-26 9.42 9.59 9.26 24,200 9.37 9.37
16-07-25 9.56 9.57 9.26 19,000 9.30 9.30
16-07-22 9.22 9.62 9.02 30,300 9.45 9.45
16-07-21 9.09 9.38 9.02 41,400 9.26 9.26
16-07-20 8.75 9.13 8.68 28,800 9.09 9.09
16-07-19 8.58 8.75 8.58 11,200 8.73 8.73
Date Open High Low Vol Cls adjCls
16-07-18 8.71 8.71 8.56 9,700 8.65 8.65
16-07-15 8.80 8.84 8.66 9,800 8.70 8.70
16-07-14 8.66 8.86 8.66 27,600 8.75 8.75
16-07-13 8.60 8.60 8.40 17,800 8.56 8.56
16-07-12 8.50 8.59 8.11 37,000 8.54 8.54
16-07-11 7.95 8.50 7.91 45,300 8.46 8.46
16-07-08 7.67 7.85 7.57 23,600 7.85 7.85
16-07-07 7.51 7.62 7.44 16,800 7.54 7.54
16-07-06 7.45 7.68 7.30 27,700 7.37 7.37
Date Open High Low Vol Cls adjCls
16-07-05 7.59 7.59 7.41 20,100 7.48 7.48
16-07-01 7.39 7.79 7.39 22,800 7.47 7.47
16-06-30 7.24 7.36 7.23 45,400 7.29 7.29
16-06-29 7.48 7.52 7.23 34,200 7.24 7.24
16-06-28 7.47 7.59 7.21 38,200 7.47 7.47
16-06-27 8.21 8.21 7.20 79,800 7.21 7.21
16-06-24 8.49 8.51 8.00 44,300 8.39 8.39
16-06-23 8.70 8.80 8.67 29,700 8.77 8.77
16-06-22 8.70 8.85 8.56 24,500 8.71 8.71
Date Open High Low Vol Cls adjCls
16-06-21 8.32 8.87 8.32 54,500 8.85 8.85
16-06-20 7.80 8.36 7.80 66,100 8.26 8.26
16-06-17 7.98 8.00 7.79 27,400 7.99 7.99
16-06-16 7.70 7.83 7.29 21,700 7.82 7.82
16-06-15 7.60 8.00 7.31 45,500 7.83 7.83
16-06-14 8.23 8.29 6.81 168,600 7.23 7.23
16-06-13 8.21 8.44 8.21 47,800 8.22 8.22
16-06-10 7.40 8.38 7.33 126,000 8.20 8.20
16-06-09 6.91 7.47 6.69 81,500 7.32 7.32
Date Open High Low Vol Cls adjCls
16-06-08 6.00 6.94 5.99 115,300 6.72 6.72
16-06-07 5.18 5.35 5.16 17,600 5.33 5.33
16-06-06 5.23 5.27 5.16 7,400 5.22 5.22
16-06-03 5.27 5.34 5.15 17,700 5.24 5.24
16-06-02 5.46 5.66 5.17 15,600 5.32 5.32
16-06-01 5.60 5.65 5.29 17,500 5.35 5.35
16-05-31 5.66 5.72 5.60 11,500 5.61 5.61
16-05-27 5.73 5.83 5.64 17,000 5.75 5.75
16-05-26 5.83 5.91 5.73 13,200 5.79 5.79
Date Open High Low Vol Cls adjCls
16-05-25 5.43 6.00 5.30 25,700 6.00 6.00
16-05-24 5.43 5.51 5.29 12,500 5.45 5.45
16-05-23 5.22 5.46 5.20 18,600 5.44 5.44
16-05-20 5.10 5.35 5.10 9,300 5.25 5.25
16-05-19 5.58 5.80 4.95 25,400 5.04 5.04
16-05-18 6.15 6.17 5.63 21,300 5.68 5.68
16-05-17 6.34 6.36 6.13 26,300 6.16 6.16
16-05-16 6.45 6.47 6.32 15,000 6.40 6.40
16-05-13 6.50 6.56 6.45 8,900 6.52 6.52
Date Open High Low Vol Cls adjCls
16-05-12 6.61 6.66 6.50 13,000 6.51 6.51
16-05-11 6.58 6.70 6.53 9,000 6.62 6.62
16-05-10 6.66 6.72 6.55 6,900 6.55 6.55
16-05-09 6.73 6.73 6.50 49,700 6.65 6.65
16-05-06 6.51 6.72 6.51 11,000 6.66 6.66
16-05-05 6.60 6.65 6.56 15,500 6.57 6.57
16-05-04 6.40 6.60 6.37 16,000 6.59 6.59
16-05-03 6.51 6.56 6.41 9,900 6.49 6.49
16-05-02 6.41 6.54 6.22 11,300 6.54 6.54
Date Open High Low Vol Cls adjCls
16-04-29 6.27 6.51 6.18 16,700 6.45 6.45
16-04-28 6.14 6.39 6.02 31,700 6.31 6.31
16-04-27 5.95 6.17 5.95 46,600 6.17 6.17
16-04-26 5.98 6.00 5.90 12,700 5.98 5.98
16-04-25 6.00 6.08 5.81 30,000 5.94 5.94
16-04-22 5.90 6.00 5.81 19,200 5.95 5.95
16-04-21 5.97 6.12 5.54 35,400 5.95 5.95
16-04-20 5.62 5.95 5.59 19,400 5.94 5.94
16-04-19 5.38 5.66 5.38 12,500 5.65 5.65
Date Open High Low Vol Cls adjCls
16-04-18 5.35 5.57 5.31 19,100 5.31 5.31
16-04-15 5.45 5.50 5.35 17,000 5.46 5.46
16-04-14 5.36 5.45 5.32 15,700 5.44 5.44
16-04-13 5.25 5.36 5.16 16,900 5.30 5.30
16-04-12 4.81 5.17 4.81 14,400 5.16 5.16
16-04-11 4.76 4.80 4.61 20,800 4.74 4.74
16-04-08 4.96 4.99 4.69 18,700 4.73 4.73
16-04-07 5.13 5.13 4.89 29,900 4.92 4.92
16-04-06 5.05 5.15 5.03 11,600 5.08 5.08
Date Open High Low Vol Cls adjCls
16-04-05 5.09 5.15 5.00 9,400 5.00 5.00
16-04-04 5.11 5.20 5.10 23,000 5.17 5.17
16-04-01 5.19 5.28 4.88 58,000 5.10 5.10
16-03-31 5.45 5.48 5.10 96,500 5.13 5.13
16-03-30 5.73 5.73 5.40 28,800 5.44 5.44
16-03-29 5.32 5.77 5.26 21,900 5.70 5.70
16-03-28 5.29 5.40 5.19 7,200 5.35 5.35
16-03-24 5.06 5.28 5.03 12,300 5.25 5.25
16-03-23 5.50 5.59 5.06 51,000 5.10 5.10
Date Open High Low Vol Cls adjCls
16-03-22 5.69 5.75 5.49 23,700 5.50 5.50
16-03-21 6.17 6.17 5.67 38,800 5.74 5.74
16-03-18 5.75 6.20 5.67 81,800 6.13 6.13
16-03-17 5.45 5.75 5.45 13,400 5.74 5.74
16-03-16 5.50 5.70 5.40 23,200 5.40 5.40
16-03-15 5.75 5.75 5.38 21,700 5.49 5.49
16-03-14 5.41 5.75 5.26 49,900 5.70 5.70
16-03-11 5.14 5.49 5.12 45,100 5.32 5.32
16-03-10 5.22 5.22 5.00 24,700 5.10 5.10
Date Open High Low Vol Cls adjCls
16-03-09 5.20 5.29 5.15 34,500 5.17 5.17
16-03-08 5.41 5.41 4.96 43,700 5.14 5.14
16-03-07 5.09 5.46 4.99 76,500 5.36 5.36
16-03-04 4.63 5.10 4.35 87,100 4.96 4.96
16-03-03 5.08 5.08 4.06 67,400 4.56 4.56
16-03-02 4.35 4.83 4.10 46,200 4.78 4.78
16-03-01 4.33 4.39 4.23 38,000 4.30 4.30
16-02-29 4.32 4.40 4.25 42,700 4.34 4.34
16-02-26 4.03 4.23 3.91 32,300 4.21 4.21
Date Open High Low Vol Cls adjCls
16-02-25 4.08 4.08 3.80 15,400 4.06 4.06
16-02-24 4.17 4.17 3.80 20,800 4.12 4.12
16-02-23 4.12 4.23 3.75 90,700 4.06 4.06
16-02-22 3.64 4.16 3.64 80,400 4.04 4.04
16-02-19 3.53 3.75 3.35 32,000 3.55 3.55
16-02-18 3.72 3.88 3.56 22,300 3.59 3.59
16-02-17 3.70 3.75 3.63 33,300 3.67 3.67
16-02-16 3.39 3.60 3.33 34,100 3.58 3.58
16-02-12 3.18 3.36 3.08 33,900 3.28 3.28
Date Open High Low Vol Cls adjCls
16-02-11 3.28 3.37 3.14 19,600 3.15 3.15
16-02-10 3.39 3.43 3.32 22,200 3.33 3.33
16-02-09 3.47 3.47 3.06 62,400 3.37 3.37
16-02-08 3.72 3.72 3.47 52,700 3.56 3.56
16-02-05 3.85 3.85 3.70 29,400 3.78 3.78
16-02-04 3.70 3.87 3.60 73,600 3.82 3.82
16-02-03 3.70 3.70 3.51 50,700 3.68 3.68
16-02-02 3.86 3.86 3.57 99,700 3.59 3.59
16-02-01 3.94 4.01 3.73 54,600 3.87 3.87
Date Open High Low Vol Cls adjCls
16-01-29 3.75 3.97 3.73 63,100 3.93 3.93
16-01-28 3.92 3.92 3.70 58,200 3.74 3.74
16-01-27 3.98 4.00 3.83 47,900 3.84 3.84
16-01-26 3.94 4.09 3.90 55,900 4.00 4.00
16-01-25 4.08 4.09 3.91 85,300 3.92 3.92
16-01-22 4.11 4.16 4.04 92,300 4.05 4.05
16-01-21 3.98 4.09 3.96 118,700 4.02 4.02
16-01-20 3.90 4.02 3.75 155,600 3.97 3.97
16-01-19 4.21 4.31 3.86 109,600 3.94 3.94
Date Open High Low Vol Cls adjCls
16-01-15 4.25 4.25 3.78 155,000 4.10 4.10
16-01-14 4.19 4.22 3.83 110,200 4.14 4.14
16-01-13 4.21 4.25 3.98 94,400 4.06 4.06
16-01-12 4.28 4.33 4.13 59,500 4.15 4.15
16-01-11 4.28 4.35 4.08 117,800 4.25 4.25
16-01-08 4.61 4.70 4.20 131,800 4.20 4.20
16-01-07 4.63 4.67 4.44 283,700 4.53 4.53
16-01-06 4.93 5.09 4.64 190,800 4.73 4.73
16-01-05 5.11 5.18 4.87 64,900 4.99 4.99
Date Open High Low Vol Cls adjCls
16-01-04 5.16 5.31 4.94 136,300 5.19 5.19
15-12-31 5.27 5.30 5.05 139,700 5.24 5.24
15-12-30 5.53 5.80 5.25 93,800 5.36 5.36
15-12-29 5.90 5.99 5.51 137,900 5.63 5.63
15-12-28 6.18 6.18 5.75 82,300 5.99 5.99
15-12-24 5.95 6.35 5.95 60,500 6.12 6.12
15-12-23 5.68 6.04 5.68 73,900 5.97 5.97
15-12-22 5.50 5.73 5.50 82,000 5.65 5.65
15-12-21 4.90 5.54 4.90 104,000 5.47 5.47
Date Open High Low Vol Cls adjCls
15-12-18 5.08 5.17 4.80 212,800 4.82 4.82
15-12-17 5.28 5.35 5.16 62,800 5.17 5.17
15-12-16 5.64 5.74 5.29 86,900 5.35 5.35
15-12-15 5.90 6.06 5.44 118,100 5.51 5.51
15-12-14 6.01 6.12 5.69 35,200 5.94 5.94
15-12-11 6.16 6.27 6.01 54,900 6.03 6.03
15-12-10 6.21 6.37 6.13 33,500 6.26 6.26
15-12-09 6.29 6.59 6.09 55,400 6.22 6.22
15-12-08 6.11 6.40 6.09 41,600 6.35 6.35
Date Open High Low Vol Cls adjCls
15-12-07 6.53 6.53 6.08 63,700 6.17 6.17
15-12-04 6.68 6.74 6.38 45,600 6.58 6.58
15-12-03 6.95 6.95 6.72 25,800 6.74 6.74
15-12-02 6.74 6.95 6.74 33,300 6.86 6.86
15-12-01 6.90 7.01 6.78 32,100 6.82 6.82
15-11-30 7.26 7.37 6.77 71,400 6.87 6.87
15-11-27 7.21 7.25 7.17 9,800 7.21 7.21
15-11-25 7.17 7.22 7.14 27,000 7.14 7.14
15-11-24 7.06 7.25 7.06 24,100 7.17 7.17
Date Open High Low Vol Cls adjCls
15-11-23 7.00 7.24 6.99 32,300 7.06 7.06
15-11-20 6.97 7.04 6.95 25,300 7.00 7.00
15-11-19 7.00 7.09 6.92 40,400 6.94 6.94
15-11-18 6.95 7.07 6.90 32,000 7.00 7.00
15-11-17 6.85 7.00 6.70 35,400 6.85 6.85
15-11-16 7.10 7.18 6.85 22,700 6.87 6.87
15-11-13 7.13 7.15 6.93 45,300 7.14 7.14
15-11-12 7.39 7.39 7.01 67,700 7.08 7.08
15-11-11 7.34 7.59 7.31 36,600 7.36 7.36
Date Open High Low Vol Cls adjCls
15-11-10 7.58 7.66 7.25 30,700 7.34 7.34
15-11-09 8.04 8.04 7.66 13,600 7.71 7.71
15-11-06 8.09 8.10 7.92 22,700 8.09 8.09
15-11-05 8.33 8.33 7.97 36,700 8.05 8.05
15-11-04 8.53 8.55 8.17 36,100 8.33 8.33
15-11-03 8.37 8.55 8.35 31,700 8.47 8.47
15-11-02 7.70 8.40 7.64 80,400 8.35 8.35
15-10-30 8.00 8.00 7.40 96,500 7.54 7.54
15-10-29 8.20 8.43 7.78 63,200 7.96 7.96
Date Open High Low Vol Cls adjCls
15-10-28 7.38 8.10 7.24 83,700 8.04 8.04
15-10-27 7.48 7.52 7.16 99,900 7.31 7.31
15-10-26 7.80 8.00 7.26 88,500 7.35 7.35
15-10-23 8.18 8.34 7.76 142,100 7.86 7.86
15-10-22 7.32 8.35 7.18 150,700 7.96 7.96
15-10-21 6.77 7.20 6.77 61,400 7.10 7.10
15-10-20 6.95 6.95 6.59 70,000 6.81 6.81
15-10-19 7.00 7.08 6.90 30,700 6.91 6.91
15-10-16 7.06 7.07 6.97 23,500 6.98 6.98
Date Open High Low Vol Cls adjCls
15-10-15 7.11 7.11 6.89 38,800 7.08 7.08
15-10-14 7.35 7.35 7.02 23,700 7.04 7.04
15-10-13 7.28 7.39 7.20 23,000 7.31 7.31
15-10-12 7.48 7.48 7.22 23,500 7.30 7.30
15-10-09 7.48 7.52 7.26 51,900 7.45 7.45
15-10-08 7.50 7.60 7.32 90,100 7.42 7.42
15-10-07 7.72 7.74 7.52 89,400 7.60 7.60
15-10-06 7.50 7.60 7.32 91,200 7.55 7.55
15-10-05 7.21 7.58 7.13 108,200 7.53 7.53
Date Open High Low Vol Cls adjCls
15-10-02 7.40 7.40 7.01 123,400 7.18 7.18
15-10-01 8.10 8.10 7.35 109,600 7.43 7.43
15-09-30 8.37 8.37 7.82 74,300 8.10 8.10
15-09-29 8.69 8.69 8.19 48,700 8.26 8.26
15-09-28 8.75 8.77 8.60 31,000 8.72 8.72
15-09-25 8.90 8.93 8.68 74,800 8.75 8.75
15-09-24 8.90 8.94 8.75 96,800 8.91 8.91
15-09-23 8.97 9.20 8.90 110,800 9.00 9.00
15-09-22 8.40 8.89 8.29 105,000 8.88 8.88
Date Open High Low Vol Cls adjCls
15-09-21 8.63 8.89 8.35 69,400 8.45 8.45
15-09-18 8.59 9.00 8.30 109,000 8.45 8.45
15-09-17 8.64 8.93 8.51 110,900 8.59 8.59
15-09-16 8.67 8.91 8.26 208,400 8.58 8.58
15-09-15 9.70 10.25 7.93 378,800 8.58 8.58
15-09-14 8.70 10.98 8.65 215,100 10.26 10.26
15-09-11 8.63 8.98 8.18 223,400 8.62 8.62
15-09-10 10.99 11.24 8.66 229,100 9.15 9.15
15-09-09 10.80 11.05 10.80 39,000 10.99 10.99
Date Open High Low Vol Cls adjCls
15-09-08 11.20 11.20 10.68 73,800 10.79 10.79
15-09-04 11.06 11.17 10.94 18,900 10.95 10.95
15-09-03 11.21 11.36 11.17 22,600 11.24 11.24
15-09-02 11.30 11.30 10.95 34,700 11.08 11.08
15-09-01 11.36 11.68 11.05 44,300 11.17 11.17
15-08-31 11.18 11.68 11.03 50,400 11.51 11.51
15-08-28 10.59 11.35 10.43 100,900 11.18 11.18
15-08-27 10.58 10.64 10.39 22,400 10.62 10.62
15-08-26 10.45 10.45 9.96 39,300 10.34 10.34
Date Open High Low Vol Cls adjCls
15-08-25 11.06 11.28 10.05 41,400 10.13 10.13
15-08-24 11.05 11.67 10.81 44,400 10.81 10.81
15-08-21 11.50 11.66 11.30 68,000 11.42 11.42
15-08-20 11.80 11.91 11.60 28,200 11.61 11.61
15-08-19 11.88 11.91 11.75 16,700 11.86 11.86
15-08-18 11.93 12.19 11.93 36,800 11.97 11.97
15-08-17 12.17 12.17 11.85 34,800 11.92 11.92
15-08-14 11.97 12.22 11.85 22,100 12.12 12.12
15-08-13 11.83 12.07 11.65 22,300 11.93 11.93
Date Open High Low Vol Cls adjCls
15-08-12 11.75 11.88 11.55 23,000 11.78 11.78
15-08-11 11.62 12.01 11.62 19,100 11.78 11.78
15-08-10 11.60 11.95 11.60 17,300 11.68 11.68
15-08-07 11.69 11.91 11.58 18,900 11.58 11.58
15-08-06 11.75 11.75 11.44 16,000 11.62 11.62
15-08-05 11.51 11.80 11.29 28,900 11.70 11.70
15-08-04 11.44 11.76 11.30 29,000 11.37 11.37
15-08-03 11.25 11.56 11.25 24,000 11.46 11.46
15-07-31 11.53 11.63 11.19 71,700 11.28 11.28
Date Open High Low Vol Cls adjCls
15-07-30 11.66 11.70 11.50 53,900 11.53 11.53
15-07-29 11.97 11.97 11.56 70,200 11.62 11.62
15-07-28 11.64 11.80 11.60 54,400 11.67 11.67
15-07-27 11.96 11.96 11.47 59,400 11.57 11.57
15-07-24 12.20 12.28 12.00 55,700 12.06 12.06
15-07-23 12.44 12.49 12.20 68,200 12.40 12.40
15-07-22 12.36 12.49 12.33 34,300 12.42 12.42
15-07-21 12.44 12.53 12.32 33,000 12.42 12.42
15-07-20 12.30 12.50 12.22 53,600 12.43 12.43
Date Open High Low Vol Cls adjCls
15-07-17 12.39 12.61 12.03 78,300 12.37 12.37
15-07-16 12.75 12.75 12.50 88,800 12.58 12.58
15-07-15 12.69 12.74 12.50 50,100 12.64 12.64
15-07-14 12.82 12.82 12.60 23,800 12.67 12.67
15-07-13 12.60 12.88 12.57 30,600 12.85 12.85
15-07-10 12.49 12.58 12.35 58,800 12.51 12.51
15-07-09 12.47 12.47 12.29 36,600 12.40 12.40
15-07-08 12.56 12.58 12.25 67,000 12.26 12.26
15-07-07 12.63 12.73 12.40 54,200 12.68 12.68
Date Open High Low Vol Cls adjCls
15-07-06 12.57 12.70 12.52 57,800 12.60 12.60
15-07-02 12.98 12.98 12.52 52,700 12.71 12.71
15-07-01 13.09 13.09 12.90 80,200 12.94 12.94
15-06-30 13.03 13.03 12.80 58,000 12.95 12.95
15-06-29 12.78 13.10 12.77 87,400 12.89 12.89
15-06-26 13.10 13.25 12.90 1,151,400 12.93 12.93
15-06-25 13.20 13.23 13.06 59,000 13.11 13.11
15-06-24 13.53 13.53 13.10 65,800 13.12 13.12
15-06-23 13.47 13.73 13.32 65,000 13.52 13.52
Date Open High Low Vol Cls adjCls
15-06-22 13.70 13.70 13.16 73,600 13.42 13.42
15-06-19 13.61 13.70 13.45 82,000 13.59 13.59
15-06-18 12.96 13.61 12.84 181,600 13.54 13.54
15-06-17 13.19 13.19 12.85 82,600 12.86 12.86
15-06-16 13.35 13.35 13.08 96,400 13.11 13.11
15-06-15 13.71 13.71 13.31 98,200 13.39 13.39
15-06-12 13.20 13.83 13.10 72,700 13.69 13.69
15-06-11 13.25 13.41 13.18 170,900 13.27 13.27
15-06-10 13.03 13.71 12.90 191,000 13.39 13.39
Date Open High Low Vol Cls adjCls
15-06-09 12.82 13.10 12.66 84,300 12.90 12.90
15-06-08 13.05 13.05 12.72 79,200 12.76 12.76
15-06-05 12.74 13.12 12.30 275,100 12.94 12.94
15-06-04 11.75 13.20 11.51 354,200 12.98 12.98
15-06-03 10.10 10.11 9.87 61,700 9.97 9.97
15-06-02 9.68 10.23 9.54 46,900 9.97 9.97
15-06-01 9.91 10.14 9.60 35,000 9.65 9.65
15-05-29 10.00 10.16 9.71 49,300 9.80 9.80
15-05-28 9.92 10.06 9.80 26,900 9.93 9.93
Date Open High Low Vol Cls adjCls
15-05-27 9.89 10.07 9.69 36,600 10.04 10.04
15-05-26 9.94 10.00 9.65 49,800 9.87 9.87
15-05-22 10.44 10.44 10.02 65,100 10.20 10.20
15-05-21 10.50 10.52 10.31 29,900 10.36 10.36
15-05-20 10.72 10.98 10.29 25,300 10.41 10.41
15-05-19 10.65 10.67 10.40 40,500 10.58 10.58
15-05-18 10.75 10.85 10.69 36,500 10.74 10.74
15-05-15 10.58 10.88 10.52 44,500 10.75 10.75
15-05-14 10.83 10.83 10.40 51,100 10.66 10.66
Date Open High Low Vol Cls adjCls
15-05-13 10.88 10.88 10.62 31,200 10.82 10.82
15-05-12 11.20 11.22 10.69 36,100 10.79 10.79
15-05-11 11.12 11.29 11.08 32,700 11.19 11.19
15-05-08 11.42 11.45 11.03 45,700 11.09 11.09
15-05-07 11.48 11.65 11.33 12,600 11.33 11.33
15-05-06 11.10 11.86 11.10 71,700 11.60 11.60
15-05-05 11.53 11.65 11.02 32,800 11.08 11.08
15-05-04 11.67 11.85 11.53 37,100 11.56 11.56
15-05-01 11.74 11.97 11.60 60,800 11.72 11.72
Date Open High Low Vol Cls adjCls
15-04-30 11.99 12.08 11.58 44,600 11.63 11.63
15-04-29 12.29 12.34 12.00 22,200 12.01 12.01
15-04-28 12.15 12.52 12.15 29,400 12.44 12.44
15-04-27 12.44 12.68 12.07 27,200 12.20 12.20
15-04-24 12.92 12.96 12.34 40,300 12.50 12.50
15-04-23 12.69 13.15 12.69 23,900 12.96 12.96
15-04-22 12.85 12.85 12.54 14,600 12.78 12.78
15-04-21 13.08 13.20 12.66 19,100 12.77 12.77
15-04-20 12.88 13.17 12.81 28,200 13.01 13.01
Date Open High Low Vol Cls adjCls
15-04-17 13.21 13.21 12.85 44,400 12.89 12.89
15-04-16 13.85 13.93 13.27 28,900 13.35 13.35
15-04-15 13.85 14.02 13.76 24,300 13.91 13.91
15-04-14 13.98 13.98 13.68 15,000 13.70 13.70
15-04-13 13.93 14.16 13.77 20,100 13.90 13.90
15-04-10 13.83 14.06 13.72 56,700 13.87 13.87
15-04-09 14.03 14.03 13.63 17,800 13.70 13.70
15-04-08 13.85 14.41 13.76 30,500 14.00 14.00
15-04-07 14.03 14.05 13.88 24,200 13.88 13.88
Date Open High Low Vol Cls adjCls
15-04-06 13.97 14.13 13.86 37,000 14.00 14.00
15-04-02 13.98 14.33 13.85 29,300 14.12 14.12
15-04-01 14.10 14.17 13.71 46,400 13.90 13.90
15-03-31 13.96 14.17 13.95 33,500 14.04 14.04
15-03-30 14.05 14.12 13.92 24,800 14.10 14.10
15-03-27 13.88 13.99 13.71 18,300 13.94 13.94
15-03-26 13.73 13.98 13.73 19,700 13.81 13.81
15-03-25 14.10 14.10 13.72 28,900 13.85 13.85
15-03-24 14.30 14.30 13.89 28,100 14.01 14.01
Date Open High Low Vol Cls adjCls
15-03-23 14.51 14.53 14.18 35,900 14.18 14.18
15-03-20 14.36 14.66 14.30 44,200 14.51 14.51
15-03-19 14.55 14.69 14.21 31,600 14.23 14.23
15-03-18 14.26 14.70 14.10 59,800 14.56 14.56
15-03-17 13.97 14.27 13.85 44,500 14.22 14.22
15-03-16 13.94 14.22 13.82 72,900 14.14 14.14
15-03-13 13.82 13.85 13.45 65,900 13.76 13.76
15-03-12 13.72 13.78 13.56 51,000 13.70 13.70
15-03-11 13.68 13.85 13.02 116,600 13.56 13.56
Date Open High Low Vol Cls adjCls
15-03-10 12.16 13.32 12.05 92,300 12.97 12.97
15-03-09 12.60 13.00 11.74 72,700 12.36 12.36
15-03-06 12.27 12.52 12.16 38,200 12.41 12.41
15-03-05 12.41 12.54 12.18 22,200 12.45 12.45
15-03-04 12.60 12.60 12.34 18,500 12.35 12.35
15-03-03 12.81 12.84 12.51 20,200 12.59 12.59
15-03-02 12.40 13.09 12.40 34,000 12.86 12.86
15-02-27 12.51 12.57 12.34 28,700 12.41 12.41
15-02-26 12.51 12.76 12.35 41,600 12.49 12.49
Date Open High Low Vol Cls adjCls
15-02-25 12.56 12.74 12.42 24,300 12.59 12.59
15-02-24 12.54 13.02 12.54 28,600 12.68 12.68
15-02-23 12.67 12.68 12.35 37,100 12.65 12.65
15-02-20 12.90 12.90 12.53 44,300 12.63 12.63
15-02-19 12.55 13.05 12.55 29,900 12.86 12.86
15-02-18 12.70 12.94 12.60 40,400 12.66 12.66
15-02-17 13.25 13.32 12.75 41,000 12.85 12.85
15-02-13 13.05 13.32 12.98 31,900 13.17 13.17
15-02-12 13.13 13.27 12.72 37,700 13.12 13.12
Date Open High Low Vol Cls adjCls
15-02-11 13.14 13.15 12.81 41,600 12.85 12.85
15-02-10 13.47 13.47 13.14 34,500 13.26 13.26
15-02-09 13.21 13.58 13.05 49,400 13.29 13.29
15-02-06 13.14 13.31 13.06 39,900 13.13 13.13
15-02-05 12.80 13.28 12.71 42,300 13.10 13.10
15-02-04 13.00 13.22 12.73 46,600 12.73 12.73
15-02-03 12.42 13.12 12.32 41,700 13.08 13.08
15-02-02 12.49 12.49 12.03 44,800 12.31 12.31
15-01-30 12.76 12.99 12.21 46,800 12.23 12.23
Date Open High Low Vol Cls adjCls
15-01-29 12.50 12.93 12.25 32,400 12.90 12.90
15-01-28 13.28 13.28 12.31 37,000 12.47 12.47
15-01-27 13.35 13.35 12.95 32,500 13.01 13.01
15-01-26 13.06 13.49 12.88 55,600 13.46 13.46
15-01-23 13.69 13.72 12.83 42,900 13.02 13.02
15-01-22 13.34 13.92 13.02 94,300 13.64 13.64
15-01-21 12.68 13.22 12.28 91,500 13.19 13.19
15-01-20 13.33 13.33 12.34 58,200 12.34 12.34
15-01-16 12.11 13.04 12.11 66,900 13.00 13.00
Date Open High Low Vol Cls adjCls
15-01-15 13.09 13.14 12.01 66,300 12.07 12.07
15-01-14 11.15 13.29 10.98 236,500 13.17 13.17
15-01-13 13.74 13.74 12.14 121,100 12.28 12.28
15-01-12 14.60 14.60 13.47 86,600 13.58 13.58
15-01-09 15.23 15.23 14.64 26,400 14.68 14.68
15-01-08 15.69 15.69 15.20 41,500 15.23 15.23
15-01-07 15.62 15.70 15.30 74,800 15.50 15.50
15-01-06 15.33 15.51 15.10 39,800 15.34 15.34
15-01-05 15.23 15.53 15.05 42,700 15.37 15.37
Date Open High Low Vol Cls adjCls
15-01-02 15.89 15.89 14.96 29,900 15.34 15.34
14-12-31 15.73 16.09 15.60 43,700 15.73 15.73
14-12-30 15.70 16.26 15.43 59,900 15.62 15.62
14-12-29 15.06 15.73 15.01 60,700 15.71 15.71
14-12-26 15.24 15.26 14.82 34,200 15.14 15.14
14-12-24 15.05 15.38 15.01 13,300 15.24 15.24
14-12-23 14.45 15.31 14.45 39,000 14.97 14.97
14-12-22 14.34 14.55 14.33 73,900 14.46 14.46
14-12-19 14.41 14.49 14.13 81,600 14.39 14.39
Date Open High Low Vol Cls adjCls
14-12-18 14.86 14.86 14.15 70,200 14.59 14.59
14-12-17 14.03 14.88 13.77 42,600 14.86 14.86
14-12-16 13.73 14.12 13.00 412,600 13.94 13.94
14-12-15 15.32 15.44 13.79 109,700 13.80 13.80
14-12-12 15.90 15.90 14.37 250,300 15.30 15.30
14-12-11 16.16 16.46 16.00 30,300 16.02 16.02
14-12-10 16.80 16.80 15.87 50,800 16.11 16.11
14-12-09 16.05 16.83 15.82 51,600 16.82 16.82
14-12-08 16.37 16.52 16.01 21,000 16.07 16.07
Date Open High Low Vol Cls adjCls
14-12-05 16.25 16.71 16.25 28,400 16.34 16.34
14-12-04 16.36 16.60 16.25 17,900 16.29 16.29
14-12-03 16.44 16.55 16.25 24,300 16.43 16.43
14-12-02 16.27 16.74 16.27 26,000 16.39 16.39
14-12-01 16.25 16.35 16.19 23,900 16.25 16.25
14-11-28 16.52 16.61 16.18 16,100 16.20 16.20
14-11-26 16.65 16.78 16.60 19,000 16.65 16.65
14-11-25 16.83 16.83 16.61 28,800 16.74 16.74
14-11-24 16.40 16.92 16.26 45,100 16.80 16.80
Date Open High Low Vol Cls adjCls
14-11-21 16.86 16.91 16.40 16,200 16.41 16.41
14-11-20 16.38 16.71 16.28 13,600 16.56 16.56
14-11-19 16.90 16.93 16.44 23,800 16.47 16.47
14-11-18 16.52 17.00 16.52 27,100 16.93 16.93
14-11-17 16.64 16.77 16.26 35,200 16.51 16.51
14-11-14 16.58 16.89 16.41 41,300 16.65 16.65
14-11-13 16.89 17.00 16.46 87,200 16.50 16.50
14-11-12 16.74 17.00 16.65 20,100 16.93 16.93
14-11-11 17.26 17.28 16.86 75,500 16.88 16.88
Date Open High Low Vol Cls adjCls
14-11-10 16.81 17.21 16.67 26,900 17.15 17.15
14-11-07 16.76 16.90 16.39 29,500 16.64 16.64
14-11-06 17.37 17.37 16.83 34,200 16.86 16.86
14-11-05 16.98 17.31 16.81 24,200 17.25 17.25
14-11-04 17.08 17.22 16.65 62,700 16.83 16.83
14-11-03 17.04 17.19 16.93 37,200 17.03 17.03
14-10-31 17.36 17.36 16.94 46,700 17.04 17.04
14-10-30 17.02 17.29 16.80 28,900 17.02 17.02
14-10-29 17.29 17.35 16.75 27,900 17.03 17.03
Date Open High Low Vol Cls adjCls
14-10-28 16.68 17.16 16.62 51,300 17.13 17.13
14-10-27 17.00 17.00 16.45 29,100 16.63 16.63
14-10-24 16.98 17.08 16.78 19,600 16.95 16.95
14-10-23 16.71 17.28 16.70 35,000 16.94 16.94
14-10-22 16.90 17.08 16.45 45,700 16.46 16.46
14-10-21 16.55 17.02 16.55 56,000 16.93 16.93
14-10-20 16.00 16.58 16.00 30,400 16.55 16.55
14-10-17 16.40 16.72 15.94 49,900 15.98 15.98
14-10-16 15.75 16.36 15.60 77,900 16.34 16.34
Date Open High Low Vol Cls adjCls
14-10-15 15.55 16.09 15.15 103,800 16.01 16.01
14-10-14 16.08 16.31 15.70 36,800 15.73 15.73
14-10-13 15.66 16.31 15.58 53,300 15.84 15.84
14-10-10 15.34 16.58 15.30 74,800 15.61 15.61
14-10-09 15.95 15.98 15.15 40,300 15.26 15.26
14-10-08 15.47 15.99 15.10 41,200 15.87 15.87
14-10-07 15.88 16.05 15.34 85,600 15.48 15.48
14-10-06 16.64 16.99 15.93 88,100 15.98 15.98
14-10-03 17.56 17.64 16.51 63,100 16.54 16.54
Date Open High Low Vol Cls adjCls
14-10-02 17.00 17.72 16.92 43,200 17.37 17.37
14-10-01 16.92 17.27 16.66 54,000 16.96 16.96
14-09-30 16.68 17.28 16.55 74,500 17.01 17.01
14-09-29 17.20 17.24 16.50 50,000 16.67 16.67
14-09-26 17.04 17.28 16.98 24,600 17.24 17.24
14-09-25 17.61 17.61 16.83 27,200 16.98 16.98
14-09-24 17.99 18.01 17.61 33,700 17.62 17.62
14-09-23 17.86 18.21 17.78 47,800 17.98 17.98
14-09-22 17.83 18.38 17.81 70,900 18.06 18.06
Date Open High Low Vol Cls adjCls
14-09-19 18.25 18.43 17.88 113,000 18.02 18.02
14-09-18 17.72 18.12 17.51 50,900 18.05 18.05
14-09-17 17.01 17.65 16.72 118,600 17.59 17.59
14-09-16 17.04 17.29 16.86 42,400 17.00 17.00
14-09-15 17.50 17.50 16.85 57,500 17.01 17.01
14-09-12 17.89 17.89 17.44 46,300 17.53 17.53
14-09-11 17.70 17.98 17.62 41,400 17.82 17.82
14-09-10 18.03 18.15 17.50 56,400 17.73 17.73
14-09-09 18.48 18.50 17.80 57,300 17.87 17.87
Date Open High Low Vol Cls adjCls
14-09-08 19.14 19.49 18.10 99,200 18.42 18.42
14-09-05 18.34 19.00 18.30 71,700 18.99 18.99
14-09-04 18.00 18.47 17.54 160,400 18.30 18.30
14-09-03 16.98 17.10 16.59 15,700 16.59 16.59
14-09-02 16.76 16.94 16.62 16,700 16.85 16.85
14-08-29 16.73 16.73 16.38 20,500 16.71 16.71
14-08-28 16.74 17.02 16.37 24,300 16.61 16.61
14-08-27 17.12 17.17 16.77 12,000 16.86 16.86
14-08-26 16.96 17.10 16.77 23,000 17.09 17.09
Date Open High Low Vol Cls adjCls
14-08-25 16.98 17.00 16.74 22,800 16.85 16.85
14-08-22 16.84 16.95 16.75 12,300 16.83 16.83
14-08-21 16.94 16.98 16.74 38,100 16.81 16.81
14-08-20 17.35 17.35 16.88 16,700 16.89 16.89
14-08-19 17.26 17.48 16.93 19,000 17.39 17.39
14-08-18 16.76 17.40 16.74 28,300 17.31 17.31
14-08-15 16.75 16.76 16.27 42,400 16.59 16.59
14-08-14 16.50 16.74 16.42 17,300 16.56 16.56
14-08-13 16.69 16.69 16.44 16,800 16.53 16.53
Date Open High Low Vol Cls adjCls
14-08-12 16.63 16.65 16.25 24,600 16.57 16.57
14-08-11 16.49 16.98 16.49 31,000 16.68 16.68
14-08-08 16.58 16.73 16.35 32,900 16.47 16.47
14-08-07 16.78 16.95 16.45 34,900 16.56 16.56
14-08-06 16.70 17.24 16.70 19,700 16.76 16.76
14-08-05 17.02 17.24 16.75 21,400 16.81 16.81
14-08-04 16.70 17.24 16.70 37,800 17.22 17.22
14-08-01 17.00 17.24 16.65 38,900 16.70 16.70
14-07-31 17.00 17.15 16.99 55,700 17.00 17.00
Date Open High Low Vol Cls adjCls
14-07-30 17.38 17.42 17.05 32,600 17.11 17.11
14-07-29 17.32 17.54 17.18 24,600 17.19 17.19
14-07-28 17.65 17.91 17.20 26,400 17.31 17.31
14-07-25 17.29 17.79 17.28 35,000 17.61 17.61
14-07-24 17.84 17.95 17.47 52,500 17.47 17.47
14-07-23 18.00 18.00 17.65 48,300 17.80 17.80
14-07-22 17.71 18.00 17.61 28,500 17.91 17.91
14-07-21 17.65 17.75 17.50 20,300 17.56 17.56
14-07-18 17.12 17.96 17.07 85,700 17.70 17.70
Date Open High Low Vol Cls adjCls
14-07-17 17.62 17.79 17.08 54,700 17.18 17.18
14-07-16 18.24 18.24 17.80 29,800 17.82 17.82
14-07-15 18.48 18.48 17.80 32,600 18.06 18.06
14-07-14 18.41 18.55 18.20 25,100 18.43 18.43
14-07-11 18.26 18.41 18.13 20,700 18.23 18.23
14-07-10 18.22 18.69 17.96 40,300 18.28 18.28
14-07-09 18.73 18.95 18.61 27,200 18.74 18.74
14-07-08 18.60 18.74 18.18 33,700 18.68 18.68
14-07-07 18.97 18.99 18.35 28,600 18.62 18.62
Date Open High Low Vol Cls adjCls
14-07-03 19.12 19.12 18.92 8,700 19.00 19.00
14-07-02 18.88 19.12 18.68 33,700 18.98 18.98
14-07-01 18.75 19.00 18.22 73,900 18.81 18.81
14-06-30 18.44 18.62 18.00 80,200 18.46 18.46
14-06-27 19.06 19.21 18.62 413,100 18.62 18.62
14-06-26 19.02 19.25 18.69 24,200 19.19 19.19
14-06-25 18.66 19.18 18.59 29,900 19.10 19.10
14-06-24 19.33 19.55 18.64 59,000 18.84 18.84
14-06-23 19.28 19.49 18.78 68,500 19.24 19.24
Date Open High Low Vol Cls adjCls
14-06-20 19.27 19.50 19.02 55,400 19.15 19.15
14-06-19 19.57 19.57 19.00 29,500 19.27 19.27
14-06-18 19.30 19.50 19.14 45,400 19.43 19.43
14-06-17 19.04 19.46 18.97 44,300 19.28 19.28
14-06-16 19.18 19.39 18.99 47,700 19.06 19.06
14-06-13 18.89 19.33 18.86 31,700 19.11 19.11
14-06-12 19.24 19.26 18.80 25,400 18.93 18.93
14-06-11 19.11 19.41 18.68 35,500 19.19 19.19
14-06-10 19.21 19.49 19.07 43,900 19.27 19.27
Date Open High Low Vol Cls adjCls
14-06-09 18.97 19.25 18.71 44,900 19.21 19.21
14-06-06 18.65 19.16 18.64 47,900 19.05 19.05
14-06-05 17.97 18.65 17.96 48,700 18.63 18.63
14-06-04 17.59 18.20 17.59 32,500 17.95 17.95
14-06-03 17.57 18.00 17.26 58,900 17.71 17.71
14-06-02 18.22 18.28 17.51 58,800 17.57 17.57
14-05-30 17.98 18.22 17.63 54,800 18.09 18.09
14-05-29 18.00 18.50 17.61 96,800 17.94 17.94
14-05-28 17.72 18.00 17.11 78,500 17.93 17.93
Date Open High Low Vol Cls adjCls
14-05-27 16.95 17.95 16.81 119,600 17.48 17.48
14-05-23 16.70 16.81 16.01 241,300 16.72 16.72
14-05-22 17.90 17.90 15.15 481,900 15.67 15.67
14-05-21 17.67 18.13 17.50 82,500 17.98 17.98
14-05-20 18.00 18.26 17.50 73,800 17.74 17.74
14-05-19 17.76 18.09 17.54 52,200 17.99 17.99
14-05-16 17.73 17.97 17.47 61,600 17.76 17.76
14-05-15 18.09 18.15 17.38 80,100 17.64 17.64
14-05-14 19.14 19.31 18.09 96,100 18.13 18.13
Date Open High Low Vol Cls adjCls
14-05-13 19.63 19.77 19.15 63,200 19.22 19.22
14-05-12 18.72 19.95 18.59 89,600 19.74 19.74
14-05-09 18.21 18.59 18.02 53,000 18.54 18.54
14-05-08 18.76 19.04 18.05 57,400 18.29 18.29
14-05-07 19.00 19.00 18.32 61,500 18.87 18.87
14-05-06 19.18 19.53 18.89 65,300 18.96 18.96
14-05-05 19.07 19.33 18.78 54,300 19.21 19.21
14-05-02 19.40 19.40 18.91 29,200 19.19 19.19
14-05-01 19.67 19.80 18.93 71,000 19.26 19.26
Date Open High Low Vol Cls adjCls
14-04-30 19.18 19.84 18.65 87,700 19.74 19.74
14-04-29 19.71 19.75 19.20 74,200 19.33 19.33
14-04-28 20.32 20.44 19.00 95,300 19.61 19.61
14-04-25 20.17 20.46 19.57 85,300 20.20 20.20
14-04-24 20.50 20.77 19.99 78,100 20.35 20.35
14-04-23 20.69 20.77 20.11 63,100 20.37 20.37
14-04-22 20.16 20.96 20.07 112,000 20.65 20.65
14-04-21 19.42 20.20 19.42 132,600 20.04 20.04
14-04-17 18.97 19.50 18.87 54,500 19.28 19.28
Date Open High Low Vol Cls adjCls
14-04-16 18.77 19.10 18.39 44,200 19.08 19.08
14-04-15 18.70 18.82 17.91 79,000 18.55 18.55
14-04-14 18.43 19.16 18.29 75,700 18.59 18.59
14-04-11 18.35 18.35 17.99 62,400 18.16 18.16
14-04-10 19.22 19.25 18.23 52,700 18.40 18.40
14-04-09 18.87 19.25 18.57 60,000 19.16 19.16
14-04-08 18.02 18.93 18.02 105,400 18.74 18.74
14-04-07 19.19 19.19 17.75 108,900 17.96 17.96
14-04-04 19.68 19.74 18.82 121,100 19.19 19.19
Date Open High Low Vol Cls adjCls
14-04-03 18.89 19.55 18.88 112,700 19.51 19.51
14-04-02 18.62 18.95 18.32 103,800 18.84 18.84
14-04-01 17.84 18.63 17.76 99,400 18.62 18.62
14-03-31 17.55 17.99 17.43 137,900 17.74 17.74
14-03-28 17.76 17.97 17.30 139,000 17.49 17.49
14-03-27 17.40 17.87 17.21 193,400 17.68 17.68
14-03-26 19.46 19.46 17.26 408,800 17.44 17.44
14-03-25 19.40 19.80 19.01 140,200 19.21 19.21
14-03-24 19.96 19.96 19.05 177,100 19.26 19.26
Date Open High Low Vol Cls adjCls
14-03-21 19.60 19.84 19.32 144,200 19.59 19.59
14-03-20 19.50 19.60 19.26 90,000 19.36 19.36
14-03-19 19.45 19.68 19.15 266,800 19.33 19.33
14-03-18 18.70 19.21 18.52 243,300 19.12 19.12
14-03-17 18.82 18.91 18.09 362,900 18.55 18.55
14-03-14 16.99 18.40 16.96 375,600 18.12 18.12
14-03-13 17.66 17.66 16.89 54,900 17.14 17.14
14-03-12 17.39 17.64 17.24 66,300 17.60 17.60
14-03-11 17.58 17.71 17.00 83,200 17.48 17.48
Date Open High Low Vol Cls adjCls
14-03-10 17.40 17.64 17.29 108,900 17.52 17.52
14-03-07 17.92 17.99 17.45 43,000 17.48 17.48
14-03-06 18.00 18.08 17.79 86,700 17.88 17.88
14-03-05 17.76 18.08 17.59 63,300 17.97 17.97
14-03-04 18.10 18.60 17.73 149,100 17.88 17.88
14-03-03 18.81 19.25 17.29 232,900 17.97 17.97
14-02-28 19.50 19.90 19.00 106,000 19.50 19.50
14-02-27 19.56 19.90 19.45 72,600 19.57 19.57
14-02-26 18.09 19.86 17.95 158,600 19.51 19.51
Date Open High Low Vol Cls adjCls
14-02-25 18.05 18.24 17.77 49,200 18.15 18.15
14-02-24 18.00 18.00 17.52 77,700 17.96 17.96
14-02-21 18.25 18.25 17.71 57,900 17.91 17.91
14-02-20 17.75 18.22 17.51 68,800 18.13 18.13
14-02-19 17.69 17.87 17.50 94,500 17.80 17.80
14-02-18 17.42 17.70 17.13 92,100 17.63 17.63
14-02-14 17.38 17.38 16.87 106,600 17.19 17.19
14-02-13 16.18 17.60 15.94 114,400 17.46 17.46
14-02-12 15.65 16.61 15.64 92,700 16.09 16.09
Date Open High Low Vol Cls adjCls
14-02-11 15.11 15.92 14.85 57,800 15.58 15.58
14-02-10 14.60 15.25 14.25 74,700 15.08 15.08
14-02-07 14.64 14.79 14.19 47,300 14.66 14.66
14-02-06 14.53 14.82 14.53 41,300 14.58 14.58
14-02-05 14.64 14.69 14.42 38,000 14.53 14.53
14-02-04 14.98 14.98 14.58 54,900 14.70 14.70
14-02-03 15.07 15.32 14.84 92,900 14.97 14.97
14-01-31 15.14 15.34 14.61 73,600 15.08 15.08
14-01-30 15.49 16.13 15.30 63,300 15.34 15.34
Date Open High Low Vol Cls adjCls
14-01-29 15.25 16.00 14.85 196,400 15.31 15.31
14-01-28 14.73 15.45 14.73 88,200 15.32 15.32
14-01-27 15.80 15.80 14.42 123,700 14.77 14.77
14-01-24 16.90 16.90 15.67 122,000 15.81 15.81
14-01-23 16.50 17.27 16.13 205,600 17.09 17.09
14-01-22 16.40 16.69 16.05 62,900 16.49 16.49
14-01-21 16.71 16.80 16.38 133,200 16.43 16.43
14-01-17 17.23 17.35 16.63 105,200 16.66 16.66
14-01-16 16.80 17.24 16.77 80,600 17.15 17.15
Date Open High Low Vol Cls adjCls
14-01-15 16.93 17.08 16.82 80,900 16.95 16.95
14-01-14 16.84 17.01 16.72 98,700 16.93 16.93
14-01-13 16.76 17.02 16.38 156,600 16.67 16.67
14-01-10 16.86 17.24 16.60 98,600 17.00 17.00
14-01-09 17.10 17.15 16.57 147,100 16.92 16.92
14-01-08 17.00 17.19 16.23 238,300 16.98 16.98
14-01-07 16.55 16.81 16.00 384,400 16.50 16.50
14-01-06 17.39 17.87 16.25 295,000 16.40 16.40
14-01-03 19.25 19.28 17.33 263,800 17.49 17.49
Date Open High Low Vol Cls adjCls
14-01-02 19.40 19.64 19.00 117,100 19.26 19.26
13-12-31 19.50 19.90 19.00 161,500 19.50 19.50
13-12-30 19.50 19.84 19.20 154,700 19.61 19.61
13-12-27 19.88 20.05 18.96 225,100 19.61 19.61
13-12-26 21.36 21.40 19.33 262,600 19.92 19.92
13-12-24 21.88 22.61 20.90 95,000 21.36 21.36
13-12-23 23.21 25.34 21.70 274,200 21.97 21.97
13-12-20 20.74 23.47 20.26 216,800 23.27 23.27
13-12-19 22.05 22.05 19.95 221,700 20.64 20.64
Date Open High Low Vol Cls adjCls
13-12-18 22.15 22.76 21.58 85,900 21.96 21.96
13-12-17 22.50 22.58 21.95 103,500 22.06 22.06
13-12-16 22.41 22.45 22.01 49,100 22.44 22.44
13-12-13 22.42 22.90 22.15 67,600 22.38 22.38
13-12-12 21.61 22.75 21.47 114,900 22.26 22.26
13-12-11 22.00 22.27 21.47 90,400 21.61 21.61
13-12-10 22.43 22.75 21.84 108,600 22.12 22.12
13-12-09 22.15 22.50 22.15 68,300 22.39 22.39
13-12-06 22.45 22.95 22.14 128,000 22.28 22.28
Date Open High Low Vol Cls adjCls
13-12-05 22.46 22.85 21.61 107,900 22.37 22.37
13-12-04 22.51 23.25 22.01 154,200 22.46 22.46
13-12-03 21.26 22.73 21.20 262,200 22.31 22.31
13-12-02 22.97 22.97 21.02 324,100 21.20 21.20
13-11-29 23.24 23.49 22.91 63,500 23.18 23.18
13-11-27 23.25 23.75 23.00 157,400 23.01 23.01
13-11-26 22.47 23.72 22.47 181,300 23.23 23.23
13-11-25 20.71 22.70 20.41 344,700 22.27 22.27
13-11-22 19.96 20.79 19.81 132,300 20.76 20.76
Date Open High Low Vol Cls adjCls
13-11-21 19.42 20.10 19.25 79,800 19.87 19.87
13-11-20 18.85 19.95 18.70 72,400 19.43 19.43
13-11-19 18.26 19.15 18.08 163,100 18.65 18.65
13-11-18 18.93 18.93 17.92 124,200 18.39 18.39
13-11-15 18.34 19.18 18.13 71,900 18.79 18.79
13-11-14 18.47 18.50 18.02 28,100 18.42 18.42
13-11-13 18.29 18.79 18.16 106,700 18.43 18.43
13-11-12 17.39 18.37 17.35 80,700 18.31 18.31
13-11-11 17.88 18.12 17.01 135,800 17.39 17.39
Date Open High Low Vol Cls adjCls
13-11-08 16.98 18.14 16.90 72,700 18.00 18.00
13-11-07 18.01 18.22 16.86 137,600 17.00 17.00
13-11-06 18.27 18.64 17.47 145,800 17.99 17.99
13-11-05 17.64 18.45 17.51 130,700 18.18 18.18
13-11-04 16.84 17.79 16.83 187,900 17.75 17.75
13-11-01 16.42 17.06 16.18 131,000 16.98 16.98
13-10-31 15.24 16.86 15.09 219,900 16.42 16.42
13-10-30 14.57 15.16 14.55 221,900 15.14 15.14
13-10-29 14.64 14.69 14.47 72,700 14.54 14.54
Date Open High Low Vol Cls adjCls
13-10-28 14.45 14.74 14.45 471,800 14.55 14.55
13-10-25 14.72 14.72 14.35 76,500 14.40 14.40
13-10-24 14.60 14.78 14.46 59,200 14.72 14.72
13-10-23 14.93 14.93 14.42 110,700 14.51 14.51
13-10-22 15.00 15.23 14.89 90,800 15.01 15.01
13-10-21 15.15 15.20 14.87 314,200 14.99 14.99
13-10-18 14.81 14.99 14.75 96,800 14.85 14.85
13-10-17 14.54 14.74 14.45 127,800 14.71 14.71
13-10-16 14.50 14.65 14.41 83,300 14.53 14.53
Date Open High Low Vol Cls adjCls
13-10-15 14.21 14.50 14.21 101,300 14.44 14.44
13-10-14 13.80 14.25 13.80 218,600 14.24 14.24
13-10-11 13.62 13.90 13.46 49,400 13.79 13.79
13-10-10 13.53 13.70 13.38 100,900 13.68 13.68
13-10-09 13.68 13.70 13.37 32,200 13.43 13.43
13-10-08 13.60 13.75 13.53 111,600 13.58 13.58
13-10-07 13.58 13.65 13.46 101,100 13.52 13.52
13-10-04 13.10 13.40 12.90 42,200 13.29 13.29
13-10-03 12.93 13.34 12.90 39,500 12.92 12.92
Date Open High Low Vol Cls adjCls
13-10-02 12.99 13.00 12.84 26,500 12.91 12.91
13-10-01 13.15 13.47 12.68 92,300 12.95 12.95
13-09-30 13.02 13.30 12.95 129,600 13.10 13.10
13-09-27 12.89 13.06 12.89 38,200 12.97 12.97
13-09-26 13.05 13.05 12.83 21,200 12.91 12.91
13-09-25 13.03 13.20 12.96 36,200 13.01 13.01
13-09-24 12.88 13.12 12.88 54,900 12.98 12.98
13-09-23 12.60 13.00 12.59 109,800 12.87 12.87
13-09-20 12.60 12.64 12.55 44,400 12.57 12.57
Date Open High Low Vol Cls adjCls
13-09-19 12.50 12.50 12.41 18,100 12.49 12.49
13-09-18 12.50 12.59 12.45 37,300 12.50 12.50
13-09-17 12.50 12.60 12.42 32,300 12.50 12.50
13-09-16 12.59 12.66 12.47 59,500 12.52 12.52
13-09-13 12.48 12.65 12.40 49,000 12.48 12.48
13-09-12 12.40 12.64 12.31 29,100 12.43 12.43
13-09-11 12.39 12.65 12.31 36,700 12.41 12.41
13-09-10 12.45 12.50 12.33 17,200 12.38 12.38
13-09-09 12.20 12.50 12.20 13,700 12.38 12.38
Date Open High Low Vol Cls adjCls
13-09-06 12.08 12.38 11.71 20,200 12.07 12.07
13-09-05 12.09 12.15 11.92 4,500 12.02 12.02
13-09-04 12.22 12.35 12.02 58,000 12.11 12.11
13-09-03 12.16 12.25 12.06 8,300 12.19 12.19
13-08-30 12.37 12.50 12.00 32,200 12.26 12.26
13-08-29 12.00 12.60 11.99 105,800 12.38 12.38
13-08-28 11.76 11.98 11.20 10,900 11.42 11.42
13-08-27 12.11 12.11 11.10 17,200 11.25 11.25
13-08-26 11.20 11.35 11.08 9,600 11.35 11.35
Date Open High Low Vol Cls adjCls
13-08-23 11.50 11.50 11.00 8,400 11.08 11.08
13-08-22 11.50 11.50 11.13 6,100 11.49 11.49
13-08-21 11.62 11.76 11.25 20,600 11.50 11.50
13-08-20 11.36 11.72 11.29 9,500 11.67 11.67
13-08-19 12.38 12.60 11.35 22,500 11.41 11.41
13-08-16 12.28 12.60 11.94 34,200 12.56 12.56
13-08-15 12.64 12.98 12.29 23,100 12.33 12.33
13-08-14 12.63 13.00 12.54 12,500 12.71 12.71
13-08-13 12.62 12.62 12.38 9,900 12.59 12.59
Date Open High Low Vol Cls adjCls
13-08-12 12.75 12.75 12.30 21,800 12.50 12.50
13-08-09 12.23 12.25 12.10 3,900 12.21 12.21
13-08-08 12.25 12.46 12.07 18,300 12.25 12.25
13-08-07 12.24 12.24 11.84 8,300 12.11 12.11
13-08-06 12.54 12.61 12.35 7,900 12.35 12.35
13-08-05 12.41 12.71 12.41 13,200 12.63 12.63
13-08-02 12.35 12.50 12.28 11,500 12.46 12.46
13-08-01 12.91 13.12 12.35 19,300 12.56 12.56
13-07-31 13.36 13.81 12.81 28,900 12.82 12.82
Date Open High Low Vol Cls adjCls
13-07-30 13.33 13.79 13.12 20,600 13.28 13.28
13-07-29 13.00 13.64 13.00 10,000 13.13 13.13
13-07-26 13.24 13.59 12.88 16,000 13.02 13.02
13-07-25 12.91 13.41 12.91 29,700 13.33 13.33
13-07-24 12.70 12.88 12.60 17,100 12.84 12.84
13-07-23 12.44 12.73 12.44 7,400 12.69 12.69
13-07-22 12.30 12.59 11.81 22,800 12.59 12.59
13-07-19 12.54 12.59 12.08 40,300 12.28 12.28
13-07-18 12.12 12.50 12.07 15,700 12.50 12.50
Date Open High Low Vol Cls adjCls
13-07-17 12.50 12.50 12.00 7,800 12.46 12.46
13-07-16 12.32 12.43 12.18 9,400 12.42 12.42
13-07-15 12.17 12.35 12.00 31,000 12.34 12.34
13-07-12 11.79 12.37 11.70 45,200 12.15 12.15
13-07-11 12.26 12.50 12.06 20,400 12.14 12.14
13-07-10 11.95 12.23 11.95 23,700 12.21 12.21
13-07-09 11.77 11.98 11.72 18,000 11.92 11.92
13-07-08 11.33 12.00 11.33 24,800 11.72 11.72
13-07-05 11.00 11.39 10.71 5,600 11.33 11.33
Date Open High Low Vol Cls adjCls
13-07-03 10.98 10.98 10.64 1,500 10.83 10.83
13-07-02 10.42 10.84 10.42 44,200 10.77 10.77
13-07-01 10.45 10.45 10.17 14,600 10.37 10.37
13-06-28 10.42 10.45 10.17 72,300 10.44 10.44
13-06-27 10.25 10.45 9.92 19,700 10.42 10.42
13-06-26 10.45 10.45 10.13 3,200 10.20 10.20
13-06-25 10.45 10.45 10.13 25,600 10.44 10.44
13-06-24 10.36 10.45 10.16 9,600 10.39 10.39
13-06-21 10.19 10.40 10.16 16,600 10.39 10.39
Date Open High Low Vol Cls adjCls
13-06-20 10.15 10.45 9.93 33,200 10.13 10.13
13-06-19 10.45 10.45 10.04 16,300 10.26 10.26
13-06-18 10.20 10.45 9.90 4,600 10.45 10.45
13-06-17 10.45 10.45 10.03 10,600 10.21 10.21
13-06-14 10.35 10.45 10.35 13,500 10.45 10.45
13-06-13 10.20 10.35 10.20 5,900 10.34 10.34
13-06-12 10.34 10.35 10.15 6,900 10.15 10.15
13-06-11 10.22 10.29 10.22 1,700 10.22 10.22
13-06-10 10.35 10.35 10.12 4,400 10.26 10.26
Date Open High Low Vol Cls adjCls
13-06-07 10.30 10.34 10.06 22,900 10.24 10.24
13-06-06 10.06 10.27 10.02 5,400 10.26 10.26
13-06-05 10.07 10.29 9.88 3,500 10.15 10.15
13-06-04 9.77 10.30 9.77 4,400 10.05 10.05
13-06-03 10.06 10.30 10.06 18,800 10.19 10.19
13-05-31 10.03 10.05 9.77 15,700 9.94 9.94
13-05-30 10.22 10.24 10.11 1,600 10.14 10.14
13-05-29 10.30 10.30 10.10 4,000 10.12 10.12
13-05-28 10.05 10.35 10.00 28,400 10.35 10.35
Date Open High Low Vol Cls adjCls
13-05-24 9.99 10.05 9.85 10,400 10.05 10.05
13-05-23 9.76 10.10 9.76 21,200 10.04 10.04
13-05-22 9.54 9.81 9.53 7,000 9.68 9.68
13-05-21 9.43 9.94 9.43 4,000 9.79 9.79
13-05-20 9.95 9.99 9.61 2,400 9.93 9.93
13-05-17 10.03 10.03 9.93 4,800 9.93 9.93
13-05-16 10.25 10.25 9.98 4,800 9.98 9.98
13-05-15 9.92 10.44 9.78 16,400 10.31 10.31
13-05-14 9.92 9.95 9.75 5,400 9.85 9.85
Date Open High Low Vol Cls adjCls
13-05-13 9.82 9.95 9.82 10,900 9.90 9.90
13-05-10 9.62 10.00 9.59 16,300 9.87 9.87
13-05-09 9.76 9.76 9.50 3,500 9.59 9.59
13-05-08 9.72 9.80 9.70 3,900 9.75 9.75
13-05-07 9.69 9.93 9.68 2,200 9.93 9.93
13-05-06 9.80 9.88 9.66 800 9.88 9.88
13-05-03 9.80 9.80 9.53 5,100 9.60 9.60
13-05-02 9.64 9.80 9.64 3,500 9.72 9.72
13-05-01 9.79 9.79 9.53 24,700 9.64 9.64
Date Open High Low Vol Cls adjCls
13-04-30 9.79 9.85 9.79 1,300 9.85 9.85
13-04-29 9.70 9.85 9.52 6,300 9.85 9.85
13-04-26 9.67 9.75 9.55 11,500 9.61 9.61
13-04-25 9.94 9.95 9.42 26,600 9.67 9.67
13-04-24 9.87 9.94 9.80 2,100 9.87 9.87
13-04-23 9.73 9.86 9.73 2,000 9.84 9.84
13-04-22 9.58 9.64 9.58 700 9.63 9.63
13-04-19 9.49 9.63 9.49 3,800 9.63 9.63
13-04-18 9.79 9.87 9.37 7,200 9.47 9.47
Date Open High Low Vol Cls adjCls
13-04-17 9.25 9.47 9.25 8,600 9.46 9.46
13-04-16 9.95 9.95 9.34 5,700 9.65 9.65
13-04-15 9.95 9.95 9.45 9,300 9.45 9.45
13-04-12 9.70 10.00 9.70 3,100 9.81 9.81
13-04-11 9.40 9.58 9.40 2,200 9.58 9.58
13-04-10 9.68 9.73 9.45 2,900 9.62 9.62
13-04-09 9.51 9.85 9.51 1,500 9.75 9.75
13-04-08 9.84 9.84 9.26 5,800 9.56 9.56
13-04-05 9.86 10.09 9.68 11,300 9.83 9.83
Date Open High Low Vol Cls adjCls
13-04-04 9.25 10.26 9.17 36,000 10.05 10.05
13-04-03 9.65 9.67 9.25 7,300 9.25 9.25
13-04-02 10.06 10.11 9.59 10,100 9.59 9.59
13-04-01 10.74 10.74 10.17 10,100 10.18 10.18
13-03-28 9.92 10.96 9.92 15,800 10.77 10.77
13-03-27 9.76 10.01 9.48 7,600 9.89 9.89
13-03-26 9.80 10.01 9.42 13,000 9.88 9.88
13-03-25 9.82 9.82 9.70 1,700 9.75 9.75
13-03-22 9.79 9.98 9.46 23,600 9.80 9.80
Date Open High Low Vol Cls adjCls
13-03-21 9.40 9.59 9.40 2,300 9.54 9.54
13-03-20 9.58 9.58 9.44 4,000 9.44 9.44
13-03-19 9.63 10.02 9.33 19,800 9.38 9.38
13-03-18 9.60 9.61 9.50 3,300 9.50 9.50
13-03-15 9.97 10.17 9.62 26,100 9.63 9.63
13-03-14 9.70 10.01 9.70 4,700 9.94 9.94
13-03-13 10.13 10.13 9.55 6,300 9.68 9.68
13-03-12 10.31 10.35 10.10 10,000 10.15 10.15
13-03-11 10.15 10.35 10.15 6,400 10.34 10.34
Date Open High Low Vol Cls adjCls
13-03-08 10.75 10.93 10.15 21,400 10.18 10.18
13-03-07 10.55 10.63 10.55 1,100 10.63 10.63
13-03-06 10.75 10.75 10.45 4,200 10.50 10.50
13-03-05 11.00 11.00 10.74 6,400 10.75 10.75
13-03-04 10.59 11.03 10.59 14,800 10.95 10.95
13-03-01 10.35 10.66 10.35 1,600 10.66 10.66
13-02-28 10.58 10.58 10.40 1,900 10.48 10.48
13-02-27 10.55 10.61 10.43 9,600 10.58 10.58
13-02-26 10.48 10.52 10.48 1,500 10.52 10.52
Date Open High Low Vol Cls adjCls
13-02-25 10.75 10.75 10.36 9,700 10.40 10.40
13-02-22 10.75 10.75 10.68 2,700 10.74 10.74
13-02-21 10.55 10.70 10.51 2,600 10.70 10.70
13-02-20 10.71 10.74 10.51 6,300 10.51 10.51
13-02-19 10.72 10.76 10.62 2,400 10.76 10.76
13-02-15 10.84 10.84 10.65 6,900 10.70 10.70
13-02-14 10.74 10.74 10.74 800 10.74 10.74
13-02-13 10.75 10.75 10.55 2,700 10.65 10.65
13-02-12 10.60 10.74 10.51 1,600 10.74 10.74
Date Open High Low Vol Cls adjCls
13-02-11 10.73 10.73 10.61 500 10.61 10.61
13-02-08 10.71 10.71 10.70 1,600 10.70 10.70
13-02-07 10.89 10.89 10.67 700 10.67 10.67
13-02-06 10.72 10.85 10.72 1,000 10.73 10.73
13-02-05 10.86 10.90 10.74 2,600 10.90 10.90
13-02-04 10.87 10.89 10.62 9,000 10.77 10.77
13-02-01 10.93 11.00 10.92 4,300 11.00 11.00
13-01-31 10.87 11.00 10.84 4,700 10.85 10.85
13-01-30 10.95 10.95 10.90 1,500 10.91 10.91
Date Open High Low Vol Cls adjCls
13-01-29 10.85 11.00 10.85 7,300 11.00 11.00
13-01-28 10.69 10.94 10.35 7,500 10.90 10.90
13-01-25 10.86 11.00 10.27 11,000 10.52 10.52
13-01-24 10.74 11.00 10.67 3,000 10.78 10.78
13-01-23 10.82 10.82 10.50 3,600 10.54 10.54
13-01-22 10.60 10.80 10.56 2,500 10.80 10.80
13-01-18 10.75 11.01 10.75 4,800 10.98 10.98
13-01-17 11.07 11.07 10.69 5,000 10.79 10.79
13-01-16 11.24 11.24 10.89 2,600 10.97 10.97
Date Open High Low Vol Cls adjCls
13-01-15 11.17 11.25 10.77 9,100 11.24 11.24
13-01-14 11.21 11.23 11.17 1,800 11.17 11.17
13-01-11 11.39 11.39 11.22 3,800 11.22 11.22
13-01-10 11.45 11.45 11.08 5,000 11.38 11.38
13-01-09 11.43 11.49 11.38 3,400 11.44 11.44
13-01-08 11.20 11.40 11.14 5,000 11.38 11.38
13-01-07 11.27 11.49 11.17 5,700 11.17 11.17
13-01-04 11.11 11.50 11.01 20,700 11.40 11.40
13-01-03 10.87 11.18 10.74 13,100 11.02 11.02
Date Open High Low Vol Cls adjCls
13-01-02 10.52 11.00 7.45 22,400 10.82 10.82
12-12-31 10.06 10.42 9.84 6,900 10.30 10.30
12-12-28 10.90 10.96 10.34 6,300 10.34 10.34
12-12-27 11.00 11.00 10.89 1,600 10.90 10.90
12-12-26 11.22 11.22 10.87 1,400 11.00 11.00
12-12-24 10.80 11.24 10.80 700 11.24 11.24
12-12-21 10.80 11.21 10.72 23,300 10.80 10.80
12-12-20 11.34 11.34 10.66 15,000 10.75 10.75
12-12-19 11.47 11.47 11.15 5,400 11.40 11.40
Date Open High Low Vol Cls adjCls
12-12-18 11.27 11.49 10.90 12,400 11.48 11.48
12-12-17 11.40 11.40 11.19 5,500 11.37 11.12
12-12-14 11.06 11.49 11.06 7,000 11.40 11.15
12-12-13 11.12 11.32 11.05 2,500 11.12 10.88
12-12-12 11.50 11.50 11.07 6,700 11.07 10.83
12-12-11 11.15 11.50 11.07 7,000 11.49 11.24
12-12-10 10.93 11.10 10.76 14,600 11.04 10.80
12-12-07 11.09 11.15 10.91 10,100 11.03 10.79
12-12-06 11.14 11.20 10.86 6,500 11.07 10.83
Date Open High Low Vol Cls adjCls
12-12-05 11.01 11.20 11.01 3,600 11.19 10.94
12-12-04 11.24 11.34 11.12 4,500 11.19 10.94
12-12-03 11.39 11.39 11.20 8,500 11.38 11.13
12-11-30 11.39 11.49 11.30 6,000 11.39 11.14
12-11-29 11.35 11.40 11.22 8,800 11.39 11.14
12-11-28 11.04 11.39 10.99 2,800 11.32 11.07
12-11-27 11.18 11.32 11.17 3,700 11.23 10.98
12-11-26 11.21 11.26 10.85 4,300 11.26 11.01
12-11-23 11.10 11.35 10.75 2,800 11.35 11.10
Date Open High Low Vol Cls adjCls
12-11-21 10.70 11.09 10.70 2,700 11.03 10.79
12-11-20 11.03 11.25 10.55 1,900 10.55 10.32
12-11-19 11.33 11.33 10.04 5,200 11.18 10.93
12-11-16 9.96 10.27 9.96 6,300 10.19 9.97
12-11-15 10.47 10.60 9.81 7,200 10.02 9.80
12-11-14 10.91 10.91 10.43 4,000 10.44 10.21
12-11-13 10.89 11.00 10.89 1,100 11.00 10.76
12-11-12 11.21 11.28 10.90 4,000 11.00 10.76
12-11-09 11.00 11.17 10.97 2,900 11.17 10.92
Date Open High Low Vol Cls adjCls
12-11-08 11.02 11.22 11.02 6,900 11.04 10.80
12-11-07 11.24 11.31 11.00 11,600 11.05 10.81
12-11-06 11.38 11.38 11.38 700 11.38 11.13
12-11-05 11.01 11.30 11.00 2,500 11.29 11.04
12-11-02 11.22 11.38 11.11 6,300 11.13 10.89
12-11-01 11.20 11.39 11.20 7,800 11.34 11.09
12-10-31 11.29 11.38 11.24 2,000 11.38 11.13
12-10-26 11.38 11.38 11.19 1,900 11.29 11.04
12-10-25 11.37 11.40 11.28 3,400 11.40 11.15
Date Open High Low Vol Cls adjCls
12-10-24 11.24 11.31 11.21 1,600 11.25 11.00
12-10-23 11.01 11.31 11.01 3,100 11.17 10.92
12-10-22 10.97 11.20 10.97 1,900 11.08 10.84
12-10-19 11.32 11.40 10.93 6,700 10.96 10.72
12-10-18 11.43 11.44 11.41 8,800 11.42 11.17
12-10-17 11.43 11.43 11.40 1,100 11.43 11.18
12-10-16 11.42 11.43 11.40 3,500 11.43 11.18
12-10-15 11.34 11.38 11.27 2,400 11.38 11.13
12-10-12 11.42 11.42 11.07 10,400 11.27 11.02
Date Open High Low Vol Cls adjCls
12-10-11 11.43 11.43 11.25 4,400 11.43 11.18
12-10-10 11.33 11.43 11.33 5,600 11.42 11.17
12-10-09 11.43 11.43 11.26 2,900 11.28 11.03
12-10-08 11.25 11.43 11.17 34,300 11.37 11.12
12-10-05 11.43 11.43 11.27 2,900 11.43 11.18
12-10-04 11.42 11.43 11.27 4,800 11.43 11.18
12-10-03 11.43 11.43 11.25 2,400 11.27 11.02
12-10-02 11.34 11.43 11.15 6,700 11.39 11.14
12-10-01 11.32 11.38 11.30 1,500 11.30 11.05
Date Open High Low Vol Cls adjCls
12-09-28 11.35 11.41 11.21 7,200 11.22 10.97
12-09-27 11.50 11.50 11.43 3,400 11.43 11.18
12-09-26 11.43 11.44 11.33 5,900 11.43 11.18
12-09-25 11.50 11.50 11.40 11,600 11.40 11.15
12-09-24 11.20 11.50 11.17 11,500 11.49 11.24
12-09-21 11.50 11.50 11.09 18,400 11.20 10.95
12-09-20 11.30 11.50 11.12 4,200 11.40 11.15
12-09-19 11.41 11.41 11.31 3,700 11.31 11.06
12-09-18 11.34 11.40 11.19 3,900 11.35 11.10
Date Open High Low Vol Cls adjCls
12-09-17 11.39 11.48 11.17 3,200 11.39 11.14
12-09-14 11.15 11.49 10.96 13,900 11.49 11.24
12-09-13 11.18 11.35 10.90 14,800 11.32 11.07
12-09-12 11.00 11.20 10.85 8,400 10.99 10.75
12-09-11 10.89 11.02 10.86 4,100 11.02 10.78
12-09-10 10.96 10.96 10.70 6,700 10.87 10.63
12-09-07 11.00 11.00 10.72 6,100 10.99 10.75
12-09-06 10.58 11.00 10.42 11,200 11.00 10.76
12-09-05 10.20 10.41 10.15 8,600 10.34 10.11
Date Open High Low Vol Cls adjCls
12-09-04 10.26 10.51 9.56 17,100 10.18 9.96
12-08-31 10.30 10.47 10.13 6,500 10.13 9.91
12-08-30 10.33 10.33 10.27 1,300 10.27 10.04
12-08-29 10.70 10.70 10.40 3,500 10.54 10.31
12-08-28 10.37 10.62 10.37 4,000 10.49 10.26
12-08-27 10.62 10.62 10.32 4,800 10.44 10.21
12-08-24 10.53 10.75 10.13 4,700 10.63 10.40
12-08-23 11.00 11.00 9.04 14,300 10.57 10.34
12-08-22 10.76 10.89 10.76 6,000 10.77 10.53
Date Open High Low Vol Cls adjCls
12-08-21 10.65 10.99 10.50 13,000 10.80 10.56
12-08-20 10.83 10.97 10.60 7,600 10.68 10.45
12-08-17 10.69 10.86 10.50 10,500 10.79 10.55
12-08-16 10.70 10.84 10.59 7,700 10.76 10.52
12-08-15 10.58 10.77 10.50 6,200 10.76 10.52
12-08-14 10.69 10.75 10.35 4,500 10.55 10.32
12-08-13 9.94 10.72 9.94 9,100 10.62 10.39
12-08-10 10.61 10.75 10.42 6,700 10.56 10.33
12-08-09 10.48 10.90 10.48 6,700 10.63 10.40
Date Open High Low Vol Cls adjCls
12-08-08 10.69 10.95 10.37 15,400 10.54 10.31
12-08-07 10.84 11.00 10.45 12,700 10.80 10.56
12-08-06 10.72 11.05 10.53 7,900 10.79 10.55
12-08-03 10.27 10.83 10.16 7,300 10.70 10.46
12-08-02 10.44 10.50 10.05 11,800 10.36 10.13
12-08-01 10.60 10.76 9.95 17,000 10.45 10.22
12-07-31 10.89 10.91 10.51 5,500 10.51 10.28
12-07-30 11.35 11.35 10.76 8,200 10.90 10.66
12-07-27 11.02 11.33 10.72 6,100 11.33 11.08
Date Open High Low Vol Cls adjCls
12-07-26 10.96 10.98 10.22 2,500 10.96 10.72
12-07-25 10.85 10.96 10.75 3,300 10.75 10.51
12-07-24 11.28 11.28 10.54 8,300 10.73 10.49
12-07-23 11.00 11.22 11.00 4,400 11.06 10.82
12-07-20 11.12 11.48 11.12 5,200 11.13 10.89
12-07-19 11.25 11.34 11.15 7,300 11.25 11.00
12-07-18 11.36 11.39 11.11 8,000 11.26 11.01
12-07-17 11.32 11.40 11.09 6,500 11.37 11.12
12-07-16 11.33 11.33 11.05 5,700 11.20 10.95
Date Open High Low Vol Cls adjCls
12-07-13 11.36 11.44 11.19 5,100 11.34 11.09
12-07-12 11.22 11.38 11.12 5,000 11.36 11.11
12-07-11 11.01 11.25 11.01 4,100 11.23 10.98
12-07-10 11.26 11.36 11.03 14,100 11.33 11.08
12-07-09 11.43 11.50 11.12 9,800 11.21 10.96
12-07-06 11.12 11.40 11.11 3,200 11.36 11.11
12-07-05 11.40 11.40 11.10 4,700 11.26 11.01
12-07-03 11.27 11.50 11.09 5,200 11.50 11.25
12-07-02 11.50 11.50 10.55 15,800 11.38 11.13
Date Open High Low Vol Cls adjCls
12-06-29 11.00 11.50 10.75 9,000 11.50 11.25
12-06-28 10.64 11.27 10.64 6,300 10.96 10.72
12-06-27 10.61 10.79 10.50 6,500 10.76 10.52
12-06-26 10.15 10.63 10.05 22,000 10.61 10.38
12-06-25 10.47 10.58 10.47 1,600 10.58 10.35
12-06-22 10.97 11.16 10.50 106,800 10.63 10.40
12-06-21 11.00 11.40 10.68 8,700 10.68 10.45
12-06-20 10.93 11.10 10.93 4,800 10.98 10.74
12-06-19 10.77 11.18 10.77 12,700 11.02 10.78
Date Open High Low Vol Cls adjCls
12-06-18 10.88 11.20 10.56 57,600 10.72 10.48
12-06-15 10.50 10.87 10.50 16,900 10.81 10.57
12-06-14 10.28 10.50 10.28 4,300 10.50 10.27
12-06-13 10.36 10.49 10.17 4,700 10.22 10.00
12-06-12 10.38 10.43 10.17 5,900 10.42 10.19
12-06-11 10.50 10.50 9.90 8,700 10.25 10.02
12-06-08 10.37 10.50 9.96 20,700 10.45 10.22
12-06-07 10.25 10.63 9.85 35,800 10.41 10.18
12-06-06 9.98 10.25 9.75 18,100 10.19 9.97
Date Open High Low Vol Cls adjCls
12-06-05 10.12 10.12 9.75 14,600 9.87 9.65
12-06-04 9.73 9.87 9.43 14,000 9.81 9.59
12-06-01 9.75 9.81 9.50 9,100 9.63 9.42
12-05-31 9.82 10.15 9.78 41,500 9.82 9.60
12-05-30 10.02 10.23 9.75 11,500 9.84 9.62
12-05-29 10.22 10.24 9.91 5,500 10.06 9.84
12-05-25 10.13 10.13 9.08 12,400 10.04 9.82
12-05-24 10.23 10.23 10.06 6,200 10.12 9.90
12-05-23 9.85 10.25 9.73 38,000 10.24 10.01
Date Open High Low Vol Cls adjCls
12-05-22 9.77 9.93 9.45 21,000 9.51 9.30
12-05-21 9.72 9.99 9.60 20,200 9.76 9.55
12-05-18 9.62 9.95 9.62 25,800 9.69 9.48
12-05-17 9.65 10.00 9.43 22,900 9.70 9.49
12-05-16 9.78 10.00 9.70 11,600 9.75 9.54
12-05-15 9.63 9.94 9.63 18,000 9.74 9.53
12-05-14 9.62 9.81 9.51 4,100 9.67 9.46
12-05-11 9.61 9.69 9.61 3,100 9.69 9.48
12-05-10 9.76 9.76 9.40 3,300 9.67 9.46
Date Open High Low Vol Cls adjCls
12-05-09 9.44 9.82 9.44 3,600 9.71 9.50
12-05-08 9.55 9.55 9.43 3,300 9.54 9.33
12-05-07 9.15 9.78 9.15 16,000 9.51 9.30
12-05-04 9.24 9.30 8.93 37,500 9.17 8.97
12-05-03 9.17 9.45 9.10 21,000 9.16 8.96
12-05-02 9.11 9.37 9.10 20,900 9.20 9.00
12-05-01 9.07 9.22 9.07 10,000 9.12 8.92
12-04-30 9.25 9.25 9.02 8,600 9.19 8.99
12-04-27 9.20 9.26 9.04 3,900 9.26 9.06
Date Open High Low Vol Cls adjCls
12-04-26 9.19 9.22 9.17 2,900 9.17 8.97
12-04-25 9.07 9.26 9.07 2,800 9.26 9.06
12-04-24 8.90 8.99 8.90 3,000 8.99 8.79
12-04-23 8.99 9.07 8.81 8,400 8.91 8.71
12-04-20 9.23 9.23 9.03 7,100 9.08 8.88
12-04-19 8.91 9.10 8.80 7,700 9.00 8.80
12-04-18 9.17 9.39 8.77 11,400 8.91 8.71
12-04-17 9.04 9.41 9.02 3,200 9.19 8.99
12-04-16 9.18 9.18 8.96 1,700 8.98 8.78
Date Open High Low Vol Cls adjCls
12-04-13 9.30 9.30 9.05 3,000 9.05 8.85
12-04-12 9.14 9.35 8.97 5,200 9.34 9.13
12-04-11 8.99 9.17 8.97 14,100 9.17 8.97
12-04-10 8.94 9.19 8.89 10,700 8.89 8.69
12-04-09 9.01 9.04 8.77 6,600 8.91 8.71
12-04-05 9.10 9.20 9.08 2,200 9.08 8.88
12-04-04 9.25 9.39 9.08 10,700 9.08 8.88
12-04-03 9.42 9.63 9.26 6,000 9.29 9.09
12-04-02 9.50 9.55 9.11 6,600 9.45 9.24
Date Open High Low Vol Cls adjCls
12-03-30 9.66 9.75 9.46 3,900 9.53 9.32
12-03-29 9.44 9.64 9.42 1,700 9.58 9.37
12-03-28 9.56 9.65 9.51 2,400 9.58 9.37
12-03-27 9.80 9.80 9.31 4,300 9.59 9.38
12-03-26 9.80 9.85 9.43 10,000 9.85 9.63
12-03-23 9.36 9.81 9.24 10,700 9.77 9.56
12-03-22 9.35 9.41 9.01 13,000 9.26 9.06
12-03-21 9.36 9.51 9.04 18,600 9.23 9.03
12-03-20 9.31 9.50 8.87 9,600 9.38 9.17
Date Open High Low Vol Cls adjCls
12-03-19 9.04 9.43 9.01 4,700 9.42 9.21
12-03-16 9.11 9.11 9.02 14,900 9.03 8.83
12-03-15 9.02 9.14 9.02 2,200 9.14 8.94
12-03-14 9.01 9.05 9.01 2,100 9.02 8.82
12-03-13 9.04 9.04 8.95 4,600 9.00 8.80
12-03-12 9.01 9.01 8.97 4,300 8.97 8.77
12-03-09 8.90 9.03 8.90 7,100 9.02 8.82
12-03-08 8.90 9.00 8.70 5,800 8.94 8.74
12-03-07 8.77 8.91 8.73 5,900 8.89 8.69
Date Open High Low Vol Cls adjCls
12-03-06 9.00 9.06 8.91 6,400 8.96 8.76
12-03-05 8.72 9.18 8.50 13,900 9.00 8.80
12-03-02 8.75 8.96 8.68 20,300 8.74 8.55
12-03-01 9.06 9.08 8.95 10,600 8.96 8.76
12-02-29 9.44 9.44 9.00 5,800 9.00 8.80
12-02-28 9.37 9.63 9.30 9,700 9.44 9.23
12-02-27 9.28 9.38 9.12 3,500 9.30 9.10
12-02-24 9.75 9.75 9.25 8,700 9.34 9.13
12-02-23 9.69 9.75 9.64 7,500 9.75 9.54
Date Open High Low Vol Cls adjCls
12-02-22 9.90 9.90 9.60 4,600 9.63 9.42
12-02-21 9.84 9.85 9.56 8,700 9.56 9.35
12-02-17 9.86 9.90 9.71 7,400 9.78 9.56
12-02-16 9.39 9.84 9.38 3,800 9.84 9.62
12-02-15 10.00 10.16 9.62 18,900 9.82 9.60
12-02-14 9.58 9.66 9.56 2,700 9.63 9.42
12-02-13 9.80 9.80 9.44 5,700 9.66 9.45
12-02-10 9.75 9.75 9.67 5,200 9.67 9.46
12-02-09 10.14 10.14 9.64 11,000 9.85 9.63
Date Open High Low Vol Cls adjCls
12-02-08 10.53 10.69 10.20 17,400 10.58 9.86
12-02-07 10.60 10.67 10.44 9,700 10.59 9.87
12-02-06 10.58 10.77 10.33 17,400 10.49 9.77
12-02-03 10.24 10.70 10.12 18,000 10.64 9.91
12-02-02 8.76 10.13 8.60 40,200 10.11 9.42
12-02-01 8.27 8.67 7.84 16,400 8.64 8.05
12-01-31 8.48 8.48 8.19 9,300 8.22 7.66
12-01-30 8.67 8.67 8.27 16,300 8.43 7.86
12-01-27 8.75 8.75 8.58 4,100 8.71 8.12
Date Open High Low Vol Cls adjCls
12-01-26 8.61 8.66 8.60 5,700 8.62 8.03
12-01-25 8.55 8.55 8.55 3,200 8.55 7.97
12-01-24 8.58 8.65 8.45 7,600 8.58 7.99
12-01-23 8.29 8.56 8.29 17,000 8.56 7.98
12-01-20 8.16 8.31 8.16 2,700 8.31 7.74
12-01-19 8.24 8.27 8.11 3,700 8.19 7.63
12-01-18 7.98 8.27 7.98 8,900 8.27 7.71
12-01-17 7.77 8.34 7.77 20,600 8.10 7.55
12-01-13 8.07 8.17 8.05 8,600 8.09 7.54
Date Open High Low Vol Cls adjCls
12-01-12 8.25 8.25 8.15 3,800 8.20 7.64
12-01-11 8.20 8.27 8.12 4,800 8.22 7.66
12-01-10 8.20 8.24 7.75 11,600 8.24 7.68
12-01-09 8.28 8.28 8.00 4,800 8.10 7.55
12-01-06 8.19 8.30 8.10 13,500 8.21 7.65
12-01-05 8.16 8.23 8.00 4,500 8.23 7.67
12-01-04 8.49 8.49 8.20 8,400 8.29 7.72
12-01-03 8.50 8.85 7.72 19,500 8.52 7.94
11-12-30 8.43 8.43 8.27 14,500 8.38 7.81
Date Open High Low Vol Cls adjCls
11-12-29 8.25 8.42 8.25 4,000 8.42 7.85
11-12-28 8.16 8.25 8.16 2,500 8.18 7.62
11-12-27 8.13 8.30 8.02 2,800 8.30 7.73
11-12-23 8.46 8.46 8.07 94,300 8.20 7.64
11-12-22 8.45 8.50 8.20 37,200 8.43 7.86
11-12-21 8.42 8.42 8.27 1,600 8.39 7.82
11-12-20 8.58 8.58 8.19 28,000 8.46 7.88
11-12-19 8.52 8.78 8.19 17,200 8.29 7.72
11-12-16 8.71 8.74 8.46 20,200 8.49 7.91
Date Open High Low Vol Cls adjCls
11-12-15 8.52 8.62 8.33 8,100 8.62 8.03
11-12-14 8.15 8.58 8.11 9,900 8.40 7.83
11-12-13 8.61 8.66 8.03 11,100 8.10 7.55
11-12-12 8.27 8.67 8.27 13,500 8.55 7.97
11-12-09 8.15 8.43 8.01 11,100 8.37 7.80
11-12-08 8.23 8.23 8.10 5,800 8.10 7.55
11-12-07 8.23 8.29 7.90 7,200 8.29 7.72
11-12-06 8.46 8.46 8.09 6,600 8.29 7.72
11-12-05 8.04 8.67 7.92 10,500 8.51 7.93
Date Open High Low Vol Cls adjCls
11-12-02 8.11 8.32 7.68 13,900 7.96 7.42
11-12-01 8.39 8.39 7.99 12,400 7.99 7.45
11-11-30 8.43 8.69 8.17 22,700 8.44 7.86
11-11-29 8.64 8.64 8.14 3,800 8.14 7.58
11-11-28 8.19 8.53 8.11 18,300 8.40 7.83
11-11-25 8.01 8.18 7.97 5,000 8.00 7.45
11-11-23 7.90 8.11 7.90 15,100 8.04 7.49
11-11-22 8.16 8.25 7.87 6,800 7.87 7.33
11-11-21 8.02 8.07 7.75 18,100 7.85 7.31
Date Open High Low Vol Cls adjCls
11-11-18 8.05 8.29 8.05 49,300 8.08 7.53
11-11-17 8.00 8.22 7.77 6,800 8.05 7.50
11-11-16 8.48 8.48 7.93 3,700 7.93 7.39
11-11-15 8.33 8.65 8.00 9,300 8.59 8.00
11-11-14 8.33 8.34 8.02 6,100 8.16 7.60
11-11-11 8.45 8.45 8.00 7,500 8.37 7.80
11-11-10 8.05 8.45 8.02 9,800 8.45 7.87
11-11-09 8.10 8.10 8.00 11,000 8.05 7.50
11-11-08 8.14 8.28 8.00 14,500 8.28 7.72
Date Open High Low Vol Cls adjCls
11-11-07 7.76 8.19 7.76 5,700 8.06 7.51
11-11-04 8.26 8.26 8.09 8,300 8.19 7.63
11-11-03 7.92 8.41 7.86 16,200 8.40 7.83
11-11-02 7.57 8.19 7.57 20,600 8.19 7.63
11-11-01 7.60 8.22 7.11 37,000 7.76 7.23
11-10-31 8.54 8.54 7.87 7,300 7.90 7.36
11-10-28 8.31 8.71 8.23 6,900 8.52 7.94
11-10-27 8.65 8.69 8.11 34,100 8.58 7.99
11-10-26 8.57 8.79 8.08 17,900 8.37 7.80
Date Open High Low Vol Cls adjCls
11-10-25 8.70 9.09 8.32 14,500 8.38 7.81
11-10-24 8.67 9.16 8.39 25,300 8.70 8.11
11-10-21 8.44 8.59 8.38 12,400 8.39 7.82
11-10-20 8.39 8.39 8.15 6,400 8.28 7.72
11-10-19 8.41 8.52 8.34 8,900 8.34 7.77
11-10-18 8.02 8.70 8.02 13,100 8.41 7.84
11-10-17 8.25 8.63 8.10 51,000 8.26 7.70
11-10-14 8.77 8.97 8.60 7,400 8.67 8.08
11-10-13 8.56 8.93 8.56 13,100 8.72 8.13
Date Open High Low Vol Cls adjCls
11-10-12 8.39 9.13 8.39 15,300 8.98 8.37
11-10-11 8.35 8.91 8.35 17,300 8.65 8.06
11-10-10 8.60 8.76 8.45 19,800 8.64 8.05
11-10-07 8.69 8.71 8.14 16,300 8.42 7.85
11-10-06 9.03 9.04 8.54 13,200 8.70 8.11
11-10-05 8.91 9.10 8.65 7,900 9.10 8.48
11-10-04 8.59 9.48 7.95 30,200 8.92 8.31
11-10-03 9.17 9.46 8.65 21,900 8.65 8.06
11-09-30 8.86 9.31 8.86 12,300 8.97 8.36
Date Open High Low Vol Cls adjCls
11-09-29 8.90 9.32 8.69 9,000 8.89 8.28
11-09-28 9.15 9.15 8.70 12,200 8.70 8.11
11-09-27 9.33 9.33 8.81 36,400 9.06 8.44
11-09-26 9.29 9.98 9.06 17,400 9.21 8.58
11-09-23 9.31 9.47 8.91 13,100 9.24 8.61
11-09-22 9.04 9.40 8.69 16,500 9.31 8.67
11-09-21 9.29 9.52 9.22 9,500 9.27 8.64
11-09-20 9.53 9.63 9.50 8,100 9.51 8.86
11-09-19 9.53 9.65 9.50 7,000 9.54 8.89
Date Open High Low Vol Cls adjCls
11-09-16 9.67 9.67 9.33 31,400 9.62 8.96
11-09-15 9.92 9.92 9.48 18,100 9.57 8.92
11-09-14 9.62 10.08 9.52 16,100 9.91 9.23
11-09-13 9.49 9.95 9.49 11,600 9.58 8.93
11-09-12 9.65 9.87 9.45 8,100 9.52 8.87
11-09-09 10.10 10.24 9.74 20,600 9.77 9.10
11-09-08 10.16 10.17 9.79 10,600 9.85 9.18
11-09-07 10.19 10.19 9.82 15,000 10.00 9.32
11-09-06 9.47 10.29 9.41 14,500 9.73 9.07
Date Open High Low Vol Cls adjCls
11-09-02 9.77 10.00 9.70 32,000 9.72 9.06
11-09-01 9.88 10.03 9.58 26,600 9.97 9.29
11-08-31 10.16 10.20 9.90 18,800 10.11 9.42
11-08-30 9.96 10.18 9.96 7,700 10.18 9.49
11-08-29 10.09 10.45 9.78 13,900 10.37 9.66
11-08-26 9.34 10.25 9.34 15,500 9.97 9.29
11-08-25 11.32 12.34 9.83 56,800 9.83 9.16
11-08-24 9.61 10.60 9.39 18,700 10.53 9.81
11-08-23 9.30 9.92 9.20 12,000 9.65 8.99
Date Open High Low Vol Cls adjCls
11-08-22 9.32 9.44 8.91 13,700 9.25 8.62
11-08-19 9.21 9.34 8.92 15,400 9.10 8.48
11-08-18 9.78 9.99 9.28 32,200 9.41 8.77
11-08-17 10.05 10.05 9.53 8,300 9.63 8.97
11-08-16 9.96 10.15 9.61 18,700 9.84 9.17
11-08-15 9.85 10.60 9.69 31,400 10.11 9.42
11-08-12 9.94 10.13 9.70 5,500 9.80 9.13
11-08-11 9.63 10.49 9.42 13,000 9.94 9.26
11-08-10 9.77 9.85 9.36 12,800 9.61 8.95
Date Open High Low Vol Cls adjCls
11-08-09 9.64 10.07 9.38 23,400 10.00 9.32
11-08-08 9.80 10.37 9.38 24,900 9.41 8.77
11-08-05 10.32 10.32 10.00 22,700 10.01 9.33
11-08-04 10.44 10.44 10.25 16,900 10.25 9.55
11-08-03 10.38 10.60 10.29 5,000 10.53 9.81
11-08-02 10.19 10.93 10.19 13,800 10.33 9.63
11-08-01 10.61 10.66 10.35 9,900 10.41 9.70
11-07-29 10.56 10.56 10.23 5,000 10.53 9.81
11-07-28 10.43 10.84 10.03 13,100 10.44 9.73
Date Open High Low Vol Cls adjCls
11-07-27 10.77 11.00 10.37 9,600 10.38 9.67
11-07-26 10.74 10.95 10.65 4,700 10.79 10.05
11-07-25 10.91 11.00 10.54 8,200 10.88 10.14
11-07-22 10.97 11.02 10.75 6,000 10.99 10.24
11-07-21 11.00 11.49 10.94 15,300 11.02 10.27
11-07-20 10.78 11.00 10.78 2,800 10.93 10.18
11-07-19 11.00 11.00 10.70 17,100 11.00 10.25
11-07-18 10.79 10.96 10.78 3,000 10.94 10.19
11-07-15 10.72 10.96 10.72 10,500 10.96 10.21
Date Open High Low Vol Cls adjCls
11-07-14 10.93 11.08 10.68 7,800 10.71 9.98
11-07-13 10.95 11.14 10.82 5,800 11.14 10.38
11-07-12 11.06 11.14 10.84 19,800 10.86 10.12
11-07-11 11.04 11.15 10.88 5,200 11.03 10.28
11-07-08 11.08 11.15 11.08 5,600 11.11 10.35
11-07-07 11.13 11.15 10.91 7,200 11.15 10.39
11-07-06 11.00 11.20 10.98 20,300 11.09 10.33
11-07-05 10.92 11.09 10.88 8,200 11.09 10.33
11-07-01 10.79 10.90 10.78 10,500 10.89 10.15
Date Open High Low Vol Cls adjCls
11-06-30 10.60 10.85 10.54 9,000 10.78 10.04
11-06-29 10.86 10.86 10.79 10,200 10.80 10.06
11-06-28 10.81 11.18 10.80 22,700 10.89 10.15
11-06-27 10.40 10.95 10.30 7,800 10.91 10.17
11-06-24 10.31 10.51 10.00 167,600 10.50 9.78
11-06-23 10.00 10.35 9.85 7,300 10.19 9.49
11-06-22 10.20 10.36 9.99 4,500 10.01 9.33
11-06-21 10.29 10.32 10.15 10,200 10.28 9.58
11-06-20 10.12 10.57 10.09 19,000 10.12 9.43
Date Open High Low Vol Cls adjCls
11-06-17 10.17 10.19 10.09 14,700 10.18 9.49
11-06-16 10.00 10.12 10.00 6,600 10.12 9.43
11-06-15 10.04 10.22 9.99 10,500 10.00 9.32
11-06-14 10.00 10.22 9.73 11,400 10.18 9.49
11-06-13 10.21 10.37 9.73 25,600 9.88 9.21
11-06-10 10.49 10.49 10.20 3,000 10.20 9.50
11-06-09 10.38 10.47 10.20 5,700 10.35 9.64
11-06-08 10.30 10.45 10.29 10,500 10.30 9.60
11-06-07 10.01 10.49 10.01 16,500 10.29 9.59
Date Open High Low Vol Cls adjCls
11-06-06 10.50 10.52 10.30 9,400 10.31 9.61
11-06-03 10.47 10.69 10.47 11,000 10.51 9.79
11-06-02 10.69 10.73 10.60 3,000 10.60 9.88
11-06-01 10.96 11.03 10.61 14,000 10.61 9.89
11-05-31 10.79 10.99 10.79 7,200 10.94 10.19
11-05-27 11.26 11.26 10.90 9,600 10.97 10.22
11-05-26 10.71 11.11 10.65 62,300 10.88 10.14
11-05-25 10.59 10.80 10.59 36,800 10.72 9.99
11-05-24 10.76 10.95 10.53 41,700 10.64 9.91
Date Open High Low Vol Cls adjCls
11-05-23 10.55 10.85 10.55 36,700 10.75 10.02
11-05-20 10.94 10.97 10.71 18,500 10.71 9.98
11-05-19 11.11 11.16 11.01 12,000 11.05 10.30
11-05-18 10.96 11.08 10.93 5,700 11.08 10.32
11-05-17 10.95 11.00 10.82 17,700 10.82 10.08
11-05-16 11.25 11.28 11.00 5,800 11.00 10.25
11-05-13 11.20 11.20 11.05 2,300 11.05 10.30
11-05-12 11.03 11.19 11.00 2,400 11.19 10.43
11-05-11 11.18 11.18 11.05 7,200 11.05 10.30
Date Open High Low Vol Cls adjCls
11-05-10 11.01 11.29 10.85 8,000 11.29 10.52
11-05-09 11.00 11.08 10.89 3,400 11.08 10.32
11-05-06 10.32 11.15 10.29 45,000 11.05 10.30
11-05-05 10.82 11.22 10.75 8,000 11.03 10.28
11-05-04 11.00 11.12 10.75 12,000 10.91 10.17
11-05-03 11.45 11.57 11.12 7,700 11.12 10.36
11-05-02 11.43 11.56 11.40 9,700 11.40 10.62
11-04-29 11.15 11.41 11.15 15,000 11.41 10.63
11-04-28 11.15 11.29 10.87 13,000 11.19 10.43
Date Open High Low Vol Cls adjCls
11-04-27 11.09 11.28 11.05 33,000 11.14 10.38
11-04-26 11.11 11.27 10.87 20,100 11.15 10.39
11-04-25 11.00 11.01 10.87 8,800 10.92 10.18
11-04-21 11.05 11.14 10.90 4,500 11.00 10.25
11-04-20 11.24 11.25 10.84 20,100 10.95 10.20
11-04-19 11.00 11.20 10.90 15,000 10.91 10.17
11-04-18 11.09 11.09 10.93 3,700 10.95 10.20
11-04-15 10.82 11.28 10.82 8,500 11.21 10.45
11-04-14 10.97 11.14 10.89 9,300 10.90 10.16
Date Open High Low Vol Cls adjCls
11-04-13 11.18 11.28 10.95 18,600 11.07 10.31
11-04-12 10.96 11.20 10.78 13,300 11.11 10.35
11-04-11 10.80 11.26 10.75 16,800 11.01 10.26
11-04-08 11.29 11.29 10.96 2,500 10.96 10.21
11-04-07 11.15 11.19 11.12 500 11.12 10.36
11-04-06 11.48 11.48 11.16 2,900 11.16 10.40
11-04-05 11.19 11.44 11.19 2,900 11.30 10.53
11-04-04 11.70 11.77 11.17 20,200 11.24 10.47
11-04-01 11.63 11.89 11.43 9,800 11.70 10.90
Date Open High Low Vol Cls adjCls
11-03-31 11.24 11.71 11.14 7,900 11.68 10.88
11-03-30 11.24 11.41 10.94 12,000 11.38 10.60
11-03-29 11.25 11.25 10.87 6,700 11.19 10.43
11-03-28 11.37 11.50 11.23 10,000 11.31 10.54
11-03-25 11.20 11.39 11.01 4,700 11.39 10.61
11-03-24 10.91 11.27 10.91 4,100 11.22 10.45
11-03-23 11.13 11.24 10.90 10,200 11.14 10.38
11-03-22 11.22 11.32 10.95 8,200 11.22 10.45
11-03-21 11.00 11.13 10.78 7,800 11.13 10.37
Date Open High Low Vol Cls adjCls
11-03-18 10.93 11.00 10.87 12,500 10.99 10.24
11-03-17 10.91 10.94 10.76 13,000 10.85 10.11
11-03-16 10.78 10.89 10.72 16,000 10.75 10.02
11-03-15 10.56 10.98 10.56 12,900 10.82 10.08
11-03-14 10.92 11.14 10.83 11,800 10.98 10.23
11-03-11 11.49 11.58 11.25 6,600 11.27 10.50
11-03-10 11.80 11.96 11.58 13,500 11.58 10.79
11-03-09 11.81 11.99 11.77 6,100 11.98 11.16
11-03-08 11.69 11.95 11.55 9,500 11.89 11.08
Date Open High Low Vol Cls adjCls
11-03-07 11.51 11.84 11.16 46,800 11.65 10.86
11-03-04 11.60 11.78 11.34 28,600 11.51 10.72
11-03-03 11.93 11.93 11.61 15,000 11.80 11.00
11-03-02 11.80 11.93 11.60 10,200 11.82 11.01
11-03-01 11.94 12.15 11.67 8,100 11.83 11.02
11-02-28 11.93 12.28 11.78 10,500 11.93 11.12
11-02-25 11.68 12.21 11.49 10,400 11.97 11.15
11-02-24 11.43 11.66 11.03 19,100 11.66 10.86
11-02-23 11.96 12.16 11.51 11,800 11.62 10.83
Date Open High Low Vol Cls adjCls
11-02-22 11.96 12.66 11.62 13,900 11.90 11.09
11-02-18 12.00 12.41 11.98 14,900 12.14 11.31
11-02-17 11.94 12.04 11.80 13,800 11.92 11.11
11-02-16 12.04 12.04 11.90 10,000 11.92 11.11
11-02-15 12.00 12.13 11.87 32,700 11.92 11.11
11-02-14 12.20 12.20 11.92 12,600 11.96 11.14
11-02-11 12.00 12.14 11.77 8,300 12.14 11.31
11-02-10 12.00 12.17 11.54 20,000 12.09 11.27
11-02-09 11.87 12.05 11.31 10,300 12.04 11.22
Date Open High Low Vol Cls adjCls
11-02-08 12.59 12.59 11.73 11,200 11.96 11.14
11-02-07 12.99 12.99 12.40 6,800 12.50 11.65
11-02-04 12.87 12.91 12.87 2,200 12.91 12.03
11-02-03 13.63 13.65 13.32 36,600 13.39 12.48
11-02-02 13.45 13.58 13.45 2,300 13.57 12.64
11-02-01 13.10 13.67 13.10 5,000 13.62 12.69
11-01-31 12.92 13.25 12.90 9,300 12.92 12.04
11-01-28 13.51 13.51 12.85 13,300 12.85 11.97
11-01-27 13.70 13.70 13.46 5,700 13.56 12.64
Date Open High Low Vol Cls adjCls
11-01-26 13.75 13.75 13.30 13,300 13.69 12.76
11-01-25 13.50 13.75 13.31 23,800 13.70 12.77
11-01-24 13.47 13.70 13.45 9,200 13.56 12.64
11-01-21 13.50 13.64 13.08 26,300 13.30 12.39
11-01-20 13.30 13.50 13.30 12,800 13.33 12.42
11-01-19 13.60 13.60 13.34 14,000 13.42 12.50
11-01-18 13.64 13.74 13.41 16,900 13.67 12.74
11-01-14 13.20 13.67 13.20 20,200 13.64 12.71
11-01-13 12.80 13.48 12.54 44,300 13.19 12.29
Date Open High Low Vol Cls adjCls
11-01-12 13.06 13.25 12.72 22,100 13.25 12.35
11-01-11 11.89 13.05 11.89 30,600 12.96 12.08
11-01-10 11.42 11.72 10.91 36,500 11.70 10.90
11-01-07 11.51 11.53 11.27 29,000 11.52 10.73
11-01-06 11.70 11.70 11.50 9,700 11.59 10.80
11-01-05 11.90 11.94 11.50 9,800 11.65 10.86
11-01-04 12.90 12.92 11.71 31,300 11.93 11.12
11-01-03 12.09 13.11 11.92 39,800 12.95 12.07
10-12-31 11.96 12.01 11.91 7,600 11.95 11.13
Date Open High Low Vol Cls adjCls
10-12-30 12.06 12.37 11.88 11,500 11.92 11.11
10-12-29 13.11 13.11 11.88 16,600 12.10 11.27
10-12-28 12.84 12.85 12.69 5,100 12.69 11.82
10-12-27 12.80 12.91 12.55 6,200 12.84 11.96
10-12-23 13.06 13.24 12.69 17,600 12.72 11.85
10-12-22 13.21 13.93 12.77 27,500 13.00 12.11
10-12-21 13.42 13.42 12.48 24,000 13.39 12.48
10-12-20 13.46 13.68 13.06 36,200 13.26 12.36
10-12-17 13.02 13.70 12.74 36,300 13.45 12.42
Date Open High Low Vol Cls adjCls
10-12-16 12.57 13.23 11.21 52,600 13.16 12.15
10-12-15 12.86 13.29 12.82 32,000 12.92 11.93
10-12-14 12.83 13.00 12.50 15,500 12.81 11.83
10-12-13 12.62 13.00 12.62 17,900 12.71 11.74
10-12-10 12.23 12.98 12.23 24,400 12.56 11.60
10-12-09 11.85 12.26 11.85 21,300 12.04 11.12
10-12-08 11.55 11.80 11.55 13,900 11.80 10.90
10-12-07 11.50 11.83 11.38 27,800 11.61 10.72
10-12-06 11.33 11.49 11.15 7,500 11.49 10.61
Date Open High Low Vol Cls adjCls
10-12-03 11.19 11.40 11.19 6,500 11.40 10.53
10-12-02 10.43 11.28 10.43 6,500 11.28 10.42
10-12-01 11.26 11.49 10.90 15,400 11.10 10.25
10-11-30 11.63 11.70 11.08 8,200 11.13 10.28
10-11-29 11.75 11.75 11.22 2,700 11.75 10.85
10-11-26 11.79 11.90 11.34 13,100 11.90 10.99
10-11-24 11.10 12.00 11.10 16,000 11.99 11.07
10-11-23 11.60 11.60 11.09 6,200 11.35 10.48
10-11-22 11.66 11.92 10.70 2,700 11.80 10.90
Date Open High Low Vol Cls adjCls
10-11-19 11.27 11.80 11.24 10,200 11.73 10.83
10-11-18 10.78 11.28 10.78 5,100 11.27 10.41
10-11-17 10.30 11.23 10.30 9,900 10.74 9.92
10-11-16 12.15 12.15 10.23 41,000 10.36 9.57
10-11-15 12.63 12.63 12.21 3,300 12.24 11.30
10-11-12 12.54 13.00 12.45 18,600 12.53 11.57
10-11-11 12.34 12.74 12.34 4,400 12.55 11.59
10-11-10 12.22 12.48 12.22 8,400 12.36 11.41
10-11-09 12.50 12.75 12.50 11,600 12.54 11.58
Date Open High Low Vol Cls adjCls
10-11-08 12.25 12.45 12.25 12,800 12.45 11.50
10-11-05 11.42 12.24 11.41 15,300 12.20 11.27
10-11-04 10.90 11.43 10.67 10,800 11.38 10.51
10-11-03 10.71 10.84 10.71 4,300 10.83 10.00
10-11-02 10.25 10.54 10.20 4,100 10.50 9.70
10-11-01 10.16 10.39 10.09 3,600 10.20 9.42
10-10-29 10.40 10.65 9.91 4,000 10.08 9.31
10-10-28 10.57 10.68 10.24 8,700 10.38 9.59
10-10-27 9.91 10.75 9.91 22,500 10.43 9.63
Date Open High Low Vol Cls adjCls
10-10-26 10.25 10.25 9.62 10,900 9.92 9.16
10-10-25 10.09 10.25 10.02 10,400 10.23 9.45
10-10-22 10.22 10.22 9.83 5,100 10.03 9.26
10-10-21 10.12 10.20 10.01 6,200 10.15 9.37
10-10-20 10.21 10.25 10.15 16,600 10.19 9.41
10-10-19 10.08 10.24 10.06 7,600 10.14 9.36
10-10-18 9.98 10.24 9.98 17,600 10.24 9.46
10-10-15 10.25 10.25 9.93 17,100 10.00 9.23
10-10-14 10.21 10.25 10.18 9,400 10.24 9.46
Date Open High Low Vol Cls adjCls
10-10-13 10.00 10.24 9.95 13,600 10.22 9.44
10-10-12 9.98 10.00 9.68 3,700 10.00 9.23
10-10-11 10.00 10.02 9.94 5,800 10.00 9.23
10-10-08 9.53 10.00 9.53 11,700 10.00 9.23
10-10-07 10.00 10.00 9.70 8,600 9.79 9.04
10-10-06 9.73 10.00 9.73 8,600 9.98 9.22
10-10-05 9.29 9.74 9.17 8,100 9.74 8.99
10-10-04 9.41 9.58 9.35 11,300 9.41 8.69
10-10-01 9.64 9.69 9.41 3,000 9.59 8.86
Date Open High Low Vol Cls adjCls
10-09-30 9.54 9.74 9.41 6,500 9.68 8.94
10-09-29 9.10 9.54 9.10 6,700 9.53 8.80
10-09-28 9.07 9.16 8.43 3,700 9.14 8.44
10-09-27 8.85 9.05 8.85 16,900 9.03 8.34
10-09-24 9.07 9.07 8.38 14,900 8.82 8.15
10-09-23 9.25 9.25 8.90 4,100 9.00 8.31
10-09-22 9.15 9.29 9.10 3,500 9.21 8.51
10-09-21 9.20 9.53 9.20 6,400 9.31 8.60
10-09-20 9.11 9.48 9.08 17,300 9.48 8.75
Date Open High Low Vol Cls adjCls
10-09-17 8.86 9.43 8.51 41,300 9.13 8.43
10-09-16 8.50 8.83 8.50 5,700 8.76 8.09
10-09-15 8.66 8.85 8.66 4,100 8.83 8.15
10-09-14 8.90 8.99 8.44 18,800 8.65 7.99
10-09-13 8.58 9.00 8.58 21,900 8.95 8.27
10-09-10 8.65 8.65 8.31 3,800 8.57 7.91
10-09-09 8.91 8.94 8.64 18,000 8.70 8.03
10-09-08 8.82 8.89 8.75 8,900 8.88 8.20
10-09-07 8.86 8.86 8.55 15,800 8.68 8.02
Date Open High Low Vol Cls adjCls
10-09-03 8.95 8.95 8.57 7,400 8.87 8.19
10-09-02 8.65 8.95 8.65 8,500 8.93 8.25
10-09-01 8.53 8.64 8.45 12,500 8.64 7.98
10-08-31 8.51 8.51 8.40 8,600 8.45 7.80
10-08-30 8.40 8.82 8.40 28,500 8.55 7.90
10-08-27 8.62 8.62 8.47 11,100 8.55 7.90
10-08-26 8.58 8.66 8.50 14,800 8.56 7.90
10-08-25 8.35 8.60 8.13 18,100 8.56 7.90
10-08-24 8.35 8.50 8.09 28,300 8.33 7.69
Date Open High Low Vol Cls adjCls
10-08-23 8.80 9.20 8.35 34,300 8.40 7.76
10-08-20 8.74 8.87 8.70 13,400 8.72 8.05
10-08-19 8.88 9.13 8.74 24,200 8.79 8.12
10-08-18 8.96 9.16 8.82 29,600 8.85 8.17
10-08-17 8.99 9.36 8.99 6,000 9.16 8.46
10-08-16 8.80 8.99 8.80 14,100 8.93 8.25
10-08-13 9.13 9.13 8.74 25,300 8.80 8.13
10-08-12 8.84 9.03 8.83 19,000 8.86 8.18
10-08-11 8.73 8.97 8.59 27,600 8.81 8.14
Date Open High Low Vol Cls adjCls
10-08-10 9.10 9.20 8.85 39,400 8.91 8.23
10-08-09 9.49 9.56 8.99 40,200 9.21 8.51
10-08-06 9.67 9.81 9.23 27,900 9.28 8.57
10-08-05 9.68 9.78 9.68 10,300 9.70 8.96
10-08-04 9.83 10.03 9.75 23,300 9.85 9.10
10-08-03 9.96 10.00 9.50 62,400 9.82 9.07
10-08-02 9.72 10.00 9.55 122,800 10.00 9.23
10-07-30 9.30 9.78 8.90 36,400 9.68 8.94
10-07-29 9.43 9.52 9.25 16,100 9.40 8.68
Date Open High Low Vol Cls adjCls
10-07-28 8.94 9.42 8.82 14,800 9.42 8.70
10-07-27 9.10 9.25 9.05 46,500 9.20 8.50
10-07-26 9.07 9.25 8.60 28,400 9.18 8.48
10-07-23 8.79 9.02 8.40 25,300 9.01 8.32
10-07-22 8.49 8.94 8.40 10,700 8.83 8.15
10-07-21 8.90 9.12 8.47 12,200 8.47 7.82
10-07-20 9.07 9.07 8.77 10,800 8.90 8.22
10-07-19 9.00 9.23 9.00 7,800 9.11 8.41
10-07-16 8.94 9.05 8.86 17,100 8.93 8.25
Date Open High Low Vol Cls adjCls
10-07-15 9.44 9.44 8.99 10,000 9.01 8.32
10-07-14 9.27 9.50 9.27 15,400 9.49 8.76
10-07-13 9.15 9.33 9.07 51,300 9.25 8.54
10-07-12 9.12 9.24 9.04 11,600 9.06 8.37
10-07-09 8.61 9.12 8.43 80,600 9.06 8.37
10-07-08 8.23 8.70 8.23 46,300 8.66 8.00
10-07-07 8.10 8.22 7.97 54,600 8.22 7.59
10-07-06 7.98 8.18 7.95 52,700 8.07 7.45
10-07-02 8.27 8.39 8.03 76,000 8.03 7.42
Date Open High Low Vol Cls adjCls
10-07-01 8.49 8.50 8.11 81,900 8.22 7.59
10-06-30 8.49 8.52 8.43 25,500 8.46 7.81
10-06-29 9.09 9.09 8.35 74,700 8.52 7.87
10-06-28 9.49 9.60 8.86 34,300 9.18 8.48
10-06-25 9.42 9.75 9.30 568,300 9.49 8.76
10-06-24 9.56 9.89 9.36 31,700 9.43 8.71
10-06-23 9.62 9.96 9.34 33,700 9.74 8.99
10-06-22 9.89 9.94 9.57 18,400 9.76 9.01
10-06-21 9.83 9.83 9.45 24,900 9.78 9.03
Date Open High Low Vol Cls adjCls
10-06-18 9.77 9.83 9.60 5,100 9.69 8.95
10-06-17 9.91 9.91 9.52 11,800 9.82 9.07
10-06-16 10.00 10.00 9.56 21,100 9.82 9.07
10-06-15 9.79 10.39 9.69 156,300 10.04 9.27
10-06-14 9.50 9.85 9.50 29,900 9.80 9.05
10-06-11 9.15 9.54 9.03 22,700 9.50 8.77
10-06-10 8.75 9.20 8.67 22,100 9.13 8.43
10-06-09 9.32 9.47 8.86 19,100 9.00 8.31
10-06-08 9.21 9.40 9.05 31,400 9.15 8.45
Date Open High Low Vol Cls adjCls
10-06-07 9.35 9.72 9.02 38,700 9.12 8.42
10-06-04 9.69 9.69 9.18 36,900 9.27 8.56
10-06-03 9.32 9.85 9.14 61,200 9.70 8.96
10-06-02 9.96 9.96 9.60 12,300 9.66 8.92
10-06-01 9.95 9.99 9.75 29,900 9.85 9.10
10-05-28 9.85 10.02 9.72 33,200 9.92 9.16
10-05-27 9.52 9.90 9.43 43,100 9.70 8.96
10-05-26 8.78 9.41 8.53 119,300 9.22 8.51
10-05-25 8.50 8.81 8.03 14,700 8.80 8.13
Date Open High Low Vol Cls adjCls
10-05-24 8.45 8.59 8.10 10,300 8.35 7.71
10-05-21 8.45 8.45 8.01 32,100 8.33 7.69
10-05-20 8.70 8.70 8.04 8,900 8.64 7.98
10-05-19 8.78 8.78 8.60 4,900 8.75 8.08
10-05-18 8.50 8.75 8.00 7,700 8.66 8.00
10-05-17 8.25 8.49 8.14 14,700 8.45 7.80
10-05-14 8.41 8.41 8.26 3,700 8.34 7.70
10-05-13 8.31 8.50 8.31 5,900 8.40 7.76
10-05-12 8.06 8.32 8.02 7,100 8.30 7.66
Date Open High Low Vol Cls adjCls
10-05-11 8.19 8.35 8.16 5,600 8.35 7.71
10-05-10 8.40 8.40 8.15 9,500 8.33 7.69
10-05-07 8.10 8.39 7.91 13,500 8.17 7.54
10-05-06 7.79 8.40 7.79 12,900 8.24 7.61
10-05-05 8.20 8.20 7.77 10,500 8.09 7.47
10-05-04 8.39 8.39 8.21 3,800 8.35 7.71
10-05-03 8.47 8.50 8.22 8,900 8.35 7.71
10-04-30 8.00 8.49 7.82 37,800 8.13 7.51
10-04-29 7.62 8.00 7.62 39,300 7.95 7.34
Date Open High Low Vol Cls adjCls
10-04-28 7.35 7.91 6.95 22,400 7.49 6.92
10-04-27 7.44 7.69 7.30 4,200 7.35 6.79
10-04-26 7.44 7.45 7.18 7,200 7.42 6.85
10-04-23 6.87 7.45 6.87 1,600 7.38 6.82
10-04-22 6.98 7.35 6.87 5,300 7.30 6.74
10-04-21 7.14 7.46 6.78 32,300 7.15 6.60
10-04-20 6.89 7.15 6.75 35,600 7.04 6.50
10-04-19 6.96 6.96 6.66 3,900 6.85 6.33
10-04-16 7.25 7.50 6.96 8,900 7.00 6.46
Date Open High Low Vol Cls adjCls
10-04-15 6.95 7.30 6.93 21,100 7.23 6.68
10-04-14 6.33 6.99 6.33 40,600 6.90 6.37
10-04-13 6.25 6.32 6.25 3,300 6.31 5.83
10-04-12 5.47 6.29 5.47 21,000 6.19 5.72
10-04-09 5.68 6.02 5.61 1,100 5.61 5.18
10-04-08 5.78 5.93 5.72 2,400 5.77 5.33
10-04-07 5.91 5.91 5.61 1,500 5.86 5.41
10-04-06 6.19 6.19 6.00 400 6.01 5.55
10-04-05 6.35 6.35 6.00 1,500 6.25 5.77
Date Open High Low Vol Cls adjCls
10-04-01 5.94 6.30 5.87 68,000 6.25 5.77
10-03-31 5.68 6.00 5.30 73,400 5.65 5.22
10-03-30 5.06 5.50 5.06 4,600 5.42 5.01
10-03-29 5.31 5.46 5.31 7,700 5.46 5.04
10-03-26 5.44 5.44 5.44 0 5.44 5.02
10-03-25 5.44 5.44 5.44 0 5.44 5.02
10-03-24 5.44 5.44 5.44 0 5.44 5.02
10-03-23 5.38 5.45 5.38 3,600 5.44 5.02
10-03-22 5.48 5.48 5.30 2,500 5.30 4.89
Date Open High Low Vol Cls adjCls
10-03-19 5.55 5.55 5.31 1,600 5.39 4.98
10-03-18 5.50 5.50 5.50 0 5.50 5.08
10-03-17 5.01 5.55 5.01 2,600 5.50 5.08
10-03-16 5.36 5.36 5.30 1,700 5.34 4.93
10-03-15 5.58 5.58 5.24 2,200 5.33 4.92
10-03-12 5.25 5.67 5.03 2,800 5.47 5.05
10-03-11 5.59 5.59 5.00 1,400 5.25 4.85
10-03-10 5.05 5.30 4.75 6,600 5.30 4.89
10-03-09 5.32 5.57 4.93 42,000 5.05 4.66
Date Open High Low Vol Cls adjCls
10-03-08 5.57 5.60 5.22 2,300 5.37 4.96
10-03-05 5.15 5.50 5.15 10,600 5.25 4.85
10-03-04 5.25 5.26 5.10 84,200 5.18 4.78
10-03-03 4.78 5.39 4.78 5,000 5.25 4.85
10-03-02 5.40 5.40 5.35 1,500 5.35 4.94
10-03-01 5.51 5.51 5.10 104,500 5.30 4.89
10-02-26 5.57 5.97 5.33 6,800 5.50 5.08
10-02-25 4.90 5.80 4.90 31,600 5.58 5.15
10-02-24 4.75 4.85 4.75 1,700 4.85 4.48
Date Open High Low Vol Cls adjCls
10-02-23 4.41 4.41 4.41 0 4.41 4.07
10-02-22 4.32 4.41 4.03 2,300 4.41 4.07
10-02-19 4.54 4.54 4.54 100 4.54 4.19
10-02-18 4.52 4.55 4.51 1,300 4.55 4.20
10-02-17 4.49 5.00 4.48 1,600 4.90 4.53
10-02-16 4.20 4.20 4.20 0 4.20 3.88
10-02-12 4.42 4.42 4.13 1,200 4.20 3.88
10-02-11 4.40 4.55 4.40 3,000 4.55 4.20
10-02-10 4.40 4.40 4.40 0 4.40 4.06
Date Open High Low Vol Cls adjCls
10-02-09 4.39 4.40 4.35 300 4.40 4.06
10-02-08 4.45 4.45 4.45 0 4.45 4.11
10-02-05 4.45 4.45 4.45 0 4.45 4.11
10-02-04 4.45 4.45 4.45 0 4.45 4.11
10-02-03 4.45 4.45 4.45 0 4.45 4.11
10-02-02 4.41 4.45 4.41 400 4.45 4.11
10-02-01 4.50 4.50 4.50 0 4.50 4.16
10-01-29 4.40 4.50 4.35 3,400 4.50 4.16
10-01-28 4.27 4.27 4.27 0 4.27 3.94
Date Open High Low Vol Cls adjCls
10-01-27 4.35 4.35 4.25 900 4.27 3.94
10-01-26 4.32 4.65 4.05 10,900 4.32 3.99
10-01-25 4.90 4.90 4.32 400 4.40 4.06
10-01-22 4.80 4.80 4.60 3,400 4.70 4.34
10-01-21 4.56 4.56 4.53 2,400 4.53 4.18
10-01-20 4.80 4.80 4.26 1,700 4.26 3.93
10-01-19 4.50 4.80 4.47 6,600 4.60 4.25
10-01-15 4.65 4.94 4.48 1,100 4.48 4.14
10-01-14 4.25 4.50 4.25 1,000 4.50 4.16
Date Open High Low Vol Cls adjCls
10-01-13 4.62 4.62 4.62 0 4.62 4.27
10-01-12 4.62 4.62 4.62 0 4.62 4.27
10-01-11 4.58 4.62 4.58 200 4.62 4.27
10-01-08 4.29 4.49 4.25 14,400 4.49 4.15
10-01-07 4.66 4.92 4.22 12,000 4.22 3.90
10-01-06 4.94 5.00 4.56 2,200 4.56 4.21
10-01-05 5.10 5.10 5.00 700 5.00 4.62
10-01-04 5.41 5.51 4.53 3,800 5.03 4.65
09-12-31 4.48 5.49 4.48 9,300 5.30 4.89
Date Open High Low Vol Cls adjCls
09-12-30 4.76 4.76 4.73 700 4.73 4.37
09-12-29 4.72 4.98 4.40 2,700 4.62 4.27
09-12-28 5.06 5.06 4.61 800 4.93 4.55
09-12-24 5.04 5.04 4.83 6,400 5.00 4.62
09-12-23 4.98 5.66 4.73 11,000 5.18 4.78
09-12-22 4.50 4.74 4.44 300 4.74 4.38
09-12-21 4.78 5.11 4.78 3,300 4.81 4.44
09-12-18 4.50 5.25 4.50 13,300 5.25 4.85
09-12-17 4.20 4.50 4.20 3,600 4.50 4.16
Date Open High Low Vol Cls adjCls
09-12-16 4.49 4.49 4.20 1,100 4.20 3.88
09-12-15 4.17 4.26 4.17 1,000 4.20 3.88
09-12-14 4.20 4.25 4.00 3,900 4.00 3.69
09-12-11 4.20 4.21 4.20 1,900 4.20 3.88
09-12-10 4.23 4.42 3.76 10,200 4.42 4.08
09-12-09 4.25 4.44 4.25 1,600 4.44 4.10
09-12-08 4.52 4.52 4.52 0 4.52 4.17
09-12-07 4.14 4.57 4.14 1,800 4.52 4.17
09-12-04 4.65 4.65 4.65 0 4.65 4.29
Date Open High Low Vol Cls adjCls
09-12-03 4.65 4.65 4.65 0 4.65 4.29
09-12-02 4.50 4.76 4.00 2,800 4.65 4.29
09-12-01 4.40 4.84 4.27 2,000 4.84 4.47
09-11-30 4.26 4.40 4.20 2,000 4.40 4.06
09-11-27 4.43 4.47 4.18 700 4.18 3.86
09-11-25 4.29 4.33 4.29 200 4.33 4.00
09-11-24 4.25 4.25 4.25 0 4.25 3.92
09-11-23 4.25 4.25 4.25 2,900 4.25 3.92
09-11-20 4.17 4.44 4.17 3,000 4.25 3.92
Date Open High Low Vol Cls adjCls
09-11-19 4.11 4.11 4.11 0 4.11 3.80
09-11-18 4.30 4.31 4.11 12,300 4.11 3.80
09-11-17 4.33 4.33 4.30 500 4.30 3.97
09-11-16 4.49 4.50 4.32 21,500 4.35 4.02
09-11-13 4.34 4.54 4.33 22,800 4.53 4.18
09-11-12 4.55 4.55 4.55 0 4.55 4.20
09-11-11 4.55 4.55 4.55 200 4.55 4.20
09-11-10 4.50 4.55 4.50 1,900 4.50 4.16
09-11-09 4.69 4.69 4.32 2,100 4.40 4.06
Date Open High Low Vol Cls adjCls
09-11-06 4.51 4.51 4.51 0 4.51 4.16
09-11-05 4.51 4.51 4.51 0 4.51 4.16
09-11-04 4.51 4.51 4.51 0 4.51 4.16
09-11-03 4.50 4.51 4.50 1,100 4.51 4.16
09-11-02 4.34 4.64 4.34 3,900 4.64 4.28
09-10-30 4.43 4.50 4.43 1,700 4.50 4.16
09-10-29 4.73 4.73 4.29 3,200 4.50 4.16
09-10-28 4.65 4.65 4.30 5,700 4.42 4.08
09-10-27 4.65 4.65 4.65 200 4.65 4.29
Date Open High Low Vol Cls adjCls
09-10-26 4.65 4.69 4.65 1,200 4.65 4.29
09-10-23 4.63 4.63 4.63 100 4.63 4.28
09-10-22 4.62 4.62 4.62 100 4.62 4.27
09-10-21 4.60 4.60 4.60 0 4.60 4.25
09-10-20 4.62 4.62 4.60 800 4.60 4.25
09-10-19 4.62 4.62 4.60 4,200 4.60 4.25
09-10-16 4.62 4.62 4.62 200 4.62 4.27
09-10-15 4.65 4.65 4.65 0 4.65 4.29
09-10-14 4.30 4.65 4.30 1,700 4.65 4.29
Date Open High Low Vol Cls adjCls
09-10-13 4.62 4.62 4.62 0 4.62 4.27
09-10-12 4.62 4.62 4.62 0 4.62 4.27
09-10-09 4.62 4.79 4.62 6,500 4.62 4.27
09-10-08 4.57 4.62 4.57 700 4.62 4.27
09-10-07 4.56 4.66 4.56 3,800 4.62 4.27
09-10-06 4.80 4.80 4.56 1,300 4.56 4.21
09-10-05 4.54 4.65 4.52 1,400 4.65 4.29
09-10-02 4.61 4.64 4.50 7,100 4.50 4.16
09-10-01 4.62 4.62 4.62 200 4.62 4.27
Date Open High Low Vol Cls adjCls
09-09-30 4.44 4.50 4.37 1,200 4.50 4.16
09-09-29 4.35 4.50 4.32 1,100 4.50 4.16
09-09-28 4.19 4.19 4.19 300 4.19 3.87
09-09-25 4.84 4.84 4.23 2,200 4.58 4.23
09-09-24 4.84 4.84 4.84 1,000 4.84 4.47
09-09-23 4.50 4.50 4.50 0 4.50 4.16
09-09-22 4.53 4.94 4.35 8,400 4.50 4.16
09-09-21 5.04 5.04 4.24 9,000 4.38 4.04
09-09-18 4.32 5.07 4.06 17,900 4.16 3.84
Date Open High Low Vol Cls adjCls
09-09-17 4.40 4.99 4.39 3,000 4.73 4.37
09-09-16 4.50 5.01 4.31 2,300 4.40 4.06
09-09-15 4.00 4.27 4.00 2,800 4.21 3.89
09-09-14 4.02 4.02 4.02 0 4.02 3.71
09-09-11 4.37 4.37 4.02 1,600 4.02 3.71
09-09-10 4.16 4.29 4.07 1,200 4.29 3.96
09-09-09 4.91 4.91 4.62 300 4.62 4.27
09-09-08 5.13 5.13 5.13 0 5.13 4.74
09-09-04 5.14 5.14 5.10 600 5.13 4.74
Date Open High Low Vol Cls adjCls
09-09-03 4.84 5.25 4.84 2,200 5.18 4.78
09-09-02 4.76 5.08 4.60 1,800 4.61 4.26
09-09-01 4.90 5.27 4.90 1,600 5.04 4.65
09-08-31 5.01 5.01 4.90 600 4.90 4.53
09-08-28 5.00 5.30 4.91 2,700 5.30 4.89
09-08-27 4.54 5.47 4.53 3,500 5.15 4.76
09-08-26 4.53 4.53 4.53 100 4.53 4.18
09-08-25 4.84 4.85 4.68 500 4.68 4.32
09-08-24 4.41 4.41 4.00 4,000 4.40 4.06
Date Open High Low Vol Cls adjCls
09-08-21 4.50 4.50 4.06 1,700 4.11 3.80
09-08-20 4.51 4.70 4.50 500 4.70 4.34
09-08-19 4.65 4.83 4.65 1,000 4.83 4.46
09-08-18 4.60 4.78 4.60 800 4.78 4.41
09-08-17 5.72 5.73 4.66 3,700 4.68 4.32
09-08-14 5.03 5.15 4.82 1,500 5.15 4.76
09-08-13 5.36 5.78 4.81 1,200 5.07 4.68
09-08-12 4.81 5.31 4.81 400 5.30 4.89
09-08-11 4.88 4.88 4.88 0 4.88 4.51
Date Open High Low Vol Cls adjCls
09-08-10 4.88 4.88 4.88 0 4.88 4.51
09-08-07 5.11 5.11 4.82 700 4.88 4.51
09-08-06 4.91 5.24 4.91 2,800 5.06 4.67
09-08-05 5.12 6.01 4.57 67,700 4.78 4.41
09-08-04 5.01 5.39 5.01 600 5.22 4.82
09-08-03 5.06 7.25 5.00 5,800 5.45 5.03
09-07-31 4.91 4.91 4.73 700 4.91 4.53
09-07-30 4.91 4.91 4.91 0 4.91 4.53
09-07-29 4.79 5.05 4.79 7,700 4.91 4.53
Date Open High Low Vol Cls adjCls
09-07-28 5.03 5.03 4.78 4,800 4.80 4.43
09-07-27 4.56 5.00 4.56 6,200 4.82 4.45
09-07-24 5.00 5.00 4.97 1,700 4.99 4.61
09-07-23 5.00 5.00 4.68 2,500 4.98 4.60
09-07-22 5.00 5.00 4.50 9,700 4.95 4.57
09-07-21 4.42 4.42 4.42 300 4.42 4.08
09-07-20 4.40 4.45 4.30 9,900 4.41 4.07
09-07-17 4.33 4.65 3.93 6,600 4.38 4.04
09-07-16 4.13 5.22 4.13 67,700 4.47 4.13
Date Open High Low Vol Cls adjCls
09-07-15 3.90 4.11 3.85 58,800 3.87 3.57
09-07-14 3.49 3.99 3.41 109,500 3.98 3.68
09-07-13 3.19 3.80 3.19 5,000 3.45 3.19
09-07-10 3.50 3.52 3.03 3,800 3.05 2.82
09-07-09 3.50 3.70 3.50 8,800 3.50 3.23
09-07-08 3.57 3.59 3.50 1,500 3.50 3.23
09-07-07 3.59 3.73 3.59 500 3.69 3.41
09-07-06 3.44 3.59 3.44 3,200 3.57 3.30
09-07-02 4.49 4.70 3.48 5,800 3.75 3.46
Date Open High Low Vol Cls adjCls
09-07-01 3.75 4.10 3.75 1,600 3.85 3.56
09-06-30 3.27 3.75 2.71 20,200 3.69 3.41
09-06-29 2.95 3.40 2.95 20,800 3.05 2.82
09-06-26 3.42 3.59 2.61 35,600 2.96 2.73
09-06-25 3.69 3.70 3.17 16,100 3.17 2.93
09-06-24 3.61 3.90 3.55 1,300 3.55 3.28
09-06-23 3.61 3.89 3.55 3,900 3.60 3.32
09-06-22 3.75 3.82 3.60 3,700 3.66 3.38
09-06-19 4.00 4.00 3.80 2,800 4.00 3.69
Date Open High Low Vol Cls adjCls
09-06-18 3.93 4.24 3.65 10,400 3.86 3.56
09-06-17 3.56 3.80 3.56 8,200 3.79 3.50
09-06-16 3.27 3.75 3.27 3,800 3.75 3.46
09-06-15 3.19 3.94 3.19 6,800 3.80 3.51
09-06-12 3.54 3.90 3.54 3,300 3.70 3.42
09-06-11 3.98 3.98 3.34 10,800 3.93 3.63
09-06-10 4.52 4.52 4.06 7,500 4.12 3.80
09-06-09 4.42 4.91 4.00 14,600 4.52 4.17
09-06-08 3.93 4.51 3.85 127,400 4.42 4.08
Date Open High Low Vol Cls adjCls
09-06-05 2.67 3.82 2.67 57,000 3.80 3.51
09-06-04 2.58 2.61 2.34 14,900 2.61 2.41
09-06-03 2.44 2.69 2.44 5,900 2.69 2.48
09-06-02 2.45 2.51 2.20 8,900 2.45 2.26
09-06-01 2.39 2.51 2.39 5,100 2.50 2.31
09-05-29 2.18 2.39 2.16 7,200 2.39 2.21
09-05-28 2.09 2.29 2.08 4,500 2.21 2.04
09-05-27 2.44 2.44 2.17 2,400 2.17 2.00
09-05-26 1.95 2.27 1.90 4,800 2.05 1.89
Date Open High Low Vol Cls adjCls
09-05-22 2.08 2.12 2.05 600 2.12 1.96
09-05-21 2.49 2.49 2.09 4,400 2.35 2.17
09-05-20 2.28 2.69 2.28 8,800 2.49 2.30
09-05-19 2.13 2.54 2.01 8,700 2.14 1.98
09-05-18 1.76 2.27 1.75 12,400 1.91 1.76
09-05-15 2.21 2.21 1.87 19,700 1.89 1.75
09-05-14 2.33 2.37 2.30 1,200 2.37 2.19
09-05-13 2.54 2.54 2.54 0 2.54 2.35
09-05-12 2.54 2.54 2.54 0 2.54 2.35
Date Open High Low Vol Cls adjCls
09-05-11 2.79 2.82 2.50 4,600 2.54 2.35
09-05-08 2.64 2.71 2.53 2,300 2.53 2.34
09-05-07 2.71 2.83 2.26 11,800 2.40 2.22
09-05-06 2.46 2.69 2.46 3,000 2.62 2.42
09-05-05 2.27 2.56 2.26 5,400 2.32 2.14
09-05-04 2.02 2.57 2.02 10,100 2.16 1.99
09-05-01 2.14 2.18 2.14 600 2.18 2.01
09-04-30 2.50 2.57 2.34 600 2.34 2.16
09-04-29 2.50 2.50 2.50 0 2.50 2.31
Date Open High Low Vol Cls adjCls
09-04-28 2.47 2.78 2.47 4,000 2.50 2.31
09-04-27 2.60 2.75 2.28 11,700 2.28 2.11
09-04-24 2.43 2.85 2.03 21,700 2.64 2.44
09-04-23 2.88 2.90 2.41 8,100 2.68 2.47
09-04-22 2.94 2.94 2.40 5,900 2.89 2.67
09-04-21 2.40 2.91 2.40 3,800 2.56 2.36
09-04-20 2.40 2.62 2.40 3,000 2.58 2.38
09-04-17 2.64 2.85 2.40 3,700 2.42 2.23
09-04-16 2.29 2.80 2.29 3,700 2.68 2.47
Date Open High Low Vol Cls adjCls
09-04-15 2.31 2.81 2.08 12,400 2.36 2.18
09-04-14 2.44 2.75 1.99 10,500 2.41 2.23
09-04-13 2.59 2.59 2.35 2,700 2.44 2.25
09-04-09 2.51 2.51 2.46 1,200 2.48 2.29
09-04-08 2.69 2.69 2.69 0 2.69 2.48
09-04-07 2.69 2.70 2.69 800 2.69 2.48
09-04-06 2.50 2.50 2.42 3,500 2.50 2.31
09-04-03 2.08 2.40 2.08 7,700 2.35 2.17
09-04-02 1.75 1.75 1.75 0 1.75 1.62
Date Open High Low Vol Cls adjCls
09-04-01 1.61 1.85 1.61 5,900 1.75 1.62
09-03-31 1.96 2.07 1.78 18,600 1.90 1.75
09-03-30 1.61 1.61 1.61 400 1.61 1.49
09-03-27 1.86 2.00 1.73 3,800 1.99 1.84
09-03-26 1.80 1.82 1.44 9,700 1.67 1.54
09-03-25 1.81 1.81 1.81 400 1.81 1.67
09-03-24 2.00 2.20 1.80 3,100 1.80 1.66
09-03-23 1.81 1.99 1.81 1,400 1.99 1.84
09-03-20 2.37 2.50 1.76 19,100 1.76 1.63
Date Open High Low Vol Cls adjCls
09-03-19 1.99 2.60 1.99 37,400 2.21 2.04
09-03-18 1.75 2.00 1.75 4,300 1.80 1.66
09-03-17 1.75 1.76 1.75 500 1.76 1.63
09-03-16 2.32 2.32 1.84 10,000 1.85 1.71
09-03-13 1.85 1.85 1.85 0 1.85 1.71
09-03-12 1.98 1.98 1.85 400 1.85 1.71
09-03-11 1.95 2.00 1.84 5,700 1.85 1.71
09-03-10 1.50 1.90 1.42 18,000 1.90 1.75
09-03-09 1.40 1.76 1.40 5,800 1.76 1.63
Date Open High Low Vol Cls adjCls
09-03-06 1.62 1.62 1.37 4,800 1.37 1.27
09-03-05 1.62 1.62 1.62 100 1.62 1.50
09-03-04 1.59 1.84 1.41 3,200 1.57 1.45
09-03-03 1.41 1.53 1.40 10,600 1.40 1.29
09-03-02 1.49 1.70 1.49 7,500 1.70 1.57
09-02-27 1.96 1.96 1.96 0 1.96 1.81
09-02-26 1.67 2.08 1.40 7,900 1.96 1.81
09-02-25 1.65 1.67 1.31 10,000 1.55 1.43
09-02-24 1.34 1.45 1.31 119,400 1.40 1.29
Date Open High Low Vol Cls adjCls
09-02-23 1.65 1.65 1.23 32,500 1.23 1.14
09-02-20 1.67 1.67 1.65 2,500 1.67 1.54
09-02-19 1.71 1.72 1.65 1,800 1.72 1.59
09-02-18 2.01 2.15 1.51 2,600 2.15 1.99
09-02-17 2.00 2.13 2.00 2,000 2.13 1.97
09-02-13 2.30 2.42 2.01 4,300 2.42 2.23
09-02-12 2.27 2.27 2.27 0 2.27 2.10
09-02-11 2.27 2.27 2.27 0 2.27 2.10
09-02-10 2.26 2.72 2.26 1,400 2.27 2.10
Date Open High Low Vol Cls adjCls
09-02-09 2.70 2.70 2.70 0 2.70 2.49
09-02-06 2.60 2.70 2.60 700 2.70 2.49
09-02-05 2.53 2.53 2.53 0 2.53 2.34
09-02-04 2.06 2.53 2.00 1,600 2.53 2.34
09-02-03 2.61 2.79 2.30 4,000 2.30 2.12
09-02-02 2.30 2.46 2.30 300 2.46 2.27
09-01-30 2.27 2.30 2.27 2,500 2.30 2.12
09-01-29 2.30 2.30 2.30 100 2.30 2.12
09-01-28 2.17 2.17 2.17 1,500 2.17 2.00
Date Open High Low Vol Cls adjCls
09-01-27 2.10 2.11 2.00 6,900 2.00 1.85
09-01-26 2.32 2.32 2.31 200 2.31 2.13
09-01-23 2.40 2.40 2.40 0 2.40 2.22
09-01-22 2.43 2.43 2.40 1,200 2.40 2.22
09-01-21 2.49 2.50 2.48 2,000 2.48 2.29
09-01-20 2.65 2.65 2.50 2,800 2.50 2.31
09-01-16 2.70 2.70 2.70 500 2.70 2.49
09-01-15 3.00 3.00 2.66 1,400 2.68 2.47
09-01-14 2.99 3.05 2.66 41,000 3.05 2.82
Date Open High Low Vol Cls adjCls
09-01-13 2.80 2.80 2.65 2,200 2.66 2.46
09-01-12 3.00 3.00 2.80 4,100 2.81 2.59
09-01-09 2.80 3.00 2.80 6,700 2.96 2.73
09-01-08 2.81 2.87 2.80 3,900 2.87 2.65
09-01-07 2.69 3.00 2.69 1,500 2.95 2.72
09-01-06 2.60 3.00 2.60 7,000 2.95 2.72
09-01-05 2.75 2.77 2.75 1,700 2.75 2.54
09-01-02 3.00 3.00 2.74 5,600 3.00 2.77
08-12-31 2.50 3.00 2.50 1,800 3.00 2.77
Date Open High Low Vol Cls adjCls
08-12-30 2.79 2.79 2.50 2,300 2.75 2.54
08-12-29 2.85 2.85 2.76 2,300 2.78 2.57
08-12-26 2.85 3.10 2.59 5,600 3.10 2.86
08-12-24 3.10 3.10 2.59 200 2.59 2.39
08-12-23 3.00 3.10 2.60 11,300 3.10 2.86
08-12-22 2.60 3.00 2.54 8,600 3.00 2.77
08-12-19 2.53 3.25 2.51 15,000 2.51 2.32
08-12-18 3.50 3.50 2.43 30,200 2.43 2.24
08-12-17 3.50 3.75 3.50 13,400 3.50 3.23
Date Open High Low Vol Cls adjCls
08-12-16 2.78 3.50 2.75 23,800 3.26 3.01
08-12-15 2.26 3.49 2.25 14,200 2.64 2.44
08-12-12 2.40 3.14 2.11 11,300 2.11 1.95
08-12-11 3.78 4.00 2.55 12,000 2.79 2.58
08-12-10 2.53 4.00 2.53 26,100 3.50 3.23
08-12-09 2.51 2.92 2.50 11,300 2.53 2.34
08-12-08 3.00 3.00 2.50 4,600 2.75 2.54
08-12-05 3.01 3.10 2.98 6,500 2.98 2.75
08-12-04 3.50 3.53 3.12 4,600 3.15 2.91
Date Open High Low Vol Cls adjCls
08-12-03 3.50 3.74 3.25 7,300 3.35 3.09
08-12-02 3.79 3.85 3.56 1,800 3.59 3.32
08-12-01 3.06 4.00 3.00 13,500 3.56 3.29
08-11-28 3.69 4.00 3.00 8,100 3.75 3.46
08-11-26 1.60 4.00 1.60 33,200 2.03 1.87
08-11-25 1.35 1.70 1.35 1,000 1.35 1.25
08-11-24 1.74 1.75 1.25 4,900 1.25 1.15
08-11-21 1.25 1.57 1.18 24,700 1.56 1.44
08-11-20 1.45 1.46 1.25 16,200 1.25 1.15
Date Open High Low Vol Cls adjCls
08-11-19 1.68 1.70 1.45 15,800 1.50 1.39
08-11-18 2.23 2.23 1.68 8,800 1.70 1.57
08-11-17 2.03 2.21 1.86 3,900 2.10 1.94
08-11-14 3.15 3.15 2.95 2,600 2.95 2.72
08-11-13 3.76 3.76 3.17 2,500 3.20 2.96
08-11-12 4.19 4.48 3.75 12,700 3.75 3.46
08-11-11 4.65 4.65 4.65 200 4.65 4.29
08-11-10 4.50 4.65 4.19 7,800 4.65 4.29
08-11-07 4.11 4.39 4.11 5,100 4.38 4.04
Date Open High Low Vol Cls adjCls
08-11-06 3.88 4.09 3.85 600 4.09 3.78
08-11-05 4.10 4.10 3.86 1,700 3.88 3.58
08-11-04 4.75 4.75 3.86 9,700 4.14 3.82
08-11-03 5.04 5.04 4.66 3,400 4.80 4.43
08-10-31 5.50 5.55 5.00 2,200 5.01 4.63
08-10-30 5.51 5.80 5.14 4,900 5.20 4.80
08-10-29 5.80 5.80 5.47 11,200 5.66 5.23
08-10-28 5.71 5.84 5.52 3,000 5.58 5.15
08-10-27 5.54 5.80 5.50 9,500 5.80 5.36
Date Open High Low Vol Cls adjCls
08-10-24 5.03 5.75 5.03 1,900 5.75 5.31
08-10-23 5.77 5.77 5.77 0 5.77 5.33
08-10-22 5.48 6.08 5.00 4,300 5.77 5.33
08-10-21 5.75 6.10 5.55 6,300 6.10 5.63
08-10-20 6.30 6.30 5.27 11,300 5.75 5.31
08-10-17 5.25 6.08 5.25 9,800 5.51 5.09
08-10-16 5.03 6.09 5.03 900 6.09 5.62
08-10-15 5.33 6.10 5.28 19,800 5.46 5.04
08-10-14 8.01 8.01 4.65 18,100 5.25 4.85
Date Open High Low Vol Cls adjCls
08-10-13 8.25 8.50 8.00 3,600 8.00 7.39
08-10-10 8.70 9.09 8.01 5,400 8.25 7.62
08-10-09 8.07 9.56 8.00 4,600 9.56 8.83
08-10-08 8.70 9.77 8.70 7,000 9.77 9.02
08-10-07 8.72 9.00 8.72 3,800 8.99 8.30
08-10-06 9.70 9.98 8.53 9,800 8.69 8.03
08-10-03 9.42 9.99 8.61 4,200 9.99 9.23
08-10-02 8.97 8.97 8.97 600 8.97 8.28
08-10-01 8.71 8.85 8.68 1,500 8.82 8.15
Date Open High Low Vol Cls adjCls
08-09-30 8.01 8.60 8.01 2,600 8.45 7.80
08-09-29 8.38 8.38 6.38 9,700 8.26 7.63
08-09-26 8.80 8.94 8.50 4,200 8.94 8.26
08-09-25 9.06 9.32 9.05 700 9.32 8.61
08-09-24 8.75 8.99 8.64 1,800 8.64 7.98
08-09-23 8.67 9.09 8.41 1,900 9.09 8.39
08-09-22 8.55 8.55 8.28 1,400 8.45 7.80
08-09-19 8.26 8.45 8.26 1,500 8.45 7.80
08-09-18 8.12 8.65 8.00 2,200 8.25 7.62
Date Open High Low Vol Cls adjCls
08-09-17 8.35 8.50 8.10 7,100 8.28 7.65
08-09-16 8.95 9.16 8.51 2,600 8.52 7.87
08-09-15 9.42 9.57 8.95 5,100 8.98 8.29
08-09-12 9.70 9.70 9.48 600 9.48 8.75
08-09-11 9.69 9.69 9.69 300 9.69 8.95
08-09-10 9.69 9.69 9.69 100 9.69 8.95
08-09-09 9.84 10.40 9.50 28,600 9.72 8.98
08-09-08 9.97 10.21 9.66 6,700 10.07 9.30
08-09-05 9.26 10.93 9.09 22,500 9.65 8.91
Date Open High Low Vol Cls adjCls
08-09-04 8.55 8.82 8.55 1,000 8.82 8.15
08-09-03 9.29 9.29 8.94 300 8.94 8.26
08-09-02 9.21 9.26 8.87 2,400 8.93 8.25
08-08-29 8.59 8.59 8.58 1,600 8.58 7.92
08-08-28 8.55 8.55 8.55 100 8.55 7.90
08-08-27 8.41 8.47 8.41 500 8.47 7.82
08-08-26 9.34 9.34 8.82 700 8.89 8.21
08-08-25 9.06 9.22 8.89 6,000 8.89 8.21
08-08-22 9.38 9.46 9.00 1,100 9.14 8.44
Date Open High Low Vol Cls adjCls
08-08-21 9.76 9.82 9.18 5,300 9.18 8.48
08-08-20 9.67 9.73 9.55 2,900 9.66 8.92
08-08-19 9.54 9.74 9.54 1,000 9.62 8.88
08-08-18 9.72 9.80 9.65 5,500 9.70 8.96
08-08-15 9.75 9.90 9.42 8,800 9.52 8.79
08-08-14 9.39 9.59 9.03 11,300 9.59 8.86
08-08-13 9.20 10.00 9.20 2,600 9.65 8.91
08-08-12 10.00 10.06 9.74 20,600 9.91 9.15
08-08-11 9.48 9.93 9.48 6,800 9.92 9.16
Date Open High Low Vol Cls adjCls
08-08-08 9.11 9.98 8.35 9,800 9.55 8.82
08-08-07 9.80 9.80 8.34 6,400 8.94 8.26
08-08-06 9.76 10.05 9.40 7,400 10.05 9.28
08-08-05 9.98 10.05 9.98 9,000 10.05 9.28
08-08-04 10.00 10.04 9.80 6,600 9.88 9.12
08-08-01 9.68 10.00 9.68 5,100 10.00 9.23
08-07-31 10.00 10.00 9.72 1,100 9.93 9.17
08-07-30 9.95 10.02 9.92 3,300 10.02 9.25
08-07-29 9.99 9.99 9.70 2,600 9.75 9.00
Date Open High Low Vol Cls adjCls
08-07-28 9.95 9.95 9.44 5,300 9.74 8.99
08-07-25 9.66 10.00 9.49 900 10.00 9.23
08-07-24 8.96 8.96 8.96 0 8.96 8.27
08-07-23 8.41 9.13 8.41 1,200 8.96 8.27
08-07-22 8.49 8.98 8.26 4,700 8.98 8.29
08-07-21 8.64 8.68 8.15 4,500 8.57 7.91
08-07-18 8.25 8.54 8.21 3,400 8.50 7.85
08-07-17 8.22 8.34 8.21 5,900 8.22 7.59
08-07-16 8.12 8.12 8.12 1,500 8.12 7.50
Date Open High Low Vol Cls adjCls
08-07-15 8.02 8.25 7.54 8,600 8.20 7.57
08-07-14 8.20 8.33 8.20 800 8.20 7.57
08-07-11 8.17 8.69 7.71 7,400 8.20 7.57
08-07-10 8.01 8.27 7.96 2,300 8.00 7.39
08-07-09 7.92 8.43 7.66 2,300 7.90 7.30
08-07-08 7.70 7.97 7.50 5,900 7.85 7.25
08-07-07 8.34 8.40 7.16 8,300 7.50 6.93
08-07-03 8.70 8.75 7.73 10,400 7.73 7.14
08-07-02 9.09 9.70 8.75 6,500 8.75 8.08
Date Open High Low Vol Cls adjCls
08-07-01 9.73 9.93 8.97 8,000 9.48 8.75
08-06-30 9.39 9.50 9.36 4,200 9.50 8.77
08-06-27 9.39 9.39 9.39 0 9.39 8.67
08-06-26 9.01 9.45 8.97 21,900 9.39 8.67
08-06-25 9.69 9.93 9.18 7,400 9.18 8.48
08-06-24 9.95 9.95 9.26 8,900 9.47 8.75
08-06-23 9.94 9.98 9.68 3,700 9.80 9.05
08-06-20 9.99 10.03 9.71 6,300 9.80 9.05
08-06-19 9.98 10.09 9.68 16,000 9.99 9.23
Date Open High Low Vol Cls adjCls
08-06-18 9.98 10.00 9.68 1,800 9.98 9.22
08-06-17 9.94 9.99 9.79 5,400 9.99 9.23
08-06-16 9.98 9.99 9.70 4,700 9.82 9.07
08-06-13 9.69 9.98 9.69 1,500 9.98 9.22
08-06-12 9.95 9.99 9.89 5,500 9.89 9.13
08-06-11 9.97 10.00 9.78 1,800 9.99 9.23
08-06-10 9.75 10.00 9.75 5,000 9.75 9.00
08-06-09 9.93 9.99 9.78 6,700 9.99 9.23
08-06-06 9.94 10.00 9.07 16,600 9.75 9.00
Date Open High Low Vol Cls adjCls
08-06-05 9.75 10.01 9.75 8,700 10.00 9.23
08-06-04 9.97 10.09 9.97 17,100 9.97 9.21
08-06-03 10.08 10.08 9.76 8,900 9.91 9.15
08-06-02 9.75 10.02 9.75 2,700 10.02 9.25
08-05-30 9.75 9.99 9.75 7,600 9.93 9.17
08-05-29 9.96 9.96 9.75 4,800 9.75 9.00
08-05-28 9.85 10.10 9.76 6,700 10.10 9.33
08-05-27 9.28 10.00 9.28 2,700 9.93 9.17
08-05-23 10.07 10.10 9.92 6,600 9.93 9.17
Date Open High Low Vol Cls adjCls
08-05-22 10.10 10.10 9.20 4,000 9.99 9.23
08-05-21 10.00 10.09 9.95 3,900 10.08 9.31
08-05-20 9.82 10.08 9.65 8,300 10.08 9.31
08-05-19 10.06 10.10 10.00 4,900 10.09 9.32
08-05-16 10.09 10.10 9.70 11,000 10.06 9.29
08-05-15 9.70 10.10 9.70 7,000 10.10 9.33
08-05-14 9.98 10.10 9.98 3,200 10.06 9.29
08-05-13 9.74 10.10 9.74 3,100 10.05 9.28
08-05-12 9.11 10.10 9.11 4,700 9.64 8.90
Date Open High Low Vol Cls adjCls
08-05-09 10.20 10.25 10.04 7,200 10.10 9.33
08-05-08 9.65 10.23 9.65 10,800 10.20 9.42
08-05-07 9.99 10.20 9.82 7,000 10.20 9.42
08-05-06 10.25 10.25 9.81 10,700 10.12 9.35
08-05-05 10.20 10.25 10.13 13,400 10.17 9.39
08-05-02 9.81 10.06 9.81 2,700 10.00 9.23
08-05-01 9.01 9.78 9.01 2,500 9.72 8.98
08-04-30 9.57 10.24 9.57 5,700 9.82 9.07
08-04-29 9.58 10.10 9.58 9,800 9.75 9.00
Date Open High Low Vol Cls adjCls
08-04-28 9.48 9.77 9.37 4,700 9.57 8.84
08-04-25 9.22 9.43 9.22 1,300 9.39 8.67
08-04-24 9.56 9.75 9.07 4,900 9.34 8.63
08-04-23 8.78 9.00 8.43 3,400 8.99 8.30
08-04-22 8.72 9.23 8.72 1,000 9.02 8.33
08-04-21 9.31 9.31 8.63 9,700 8.70 8.03
08-04-18 9.38 9.60 9.38 3,200 9.45 8.73
08-04-17 9.62 10.10 9.25 8,900 9.25 8.54
08-04-16 9.49 9.82 9.25 6,600 9.52 8.79
Date Open High Low Vol Cls adjCls
08-04-15 9.45 9.47 9.27 2,300 9.40 8.68
08-04-14 9.58 9.58 8.96 7,700 9.41 8.69
08-04-11 10.03 10.03 9.17 3,900 9.40 8.68
08-04-10 9.70 9.90 9.26 10,900 9.90 9.14
08-04-09 10.50 10.50 9.40 3,900 9.89 9.13
08-04-08 10.64 10.64 10.21 2,700 10.48 9.68
08-04-07 10.73 11.08 10.60 10,300 10.64 9.83
08-04-04 11.45 12.00 10.76 41,000 11.08 10.23
08-04-03 11.22 11.46 10.91 10,500 11.43 10.56
Date Open High Low Vol Cls adjCls
08-04-02 11.65 11.65 10.78 10,700 11.25 10.39
08-04-01 11.11 11.67 11.11 4,600 11.67 10.78
08-03-31 11.25 11.30 11.00 8,300 11.17 10.32
08-03-28 11.29 11.42 11.02 8,500 11.42 10.55
08-03-27 10.77 11.48 10.75 6,100 11.44 10.56
08-03-26 10.45 11.48 10.45 8,000 11.30 10.44
08-03-25 9.79 10.67 9.28 19,100 10.67 9.85
08-03-24 9.26 9.98 9.14 20,500 9.98 9.22
08-03-20 9.48 9.49 8.52 20,600 9.05 8.36
Date Open High Low Vol Cls adjCls
08-03-19 9.17 9.89 8.86 7,700 9.67 8.93
08-03-18 8.55 9.73 8.55 20,800 9.37 8.65
08-03-17 9.30 9.52 8.30 12,900 8.60 7.94
08-03-14 9.22 9.70 9.22 8,900 9.57 8.84
08-03-13 9.20 9.44 9.20 6,300 9.30 8.59
08-03-12 8.86 9.69 8.86 13,800 9.67 8.93
08-03-11 9.00 9.25 8.85 24,400 9.25 8.54
08-03-10 8.67 8.96 8.67 6,100 8.91 8.23
08-03-07 8.86 8.90 8.81 4,400 8.86 8.18
Date Open High Low Vol Cls adjCls
08-03-06 8.73 9.17 8.73 10,100 8.92 8.24
08-03-05 8.50 9.25 8.50 11,400 8.80 8.13
08-03-04 9.24 9.34 8.98 12,100 9.19 8.49
08-03-03 9.09 9.35 8.81 33,300 9.28 8.57
08-02-29 9.58 9.58 9.00 31,900 9.34 8.63
08-02-28 9.50 10.02 9.50 37,200 9.94 8.26
08-02-27 9.38 9.61 9.35 19,900 9.53 7.92
08-02-26 9.14 9.79 9.01 28,800 9.31 7.73
08-02-25 9.42 9.42 8.61 31,000 9.01 7.48
Date Open High Low Vol Cls adjCls
08-02-22 9.00 10.06 8.61 85,600 8.99 7.47
08-02-21 8.59 8.90 8.58 3,000 8.83 7.33
08-02-20 8.50 8.74 8.30 13,400 8.59 7.13
08-02-19 8.55 8.59 8.50 14,900 8.50 7.06
08-02-15 8.54 8.76 8.54 3,200 8.58 7.13
08-02-14 8.75 8.90 8.75 2,600 8.80 7.31
08-02-13 8.69 8.89 8.69 5,900 8.80 7.31
08-02-12 8.56 8.63 8.46 18,300 8.52 7.08
08-02-11 8.90 8.90 8.50 11,600 8.56 7.11
Date Open High Low Vol Cls adjCls
08-02-08 8.36 8.85 8.36 6,400 8.75 7.27
08-02-07 8.35 8.64 8.35 7,300 8.57 7.12
08-02-06 8.28 8.40 8.25 18,800 8.36 6.94
08-02-05 8.01 8.38 8.00 6,400 8.37 6.95
08-02-04 8.00 8.20 8.00 6,200 8.13 6.75
08-02-01 8.13 8.28 8.00 5,000 8.09 6.72
08-01-31 8.12 8.22 7.93 9,800 7.93 6.59
08-01-30 8.20 8.20 7.94 9,100 8.05 6.69
08-01-29 8.24 8.24 7.98 6,700 8.06 6.69
Date Open High Low Vol Cls adjCls
08-01-28 8.18 8.20 7.94 15,400 7.96 6.61
08-01-25 8.36 8.53 7.91 6,700 7.91 6.57
08-01-24 8.42 8.50 8.42 3,300 8.42 6.99
08-01-23 8.26 8.35 8.00 14,100 8.35 6.94
08-01-22 7.72 8.55 7.62 16,400 8.35 6.94
08-01-18 8.21 8.38 8.17 10,600 8.37 6.95
08-01-17 8.78 8.78 8.13 11,200 8.40 6.98
08-01-16 8.54 8.70 8.50 28,300 8.50 7.06
08-01-15 9.55 9.58 8.48 55,600 8.50 7.06
Date Open High Low Vol Cls adjCls
08-01-14 8.52 9.14 8.52 29,000 9.06 7.52
08-01-11 9.46 9.55 8.64 16,000 8.73 7.25
08-01-10 8.98 9.29 8.97 4,900 9.19 7.63
08-01-09 9.59 9.63 9.20 3,000 9.22 7.66
08-01-08 9.28 9.99 9.15 15,000 9.74 8.09
08-01-07 10.00 10.00 9.17 9,000 9.25 7.68
08-01-04 9.39 10.00 9.39 12,700 9.82 8.16
08-01-03 9.85 9.99 9.65 3,800 9.98 8.29
08-01-02 10.39 10.39 9.97 15,300 10.00 8.31
Date Open High Low Vol Cls adjCls
07-12-31 10.00 10.50 9.83 13,300 9.85 8.18
07-12-28 9.04 10.50 9.00 14,900 10.34 8.59
07-12-27 9.60 9.80 9.10 9,100 9.75 8.10
07-12-26 8.80 10.69 8.80 7,400 9.66 8.02
07-12-24 9.00 9.00 8.66 6,300 8.68 7.21
07-12-21 8.77 9.33 8.05 23,600 9.20 7.64
07-12-20 8.52 9.84 8.50 47,000 8.56 7.11
07-12-19 8.50 8.82 8.26 8,100 8.26 6.86
07-12-18 9.15 9.24 8.45 15,200 8.67 7.20
Date Open High Low Vol Cls adjCls
07-12-17 9.30 9.71 9.03 11,800 9.23 7.67
07-12-14 9.55 9.71 9.26 14,300 9.40 7.81
07-12-13 9.93 10.04 9.66 3,200 9.66 8.02
07-12-12 9.80 9.94 9.78 18,800 9.78 8.12
07-12-11 10.08 10.08 9.78 25,700 9.79 8.13
07-12-10 9.47 9.99 9.36 26,300 9.77 8.11
07-12-07 9.65 9.74 9.62 6,400 9.62 7.99
07-12-06 9.40 9.95 9.40 15,300 9.51 7.90
07-12-05 9.76 9.87 8.93 26,300 9.25 7.68
Date Open High Low Vol Cls adjCls
07-12-04 9.80 10.00 9.40 2,900 9.85 8.18
07-12-03 9.75 9.97 9.44 7,700 9.80 8.14
07-11-30 9.93 9.94 9.80 21,200 9.85 8.18
07-11-29 9.62 10.20 9.45 19,200 9.99 8.30
07-11-28 9.18 9.74 9.18 5,000 9.59 7.97
07-11-27 9.80 9.80 9.11 7,300 9.29 7.72
07-11-26 9.91 9.94 9.85 1,400 9.85 8.18
07-11-23 9.86 9.86 9.86 0 9.86 8.19
07-11-21 10.04 10.16 9.81 6,900 9.86 8.19
Date Open High Low Vol Cls adjCls
07-11-20 9.83 10.06 9.83 900 10.01 8.31
07-11-19 10.00 10.02 9.92 4,100 9.92 8.24
07-11-16 10.25 10.27 10.25 2,100 10.27 8.53
07-11-15 10.21 10.30 10.21 400 10.30 8.55
07-11-14 10.30 10.34 10.18 20,700 10.22 8.49
07-11-13 10.30 10.55 9.95 19,800 10.17 8.45
07-11-12 10.38 10.38 10.37 300 10.38 8.62
07-11-09 10.23 10.50 10.23 1,400 10.48 8.70
07-11-08 10.47 10.47 10.47 0 10.47 8.70
Date Open High Low Vol Cls adjCls
07-11-07 10.47 10.75 10.24 6,200 10.47 8.70
07-11-06 10.41 10.47 10.18 7,900 10.24 8.51
07-11-05 10.05 10.18 10.05 5,800 10.06 8.36
07-11-02 10.06 10.16 10.05 4,000 10.05 8.35
07-11-01 10.50 10.70 10.13 6,000 10.13 8.41
07-10-31 10.73 10.88 10.45 13,000 10.51 8.73
07-10-30 10.19 10.53 10.19 8,200 10.19 8.46
07-10-29 10.26 10.50 10.00 10,900 10.19 8.46
07-10-26 10.39 10.86 10.35 9,100 10.40 8.64
Date Open High Low Vol Cls adjCls
07-10-25 10.65 10.66 10.04 5,400 10.45 8.68
07-10-24 10.55 10.64 10.25 8,300 10.42 8.65
07-10-23 10.80 10.85 10.65 3,400 10.65 8.85
07-10-22 10.75 10.79 10.75 17,500 10.78 8.95
07-10-19 10.92 10.92 10.75 5,600 10.79 8.96
07-10-18 11.51 11.77 10.82 4,700 11.02 9.15
07-10-17 11.21 11.25 10.99 7,300 11.12 9.24
07-10-16 10.78 12.00 10.78 24,400 10.92 9.07
07-10-15 11.40 11.40 10.99 6,900 11.01 9.14
Date Open High Low Vol Cls adjCls
07-10-12 11.23 11.23 10.99 3,100 11.12 9.24
07-10-11 10.76 10.95 10.75 5,900 10.91 9.06
07-10-10 10.90 11.26 10.90 6,300 11.00 9.14
07-10-09 11.63 11.63 10.73 9,300 10.73 8.91
07-10-08 11.06 11.13 11.06 1,900 11.11 9.23
07-10-05 11.05 11.14 11.02 3,300 11.04 9.17
07-10-04 10.88 11.63 10.79 15,400 11.08 9.20
07-10-03 10.83 10.83 10.83 200 10.83 9.00
07-10-02 10.61 10.88 10.55 6,200 10.83 9.00
Date Open High Low Vol Cls adjCls
07-10-01 10.50 10.68 10.50 5,800 10.68 8.87
07-09-28 10.59 10.59 10.57 2,000 10.58 8.79
07-09-27 10.50 10.50 10.47 6,000 10.50 8.72
07-09-26 10.50 10.50 10.50 3,300 10.50 8.72
07-09-25 10.49 10.49 10.49 900 10.49 8.71
07-09-24 10.35 10.50 10.35 15,900 10.49 8.71
07-09-21 10.32 10.41 10.32 4,600 10.41 8.65
07-09-20 10.21 10.33 10.20 2,600 10.32 8.57
07-09-19 10.25 10.25 10.20 8,200 10.20 8.47
Date Open High Low Vol Cls adjCls
07-09-18 10.34 10.34 10.22 1,300 10.22 8.49
07-09-17 10.30 10.30 10.21 2,300 10.21 8.48
07-09-14 10.17 10.32 10.15 2,500 10.30 8.55
07-09-13 10.15 10.38 10.01 9,300 10.13 8.41
07-09-12 10.38 10.38 10.21 4,600 10.37 8.61
07-09-11 10.25 10.54 10.13 18,800 10.44 8.67
07-09-10 10.19 10.32 10.12 8,900 10.25 8.51
07-09-07 10.23 10.38 10.23 1,400 10.37 8.61
07-09-06 10.32 10.60 10.31 7,100 10.52 8.74
Date Open High Low Vol Cls adjCls
07-09-05 10.56 10.82 10.00 8,800 10.33 8.58
07-09-04 10.59 10.59 10.50 1,000 10.51 8.73
07-08-31 10.60 10.60 10.60 0 10.60 8.80
07-08-30 10.26 11.07 10.26 7,600 10.60 8.80
07-08-29 11.07 11.15 10.94 10,200 11.15 9.26
07-08-28 11.02 11.15 10.54 6,300 11.12 9.24
07-08-27 10.60 11.49 10.60 18,800 11.03 9.16
07-08-24 10.29 11.01 10.29 6,900 10.87 9.03
07-08-23 10.01 10.35 9.51 10,800 10.34 8.59
Date Open High Low Vol Cls adjCls
07-08-22 10.36 10.38 10.14 6,400 10.26 8.52
07-08-21 11.01 11.19 10.25 18,100 10.25 8.51
07-08-20 11.01 11.30 10.53 3,000 10.61 8.81
07-08-17 10.25 10.72 9.82 13,700 10.49 8.71
07-08-16 10.44 10.49 9.69 5,300 9.69 8.05
07-08-15 10.03 10.49 9.80 10,200 10.23 8.50
07-08-14 11.00 11.25 9.70 18,000 9.79 8.13
07-08-13 11.51 11.54 10.90 4,000 10.90 9.05
07-08-10 10.92 11.01 10.17 18,700 10.77 8.95
Date Open High Low Vol Cls adjCls
07-08-09 11.40 11.40 10.15 13,700 10.54 8.75
07-08-08 11.53 12.22 11.06 25,600 11.66 9.68
07-08-07 11.95 12.34 11.23 16,000 11.25 9.34
07-08-06 12.00 12.51 11.93 3,000 11.95 9.93
07-08-03 12.51 12.51 11.94 4,600 11.99 9.96
07-08-02 12.22 12.68 11.89 5,400 11.89 9.88
07-08-01 11.70 12.44 11.70 6,800 11.79 9.79
07-07-31 12.16 12.16 11.75 13,300 11.94 9.92
07-07-30 11.85 12.98 11.85 10,100 12.26 10.18
Date Open High Low Vol Cls adjCls
07-07-27 12.00 12.60 11.95 7,400 12.42 10.32
07-07-26 11.58 11.95 11.58 7,900 11.95 9.93
07-07-25 11.70 11.80 11.70 2,700 11.80 9.80
07-07-24 11.71 11.74 11.70 900 11.74 9.75
07-07-23 11.59 11.85 11.51 5,700 11.71 9.73
07-07-20 11.50 11.71 11.32 2,100 11.66 9.68
07-07-19 11.61 11.73 11.50 11,400 11.54 9.58
07-07-18 11.90 12.10 11.57 10,800 11.78 9.78
07-07-17 12.53 12.57 11.84 21,200 11.88 9.87
Date Open High Low Vol Cls adjCls
07-07-16 12.32 12.45 11.60 28,600 12.18 10.12
07-07-13 11.17 12.02 11.17 27,900 12.00 9.97
07-07-12 11.20 11.24 11.13 12,500 11.16 9.27
07-07-11 11.21 11.26 11.19 9,700 11.23 9.33
07-07-10 11.62 11.62 11.19 7,300 11.26 9.35
07-07-09 11.65 11.84 11.62 13,200 11.84 9.83
07-07-06 11.87 12.03 11.57 13,600 11.85 9.84
07-07-05 11.62 12.00 11.62 24,700 11.84 9.83
07-07-03 11.63 11.81 11.61 13,600 11.81 9.81
Date Open High Low Vol Cls adjCls
07-07-02 11.97 12.17 11.80 12,900 11.83 9.83
07-06-29 12.20 12.27 12.06 7,100 12.18 10.12
07-06-28 12.17 12.35 11.45 13,400 12.29 10.21
07-06-27 12.33 12.33 11.95 14,300 12.04 10.00
07-06-26 12.72 12.90 11.89 35,800 12.51 10.39
07-06-25 14.49 14.49 13.03 37,900 13.06 10.85
07-06-22 14.00 14.93 14.00 544,900 14.30 11.88
07-06-21 12.96 13.73 12.96 15,400 13.66 11.35
07-06-20 12.75 13.10 12.71 16,300 13.08 10.86
Date Open High Low Vol Cls adjCls
07-06-19 12.74 12.77 12.62 6,400 12.75 10.59
07-06-18 12.82 13.13 12.74 16,600 12.88 10.70
07-06-15 12.00 12.94 11.90 42,800 12.65 10.51
07-06-14 11.80 12.00 11.76 21,500 11.83 9.83
07-06-13 10.58 11.91 10.58 16,600 11.86 9.85
07-06-12 10.26 10.96 10.26 11,000 10.53 8.75
07-06-11 10.55 10.66 10.33 6,000 10.36 8.60
07-06-08 9.75 10.59 9.75 9,600 10.56 8.77
07-06-07 9.85 9.85 9.67 10,800 9.70 8.06
Date Open High Low Vol Cls adjCls
07-06-06 9.91 10.24 9.78 8,000 9.83 8.16
07-06-05 9.81 10.00 9.81 9,300 9.92 8.24
07-06-04 9.88 10.08 9.85 8,500 9.88 8.21
07-06-01 9.78 9.94 9.73 8,200 9.82 8.16
07-05-31 9.13 10.00 9.10 16,700 9.66 8.02
07-05-30 9.20 9.41 9.16 7,000 9.30 7.72
07-05-29 9.13 9.22 9.08 10,300 9.18 7.62
07-05-25 8.96 9.20 8.96 6,900 9.05 7.52
07-05-24 9.91 9.91 8.72 15,000 8.87 7.37
Date Open High Low Vol Cls adjCls
07-05-23 9.34 10.24 9.34 8,500 10.00 8.31
07-05-22 8.85 9.35 8.85 15,500 9.28 7.71
07-05-21 8.99 9.06 8.84 3,300 8.91 7.40
07-05-18 9.01 9.08 8.97 15,700 9.01 7.48
07-05-17 9.02 9.14 8.91 16,800 9.07 7.53
07-05-16 8.87 9.12 8.80 28,600 9.11 7.57
07-05-15 9.43 9.48 8.64 14,400 8.79 7.30
07-05-14 9.75 9.78 9.55 7,400 9.55 7.93
07-05-11 9.80 9.83 9.70 32,900 9.78 8.12
Date Open High Low Vol Cls adjCls
07-05-10 10.36 10.41 9.42 32,600 9.70 8.06
07-05-09 10.37 10.49 10.25 9,000 10.46 8.69
07-05-08 10.22 10.63 10.09 18,700 10.43 8.66
07-05-07 10.27 10.42 10.27 3,700 10.30 8.55
07-05-04 10.39 10.53 10.27 11,500 10.30 8.55
07-05-03 10.29 10.43 10.21 5,200 10.35 8.60
07-05-02 9.95 10.37 9.95 5,200 10.19 8.46
07-05-01 10.32 10.32 9.95 12,300 9.95 8.26
07-04-30 11.32 11.32 10.36 16,300 10.38 8.62
Date Open High Low Vol Cls adjCls
07-04-27 11.31 11.66 11.11 15,300 11.25 9.34
07-04-26 10.92 11.45 10.91 21,500 11.44 9.50
07-04-25 11.12 11.59 10.90 11,300 10.98 9.12
07-04-24 11.01 11.04 10.83 4,400 11.02 9.15
07-04-23 11.29 11.29 11.00 6,600 11.05 9.18
07-04-20 11.39 11.39 11.21 7,900 11.33 9.41
07-04-19 11.61 11.61 11.04 12,600 11.21 9.31
07-04-18 12.18 12.18 11.57 9,500 11.62 9.65
07-04-17 12.74 12.74 12.15 9,500 12.19 10.12
Date Open High Low Vol Cls adjCls
07-04-16 12.45 12.85 12.45 11,200 12.75 10.59
07-04-13 12.27 12.38 12.08 7,900 12.38 10.28
07-04-12 12.05 12.39 11.96 14,800 12.27 10.19
07-04-11 10.85 12.07 10.85 37,000 12.00 9.97
07-04-10 10.50 10.89 10.50 16,300 10.83 9.00
07-04-09 9.14 10.52 9.14 33,900 10.50 8.72
07-04-05 9.45 9.45 8.62 41,100 9.15 7.60
07-04-04 11.01 11.01 9.38 31,000 9.45 7.85
07-04-03 11.19 11.43 10.95 10,100 11.06 9.19
Date Open High Low Vol Cls adjCls
07-04-02 11.29 11.33 11.14 33,700 11.31 9.39
07-03-30 11.26 11.28 10.95 49,900 11.28 9.37
07-03-29 11.51 11.57 11.20 10,300 11.24 9.34
07-03-28 11.80 11.80 11.37 10,100 11.41 9.48
07-03-27 11.92 12.02 11.83 9,300 11.92 9.90
07-03-26 12.00 12.10 11.88 20,300 11.98 9.95
07-03-23 11.95 12.09 11.95 5,100 12.04 10.00
07-03-22 11.69 11.89 11.50 8,900 11.89 9.88
07-03-21 10.93 11.60 10.82 4,000 11.60 9.63
Date Open High Low Vol Cls adjCls
07-03-20 10.92 10.93 10.73 3,800 10.93 9.08
07-03-19 11.24 11.29 10.85 9,000 10.95 9.09
07-03-16 11.42 11.45 11.09 33,800 11.15 9.26
07-03-15 11.34 11.45 11.30 6,600 11.44 9.50
07-03-14 11.35 11.36 11.00 8,500 11.30 9.39
07-03-13 11.90 11.98 11.25 13,400 11.35 9.43
07-03-12 11.95 12.10 11.95 9,600 12.03 9.99
07-03-09 11.58 12.07 11.36 20,900 12.06 10.02
07-03-08 11.67 12.07 11.38 13,300 11.43 9.49
Date Open High Low Vol Cls adjCls
07-03-07 11.00 11.64 10.99 11,100 11.58 9.62
07-03-06 10.32 11.00 10.26 9,100 11.00 9.14
07-03-05 10.61 10.75 10.00 12,200 10.25 8.51
07-03-02 10.69 11.01 10.69 14,900 10.76 8.94
07-03-01 11.75 11.85 10.69 61,900 10.69 8.88
07-02-28 12.10 12.20 11.69 29,200 11.86 9.85
07-02-27 12.58 12.60 12.12 35,800 12.14 10.08
07-02-26 12.87 12.87 12.67 26,500 12.70 10.55
07-02-23 13.23 13.28 12.81 16,300 12.82 10.65
Date Open High Low Vol Cls adjCls
07-02-22 13.34 13.47 13.07 13,500 13.30 11.05
07-02-21 13.57 13.67 13.34 7,700 13.39 11.12
07-02-20 13.90 13.90 13.66 4,800 13.71 11.39
07-02-16 14.35 14.35 13.75 6,500 13.91 11.55
07-02-15 14.75 14.75 14.31 3,600 14.35 11.92
07-02-14 14.55 14.77 14.53 6,900 14.74 12.24
07-02-13 14.02 14.59 14.02 9,100 14.57 12.10
07-02-12 13.53 13.96 13.52 8,400 13.96 11.59
07-02-09 13.85 14.10 13.46 17,400 13.52 11.23
Date Open High Low Vol Cls adjCls
07-02-08 13.75 13.85 13.58 5,200 13.85 11.50
07-02-07 13.82 13.82 13.65 4,300 13.74 11.41
07-02-06 13.50 13.73 13.50 5,300 13.72 11.40
07-02-05 14.22 14.22 13.35 10,100 13.43 11.15
07-02-02 14.36 14.40 14.22 4,300 14.22 11.81
07-02-01 13.88 14.36 13.88 10,200 14.33 11.90
07-01-31 13.59 13.88 13.37 17,200 13.82 11.48
07-01-30 13.22 13.31 13.16 3,800 13.21 10.97
07-01-29 13.22 13.35 13.15 9,000 13.16 10.93
Date Open High Low Vol Cls adjCls
07-01-26 13.23 13.32 12.91 9,400 13.30 11.05
07-01-25 13.33 13.33 13.04 12,400 13.15 10.92
07-01-24 13.42 13.51 13.31 3,000 13.31 11.05
07-01-23 13.50 13.81 13.26 15,500 13.34 11.08
07-01-22 14.15 14.15 13.36 10,700 13.56 11.26
07-01-19 13.21 14.33 13.20 21,700 14.19 11.79
07-01-18 13.67 13.90 13.12 34,300 13.30 11.05
07-01-17 13.74 13.95 13.54 18,000 13.71 11.39
07-01-16 13.34 13.95 13.34 23,200 13.88 11.53
Date Open High Low Vol Cls adjCls
07-01-12 13.76 13.88 13.21 20,000 13.34 11.08
07-01-11 13.20 13.82 13.20 9,700 13.81 11.47
07-01-10 13.96 14.02 13.08 24,700 13.15 10.92
07-01-09 13.80 14.14 13.59 14,600 14.07 11.69
07-01-08 14.57 14.63 13.76 15,800 13.82 11.48
07-01-05 15.26 15.47 14.58 21,900 14.69 12.20
07-01-04 15.04 15.68 14.70 32,700 15.41 12.80
07-01-03 17.70 17.70 14.66 107,300 15.01 12.47
06-12-29 19.26 19.26 18.84 39,600 18.95 13.66
Date Open High Low Vol Cls adjCls
06-12-28 18.61 19.04 18.50 24,100 18.75 13.52
06-12-27 18.70 18.80 18.67 29,000 18.77 13.53
06-12-26 18.67 18.99 18.66 17,100 18.73 13.50
06-12-22 16.56 19.00 16.56 63,800 18.66 13.45
06-12-21 16.56 17.17 15.84 17,500 16.56 11.94
06-12-20 17.09 17.24 16.74 17,300 16.94 12.21
06-12-19 16.60 17.21 16.52 14,600 16.60 11.97
06-12-18 16.60 16.91 15.75 30,800 16.43 11.85
06-12-15 16.82 16.94 16.52 16,000 16.53 11.92
Date Open High Low Vol Cls adjCls
06-12-14 16.62 17.08 16.41 18,900 16.80 12.11
06-12-13 16.60 16.88 16.45 13,600 16.68 12.03
06-12-12 16.35 16.60 15.86 22,800 16.60 11.97
06-12-11 15.90 16.33 15.73 27,300 16.26 11.72
06-12-08 15.88 16.04 15.53 15,700 15.88 11.45
06-12-07 15.93 16.17 15.53 20,700 15.95 11.50
06-12-06 15.91 16.34 15.80 26,500 15.85 11.43
06-12-05 15.87 16.33 15.75 12,000 16.14 11.64
06-12-04 15.95 15.95 15.56 21,500 15.85 11.43
Date Open High Low Vol Cls adjCls
06-12-01 16.55 16.55 15.20 42,500 15.86 11.44
06-11-30 15.82 16.94 14.71 19,600 16.66 12.01
06-11-29 15.58 15.75 15.48 5,400 15.73 11.34
06-11-28 14.62 15.50 14.46 25,000 15.49 11.17
06-11-27 14.95 14.95 14.48 18,000 14.63 10.55
06-11-24 15.07 15.13 15.05 800 15.05 10.85
06-11-22 15.07 15.20 15.07 2,700 15.14 10.92
06-11-21 15.02 15.18 14.89 3,000 15.12 10.90
06-11-20 14.96 15.12 14.92 2,300 15.07 10.87
Date Open High Low Vol Cls adjCls
06-11-17 14.96 15.00 14.86 3,900 14.99 10.81
06-11-16 14.48 15.06 14.48 5,100 15.06 10.86
06-11-15 14.41 14.72 13.99 32,700 14.59 10.52
06-11-14 13.95 14.37 13.69 17,400 14.37 10.36
06-11-13 13.87 14.22 13.87 5,900 14.06 10.14
06-11-10 13.36 13.87 13.36 9,400 13.87 10.00
06-11-09 13.59 13.63 13.35 13,500 13.48 9.72
06-11-08 13.59 13.77 13.42 22,900 13.51 9.74
06-11-07 13.53 13.76 13.53 5,000 13.66 9.85
Date Open High Low Vol Cls adjCls
06-11-06 13.65 13.89 13.42 16,600 13.79 9.94
06-11-03 13.46 13.72 13.45 16,800 13.56 9.78
06-11-02 13.33 13.58 13.30 12,200 13.39 9.65
06-11-01 14.71 14.71 13.34 13,200 13.34 9.62
06-10-31 14.90 14.90 14.73 12,400 14.84 10.70
06-10-30 14.57 14.97 14.57 7,000 14.97 10.79
06-10-27 14.91 15.47 14.81 17,400 14.82 10.69
06-10-26 14.42 14.94 14.32 15,500 14.93 10.76
06-10-25 14.26 14.57 14.26 10,600 14.31 10.32
Date Open High Low Vol Cls adjCls
06-10-24 14.12 14.25 14.12 3,300 14.25 10.27
06-10-23 13.95 14.24 13.93 5,900 14.24 10.27
06-10-20 14.13 14.14 13.68 11,400 14.07 10.14
06-10-19 14.01 14.05 13.99 18,500 14.03 10.12
06-10-18 14.01 14.03 13.90 7,100 13.99 10.09
06-10-17 13.90 14.04 13.78 6,500 13.91 10.03
06-10-16 13.50 14.05 13.50 11,900 14.03 10.12
06-10-13 13.50 13.55 13.46 1,600 13.46 9.70
06-10-12 13.47 13.55 13.47 8,500 13.50 9.73
Date Open High Low Vol Cls adjCls
06-10-11 13.29 13.45 13.29 10,200 13.35 9.63
06-10-10 13.51 13.60 13.29 8,000 13.29 9.58
06-10-09 13.96 14.01 13.55 11,200 13.58 9.79
06-10-06 14.15 14.15 14.03 5,700 14.04 10.12
06-10-05 13.80 14.24 13.49 28,000 14.05 10.13
06-10-04 13.35 13.89 13.12 14,200 13.87 10.00
06-10-03 13.36 13.46 13.06 10,300 13.23 9.54
06-10-02 13.19 13.61 13.17 12,800 13.45 9.70
06-09-29 13.65 13.91 13.15 20,000 13.48 9.72
Date Open High Low Vol Cls adjCls
06-09-28 13.88 14.03 13.50 13,500 13.50 9.73
06-09-27 13.90 14.00 13.78 8,900 14.00 10.09
06-09-26 13.99 13.99 13.51 13,100 13.89 10.01
06-09-25 13.66 14.00 13.49 11,800 13.95 10.06
06-09-22 13.60 13.75 13.48 15,300 13.68 9.86
06-09-21 13.96 14.03 13.70 18,200 13.75 9.91
06-09-20 14.05 14.12 13.51 24,700 14.02 10.11
06-09-19 14.05 14.05 13.90 4,100 14.04 10.12
06-09-18 13.51 14.04 13.51 1,800 13.94 10.05
Date Open High Low Vol Cls adjCls
06-09-15 14.19 14.20 13.78 29,500 14.02 10.11
06-09-14 13.97 14.15 13.91 17,200 14.05 10.13
06-09-13 14.05 14.31 13.94 18,500 14.08 10.15
06-09-12 14.02 14.13 13.87 24,800 14.04 10.12
06-09-11 13.93 14.06 13.93 10,500 14.03 10.12
06-09-08 13.87 14.03 13.87 1,100 14.03 10.12
06-09-07 13.78 14.04 13.78 9,700 14.00 10.09
06-09-06 13.78 13.97 13.78 8,400 13.88 10.01
06-09-05 13.70 14.05 13.60 14,000 14.05 10.13
Date Open High Low Vol Cls adjCls
06-09-01 13.83 13.94 13.75 9,600 13.91 10.03
06-08-31 13.94 13.94 13.75 11,400 13.84 9.98
06-08-30 13.75 13.95 13.75 11,400 13.81 9.96
06-08-29 13.68 13.92 13.50 30,000 13.92 10.04
06-08-28 13.63 13.89 13.50 14,200 13.57 9.78
06-08-25 13.81 13.97 13.72 16,200 13.74 9.91
06-08-24 14.11 14.43 13.60 31,100 13.73 9.90
06-08-23 15.67 15.67 14.22 52,900 14.60 10.53
06-08-22 15.49 16.53 15.08 10,300 15.54 11.20
Date Open High Low Vol Cls adjCls
06-08-21 16.09 16.09 15.60 6,800 15.60 11.25
06-08-18 16.41 16.50 16.14 7,600 16.14 11.64
06-08-17 16.66 16.88 16.41 7,400 16.52 11.91
06-08-16 16.70 16.88 16.66 3,700 16.66 12.01
06-08-15 15.99 16.95 15.99 17,700 16.57 11.95
06-08-14 15.57 16.35 15.57 15,900 16.15 11.64
06-08-11 15.27 16.03 15.12 16,600 15.79 11.38
06-08-10 14.85 15.82 14.85 6,300 15.53 11.20
06-08-09 14.96 15.57 14.96 16,500 15.05 10.85
Date Open High Low Vol Cls adjCls
06-08-08 15.18 15.44 14.55 33,000 15.02 10.83
06-08-07 16.33 16.50 15.01 40,600 15.07 10.87
06-08-04 16.89 16.95 16.53 9,200 16.64 12.00
06-08-03 16.74 16.89 16.61 8,100 16.82 12.13
06-08-02 16.77 17.10 16.65 14,200 16.66 12.01
06-08-01 17.04 17.13 16.57 18,400 16.75 12.08
06-07-31 16.92 17.25 16.56 28,100 17.22 12.42
06-07-28 15.75 17.00 15.75 26,700 16.93 12.21
06-07-27 15.95 16.07 15.50 20,300 15.90 11.46
Date Open High Low Vol Cls adjCls
06-07-26 15.62 15.98 15.21 27,000 15.77 11.37
06-07-25 15.35 15.83 14.61 17,800 15.81 11.40
06-07-24 16.00 17.00 14.59 48,200 15.48 11.16
06-07-21 16.92 17.59 16.06 38,000 16.15 11.64
06-07-20 17.44 17.65 16.10 26,700 17.03 12.28
06-07-19 16.75 17.50 16.75 13,200 17.42 12.56
06-07-18 16.75 16.85 16.54 10,800 16.56 11.94
06-07-17 16.46 16.75 16.26 26,900 16.62 11.98
06-07-14 16.42 16.63 16.05 13,300 16.61 11.98
Date Open High Low Vol Cls adjCls
06-07-13 16.26 16.71 16.26 7,700 16.27 11.73
06-07-12 16.90 16.90 16.35 18,500 16.38 11.81
06-07-11 16.23 17.08 16.23 43,000 16.52 11.91
06-07-10 15.63 16.63 15.41 59,400 16.39 11.82
06-07-07 15.33 15.49 15.23 23,300 15.26 11.00
06-07-06 15.54 15.89 15.33 55,200 15.33 11.05
06-07-05 15.97 15.97 15.35 32,400 15.50 11.18
06-07-03 15.77 15.94 15.31 62,500 15.89 11.46
06-06-30 16.96 17.73 15.04 531,600 15.04 10.84
Date Open High Low Vol Cls adjCls
06-06-29 19.05 19.50 17.42 145,400 17.48 12.60
06-06-28 18.37 19.00 18.18 15,800 18.97 13.68
06-06-27 19.12 19.12 18.18 22,600 18.18 13.11
06-06-26 18.43 19.07 18.29 23,200 19.07 13.75
06-06-23 18.22 18.41 17.92 3,000 18.39 13.26
06-06-22 18.24 18.50 17.69 18,500 18.22 13.14
06-06-21 18.03 18.40 17.83 4,400 18.23 13.14
06-06-20 17.22 18.25 17.22 20,000 18.14 13.08
06-06-19 17.31 17.85 17.30 14,900 17.49 12.61
Date Open High Low Vol Cls adjCls
06-06-16 18.07 18.14 17.49 12,500 17.61 12.70
06-06-15 18.47 18.47 17.56 22,700 18.09 13.04
06-06-14 19.00 19.00 16.94 25,200 18.07 13.03
06-06-13 19.30 19.30 18.47 18,500 18.57 13.39
06-06-12 19.10 19.40 18.30 19,500 18.93 13.65
06-06-09 19.37 19.70 18.98 7,900 19.09 13.76
06-06-08 19.69 19.70 18.15 23,500 19.47 14.04
06-06-07 19.05 19.70 19.05 5,400 19.60 14.13
06-06-06 19.83 19.85 19.32 13,100 19.70 14.20
Date Open High Low Vol Cls adjCls
06-06-05 19.75 19.84 19.68 24,000 19.80 14.28
06-06-02 19.24 19.80 19.24 18,200 19.78 14.26
06-06-01 19.71 19.85 19.56 22,700 19.79 14.27
06-05-31 19.41 19.85 19.03 39,300 19.63 14.15
06-05-30 19.83 19.85 19.04 6,900 19.58 14.12
06-05-26 19.62 19.85 19.15 19,100 19.77 14.25
06-05-25 18.59 18.96 18.45 6,500 18.86 13.60
06-05-24 20.85 20.85 18.03 10,900 18.50 13.34
06-05-23 18.66 20.00 18.38 19,000 18.64 13.44
Date Open High Low Vol Cls adjCls
06-05-22 19.40 20.43 18.09 41,300 18.54 13.37
06-05-19 19.61 20.90 19.29 19,400 20.47 14.76
06-05-18 18.78 20.00 18.76 7,200 19.94 14.38
06-05-17 18.72 19.19 18.63 13,700 19.01 13.71
06-05-16 18.89 19.43 18.55 23,700 18.88 13.61
06-05-15 20.95 20.95 17.03 42,000 19.07 13.75
06-05-12 20.69 20.86 20.69 4,200 20.84 15.03
06-05-11 20.33 20.83 20.33 4,500 20.62 14.87
06-05-10 20.47 20.89 20.09 13,100 20.71 14.93
Date Open High Low Vol Cls adjCls
06-05-09 20.25 20.46 20.13 9,000 20.15 14.53
06-05-08 20.47 20.50 20.18 8,500 20.24 14.59
06-05-05 20.29 20.50 20.00 9,800 20.05 14.46
06-05-04 19.99 20.29 19.99 5,800 20.25 14.60
06-05-03 20.22 20.25 19.81 11,000 20.20 14.56
06-05-02 20.09 20.37 19.63 17,500 20.18 14.55
06-05-01 19.66 20.23 19.66 13,400 20.05 14.46
06-04-28 19.56 20.25 19.46 13,300 20.01 14.43
06-04-27 20.10 20.14 19.50 21,000 19.97 14.40
Date Open High Low Vol Cls adjCls
06-04-26 19.84 20.05 19.72 10,500 20.04 14.45
06-04-25 19.93 20.06 19.56 20,000 20.00 14.42
06-04-24 20.24 20.27 19.65 22,100 19.69 14.20
06-04-21 19.58 20.23 19.23 19,900 20.23 14.59
06-04-20 18.86 19.83 18.86 18,500 19.80 14.28
06-04-19 19.00 19.78 19.00 19,000 19.75 14.24
06-04-18 19.20 19.49 18.64 28,500 19.00 13.70
06-04-17 18.10 19.23 18.10 18,500 19.09 13.76
06-04-13 19.23 19.23 18.14 27,400 18.29 13.19
Date Open High Low Vol Cls adjCls
06-04-12 18.99 19.25 18.48 9,200 19.24 13.87
06-04-11 18.82 19.40 18.63 29,100 19.00 13.70
06-04-10 17.66 18.41 17.51 53,300 18.28 13.18
06-04-07 17.31 17.70 17.30 48,300 17.32 12.49
06-04-06 17.87 17.87 17.18 37,400 17.35 12.51
06-04-05 17.08 18.00 17.05 64,700 17.50 12.62
06-04-04 18.25 18.40 17.19 96,200 17.54 12.65
06-04-03 18.95 19.35 18.30 32,800 18.54 13.37
06-03-31 18.40 19.30 18.10 19,800 19.25 13.88
Date Open High Low Vol Cls adjCls
06-03-30 18.01 18.35 18.01 8,000 18.26 13.17
06-03-29 17.90 18.19 17.51 35,900 18.05 13.01
06-03-28 17.66 17.91 17.66 11,100 17.87 12.88
06-03-27 17.88 18.04 17.50 45,000 17.68 12.75
06-03-24 17.95 18.00 17.68 27,200 17.70 12.76
06-03-23 17.60 17.96 17.54 11,700 17.95 12.94
06-03-22 17.16 17.78 17.16 13,900 17.70 12.76
06-03-21 17.39 17.71 16.95 41,900 17.39 12.54
06-03-20 16.84 17.48 16.82 27,700 17.38 12.53
Date Open High Low Vol Cls adjCls
06-03-17 16.92 17.10 16.27 21,200 17.00 12.26
06-03-16 17.51 17.61 16.68 24,300 16.94 12.21
06-03-15 16.40 17.85 16.40 19,000 17.65 12.73
06-03-14 16.47 17.25 16.04 12,700 16.91 12.19
06-03-13 17.92 17.92 16.87 22,800 17.02 12.27
06-03-10 17.14 17.90 16.91 31,700 17.70 12.76
06-03-09 16.89 17.50 16.89 23,700 17.40 12.55
06-03-08 16.75 17.76 16.74 29,900 17.49 12.61
06-03-07 16.60 17.07 16.60 18,900 16.95 12.22
Date Open High Low Vol Cls adjCls
06-03-06 16.75 17.07 16.55 26,300 16.94 12.21
06-03-03 16.73 17.50 16.50 24,800 17.08 12.31
06-03-02 16.57 16.57 16.07 20,800 16.50 11.90
06-03-01 16.48 16.52 15.74 16,500 16.30 11.75
06-02-28 16.42 16.46 15.89 19,900 16.30 11.75
06-02-27 16.50 16.92 16.01 19,200 16.52 11.91
06-02-24 16.81 16.83 15.00 45,500 16.50 11.90
06-02-23 16.91 17.73 16.50 22,400 17.05 12.29
06-02-22 16.35 16.99 16.26 4,000 16.92 12.20
Date Open High Low Vol Cls adjCls
06-02-21 16.00 16.19 16.00 20,900 16.17 11.66
06-02-17 15.57 15.98 15.38 10,700 15.83 11.41
06-02-16 15.25 16.06 15.24 15,800 15.45 11.14
06-02-15 15.50 16.02 15.35 17,000 15.51 11.18
06-02-14 15.34 15.85 15.30 20,700 15.59 11.24
06-02-13 15.83 16.11 15.41 10,900 15.79 11.38
06-02-10 16.16 16.16 15.49 9,900 15.83 11.41
06-02-09 15.15 16.00 15.15 22,100 16.00 11.54
06-02-08 15.59 16.38 15.43 16,100 15.69 11.31
Date Open High Low Vol Cls adjCls
06-02-07 14.03 15.50 13.98 30,700 15.41 11.11
06-02-06 15.22 15.46 14.80 6,700 15.33 11.05
06-02-03 15.15 15.50 14.59 20,800 15.46 11.15
06-02-02 14.31 15.50 14.12 29,000 14.93 10.76
06-02-01 14.84 15.00 14.20 18,000 14.79 10.66
06-01-31 14.95 14.95 13.02 26,500 14.61 10.53
06-01-30 14.16 15.25 14.00 61,100 14.72 10.61
06-01-27 13.73 14.50 13.73 16,100 14.16 10.21
06-01-26 13.55 13.98 13.55 6,500 13.61 9.81
Date Open High Low Vol Cls adjCls
06-01-25 13.80 14.16 13.40 17,600 13.55 9.77
06-01-24 13.38 14.46 13.33 26,200 13.75 9.91
06-01-23 13.29 13.52 13.29 10,900 13.35 9.63
06-01-20 13.26 13.91 13.09 10,200 13.25 9.55
06-01-19 14.67 14.67 13.32 28,200 13.51 9.74
06-01-18 13.11 15.15 13.11 30,200 14.43 10.40
06-01-17 13.15 13.64 13.01 16,300 13.64 9.83
06-01-13 13.49 13.66 13.25 6,100 13.34 9.62
06-01-12 13.25 13.64 13.20 9,800 13.63 9.83
Date Open High Low Vol Cls adjCls
06-01-11 13.29 13.66 13.29 14,800 13.60 9.81
06-01-10 13.30 13.43 13.28 23,100 13.33 9.61
06-01-09 13.31 13.55 13.31 24,600 13.54 9.76
06-01-06 13.35 13.46 13.04 9,800 13.36 9.63
06-01-05 12.99 13.36 12.70 14,500 13.36 9.63
06-01-04 13.20 13.31 12.79 80,900 13.10 9.45
06-01-03 13.29 13.39 13.20 20,900 13.30 9.59
05-12-30 13.16 13.39 13.11 8,500 13.34 9.62
05-12-29 13.15 13.39 13.09 4,300 13.39 9.65
Date Open High Low Vol Cls adjCls
05-12-28 13.27 13.36 13.27 4,200 13.35 9.63
05-12-27 13.31 13.35 13.31 1,700 13.34 9.62
05-12-23 13.12 13.31 13.12 2,100 13.25 9.55
05-12-22 13.30 13.32 13.20 5,300 13.32 9.60
05-12-21 13.15 13.30 13.07 24,700 13.25 9.55
05-12-20 13.00 13.22 12.60 33,400 13.12 9.46
05-12-19 13.24 13.24 13.05 7,100 13.05 9.41
05-12-16 13.00 13.24 12.34 11,000 13.24 9.55
05-12-15 12.77 13.00 12.74 17,400 12.96 9.34
Date Open High Low Vol Cls adjCls
05-12-14 12.77 12.91 12.73 23,600 12.80 9.23
05-12-13 12.85 12.90 12.65 17,200 12.70 9.16
05-12-12 12.74 12.95 12.68 38,100 12.74 9.19
05-12-09 12.73 13.00 12.57 20,400 12.75 9.19
05-12-08 12.67 12.74 12.67 200 12.74 9.19
05-12-07 12.66 12.90 12.65 3,000 12.68 9.14
05-12-06 12.66 12.67 12.65 4,800 12.65 9.12
05-12-05 13.10 13.14 12.70 11,000 12.77 9.21
05-12-02 12.92 13.24 12.92 5,500 13.23 9.54
Date Open High Low Vol Cls adjCls
05-12-01 13.22 13.22 12.65 10,000 12.99 9.37
05-11-30 13.00 13.22 13.00 7,000 13.22 9.53
05-11-29 13.00 13.16 13.00 700 13.02 9.39
05-11-28 13.00 13.20 13.00 9,100 13.01 9.38
05-11-25 13.23 13.23 13.03 2,600 13.03 9.39
05-11-23 13.23 13.23 13.19 2,300 13.19 9.51
05-11-22 13.02 13.24 13.02 8,100 13.21 9.52
05-11-21 12.65 13.21 12.65 56,500 13.06 9.42
05-11-18 12.83 12.84 12.65 7,900 12.80 9.23
Date Open High Low Vol Cls adjCls
05-11-17 13.22 13.22 12.65 10,500 12.84 9.26
05-11-16 12.82 13.21 12.62 31,400 12.89 9.29
05-11-15 12.84 13.10 12.65 21,900 12.84 9.26
05-11-14 12.74 13.26 12.65 12,100 13.14 9.47
05-11-11 12.73 12.86 12.53 10,700 12.73 9.18
05-11-10 13.19 13.19 12.70 10,400 12.73 9.18
05-11-09 13.25 13.29 13.17 3,500 13.22 9.53
05-11-08 13.08 13.35 13.08 24,300 13.20 9.52
05-11-07 13.23 13.25 12.92 8,900 13.24 9.55
Date Open High Low Vol Cls adjCls
05-11-04 12.89 13.04 12.57 7,900 13.03 9.39
05-11-03 12.68 13.03 12.67 5,700 12.97 9.35
05-11-02 12.87 13.08 12.70 3,700 13.08 9.43
05-11-01 12.97 13.22 12.97 3,100 13.10 9.45
05-10-31 13.06 13.06 12.77 900 12.98 9.36
05-10-28 12.67 13.10 12.01 8,500 13.06 9.42
05-10-27 13.00 13.06 12.85 11,900 12.87 9.28
05-10-26 13.01 13.16 13.01 6,100 13.15 9.48
05-10-25 13.20 13.20 13.15 900 13.20 9.52
Date Open High Low Vol Cls adjCls
05-10-24 13.21 13.21 13.21 200 13.21 9.52
05-10-21 13.02 13.22 13.02 5,100 13.16 9.49
05-10-20 13.01 13.11 13.01 4,900 13.02 9.39
05-10-19 13.15 13.16 13.15 1,000 13.16 9.49
05-10-18 13.03 13.18 13.03 5,900 13.18 9.50
05-10-17 13.15 13.32 13.14 8,200 13.20 9.52
05-10-14 13.14 13.18 13.03 6,400 13.18 9.50
05-10-13 13.13 13.36 13.03 7,600 13.14 9.47
05-10-12 13.28 13.28 13.09 22,000 13.27 9.57
Date Open High Low Vol Cls adjCls
05-10-11 13.16 13.28 13.11 4,000 13.17 9.50
05-10-10 13.01 13.28 13.01 10,900 13.28 9.57
05-10-07 13.20 13.30 13.20 5,800 13.27 9.57
05-10-06 13.02 13.30 13.02 7,000 13.30 9.59
05-10-05 13.03 13.25 13.03 5,400 13.22 9.53
05-10-04 13.01 13.27 13.01 16,400 13.23 9.54
05-10-03 13.18 13.39 13.18 8,900 13.31 9.60
05-09-30 13.25 13.39 13.25 12,900 13.39 9.65
05-09-29 13.08 13.25 13.08 7,400 13.23 9.54
Date Open High Low Vol Cls adjCls
05-09-28 12.97 13.25 12.97 12,400 13.20 9.52
05-09-27 13.34 13.34 13.15 14,600 13.26 9.56
05-09-26 13.34 13.35 13.30 2,700 13.35 9.63
05-09-23 13.13 13.48 13.13 14,200 13.47 9.71
05-09-22 13.34 13.47 13.16 19,400 13.47 9.71
05-09-21 13.20 13.47 12.02 35,300 13.39 9.65
05-09-20 13.10 13.48 13.10 17,500 13.45 9.70
05-09-19 13.14 13.48 13.14 22,900 13.29 9.58
05-09-16 13.42 13.60 13.13 29,500 13.30 9.59
Date Open High Low Vol Cls adjCls
05-09-15 13.47 13.73 13.28 36,100 13.40 9.66
05-09-14 13.69 13.86 13.46 34,000 13.64 9.83
05-09-13 13.40 13.87 13.40 12,400 13.85 9.99
05-09-12 13.39 13.94 13.39 25,900 13.80 9.95
05-09-09 13.47 13.86 13.47 6,400 13.75 9.91
05-09-08 13.48 13.85 13.32 21,200 13.60 9.81
05-09-07 13.87 13.90 13.37 30,000 13.57 9.78
05-09-06 13.04 13.60 12.67 26,300 13.46 9.70
05-09-02 12.43 13.29 12.43 5,800 13.28 9.57
Date Open High Low Vol Cls adjCls
05-09-01 13.13 13.50 13.03 18,700 13.28 9.57
05-08-31 13.32 13.43 13.03 22,300 13.36 9.63
05-08-30 13.22 13.35 13.04 10,600 13.18 9.50
05-08-29 13.07 13.48 13.05 4,900 13.37 9.64
05-08-26 13.14 13.38 13.07 21,600 13.21 9.52
05-08-25 13.09 13.72 13.08 13,900 13.23 9.54
05-08-24 13.29 13.55 13.05 11,200 13.45 9.70
05-08-23 12.64 13.25 12.53 14,100 13.22 9.53
05-08-22 13.40 13.42 12.77 37,700 13.13 9.47
Date Open High Low Vol Cls adjCls
05-08-19 13.12 13.21 13.12 600 13.21 9.52
05-08-18 12.78 13.22 12.78 9,600 13.17 9.50
05-08-17 13.01 13.43 13.01 12,600 13.28 9.57
05-08-16 12.84 13.50 12.76 31,600 13.41 9.67
05-08-15 13.20 13.41 13.04 16,400 13.19 9.51
05-08-12 13.25 13.40 13.12 3,000 13.24 9.55
05-08-11 13.14 13.25 13.13 5,600 13.24 9.55
05-08-10 12.94 13.23 12.81 13,100 13.14 9.47
05-08-09 12.75 13.06 11.15 38,100 13.04 9.40
Date Open High Low Vol Cls adjCls
05-08-08 12.30 12.74 12.29 16,000 12.66 9.13
05-08-05 12.18 12.30 11.78 7,900 12.30 8.87
05-08-04 12.00 12.50 12.00 155,800 12.24 8.83
05-08-03 11.82 12.09 11.72 12,300 11.91 8.59
05-08-02 11.69 12.14 11.45 5,300 11.76 8.48
05-08-01 12.00 12.00 11.65 9,800 11.96 8.62
05-07-29 12.02 12.23 11.97 3,700 12.10 8.72
05-07-28 11.97 12.50 11.97 2,400 12.50 9.01
05-07-27 11.99 12.08 11.85 3,900 11.97 8.63
Date Open High Low Vol Cls adjCls
05-07-26 11.88 11.90 11.80 16,300 11.84 8.54
05-07-25 11.60 12.05 11.55 16,100 11.80 8.51
05-07-22 11.38 11.94 11.38 7,100 11.60 8.36
05-07-21 11.75 11.75 11.39 18,600 11.43 8.24
05-07-20 12.32 12.32 11.63 33,000 11.75 8.47
05-07-19 12.41 12.41 12.00 11,600 12.00 8.65
05-07-18 11.76 12.57 11.76 23,800 12.06 8.70
05-07-15 12.25 12.25 12.00 23,300 12.02 8.67
05-07-14 11.96 12.42 11.55 12,300 12.17 8.77
Date Open High Low Vol Cls adjCls
05-07-13 12.33 12.80 12.26 8,900 12.26 8.84
05-07-12 13.01 13.05 12.79 4,500 12.79 9.22
05-07-11 12.50 13.05 12.50 31,900 13.05 9.41
05-07-08 13.00 13.00 12.88 7,000 13.00 9.37
05-07-07 12.00 12.98 12.00 9,800 12.77 9.21
05-07-06 12.10 12.66 12.10 4,600 12.25 8.83
05-07-05 12.20 12.34 12.01 78,900 12.34 8.90
05-07-01 12.00 12.43 12.00 3,800 12.14 8.75
05-06-30 12.25 12.25 11.85 5,300 12.25 8.83
Date Open High Low Vol Cls adjCls
05-06-29 12.24 12.24 11.85 11,300 12.06 8.70
05-06-28 12.13 12.23 12.00 8,100 12.06 8.70
05-06-27 11.70 12.07 11.70 12,300 11.90 8.58
05-06-24 12.15 12.31 11.82 11,300 11.82 8.52
05-06-23 11.81 12.15 11.81 21,100 12.10 8.72
05-06-22 12.07 12.07 12.02 5,600 12.02 8.67
05-06-21 11.99 12.60 11.75 44,400 12.28 8.85
05-06-20 12.62 12.63 12.42 9,600 12.45 8.98
05-06-17 12.45 12.74 12.45 4,500 12.69 9.15
Date Open High Low Vol Cls adjCls
05-06-16 12.37 12.72 12.37 2,600 12.72 9.17
05-06-15 12.07 12.74 11.90 21,500 12.26 8.84
05-06-14 12.02 12.90 12.01 10,100 12.50 9.01
05-06-13 12.58 12.80 12.12 19,800 12.40 8.94
05-06-10 12.49 12.95 12.49 6,700 12.58 9.07
05-06-09 12.50 12.50 12.37 9,400 12.42 8.95
05-06-08 12.00 12.44 12.00 16,300 12.31 8.88
05-06-07 12.01 12.29 12.01 10,600 12.23 8.82
05-06-06 12.00 12.46 12.00 34,600 12.22 8.81
Date Open High Low Vol Cls adjCls
05-06-03 11.50 12.59 11.50 59,300 12.02 8.67
05-06-02 11.50 11.70 11.50 25,100 11.70 8.44
05-06-01 11.36 11.74 11.10 51,700 11.48 8.28
05-05-31 10.84 11.48 10.84 10,800 11.31 8.15
05-05-27 11.13 11.75 11.13 9,700 11.65 8.40
05-05-26 11.07 11.70 10.72 21,800 11.42 8.23
05-05-25 11.38 11.44 10.36 38,100 11.25 8.11
05-05-24 11.41 11.75 9.36 60,300 11.56 8.33
05-05-23 11.99 12.30 11.78 11,300 11.94 8.61
Date Open High Low Vol Cls adjCls
05-05-20 12.01 12.11 11.31 15,000 12.11 8.73
05-05-19 11.68 11.72 11.40 11,700 11.40 8.22
05-05-18 11.35 12.24 11.32 17,800 11.66 8.41
05-05-17 11.75 11.83 11.33 13,700 11.51 8.30
05-05-16 11.56 13.62 11.34 18,900 11.75 8.47
05-05-13 13.19 13.50 12.04 18,000 12.04 8.68
05-05-12 12.23 12.97 12.02 29,000 12.67 9.14
05-05-11 12.29 12.70 12.29 5,500 12.65 9.12
05-05-10 12.04 12.89 12.04 17,800 12.60 9.08
Date Open High Low Vol Cls adjCls
05-05-09 13.50 13.50 11.64 39,600 11.80 8.51
05-05-06 12.91 13.20 12.91 7,700 13.20 9.52
05-05-05 13.00 13.25 12.80 20,900 12.94 9.33
05-05-04 14.00 14.02 13.40 21,000 13.57 9.78
05-05-03 12.97 13.90 12.77 15,600 13.59 9.80
05-05-02 12.80 12.97 12.61 9,000 12.80 9.23
05-04-29 12.64 12.78 12.50 9,100 12.78 9.21
05-04-28 12.80 12.97 12.73 3,300 12.74 9.19
05-04-27 12.95 13.00 12.95 22,800 12.95 9.34
Date Open High Low Vol Cls adjCls
05-04-26 13.37 13.37 12.96 3,900 13.00 9.37
05-04-25 13.53 13.64 13.23 8,800 13.29 9.58
05-04-22 13.00 13.29 12.83 28,600 13.20 9.52
05-04-21 12.49 13.55 12.49 13,000 13.39 9.65
05-04-20 13.65 13.65 12.94 24,800 13.10 9.45
05-04-19 11.50 13.51 11.50 62,700 13.43 9.68
05-04-18 11.63 11.96 11.45 9,400 11.65 8.40
05-04-15 12.68 12.68 11.30 50,300 11.87 8.56
05-04-14 13.26 13.26 12.67 69,800 12.70 9.16
Date Open High Low Vol Cls adjCls
05-04-13 12.94 13.16 12.94 5,000 13.04 9.40
05-04-12 13.27 13.27 12.96 19,100 13.05 9.41
05-04-11 13.62 13.62 13.20 20,800 13.27 9.57
05-04-08 13.55 13.65 13.50 4,100 13.51 9.74
05-04-07 13.39 13.55 13.25 30,000 13.55 9.77
05-04-06 13.50 13.64 13.14 6,100 13.46 9.70
05-04-05 13.50 13.60 12.99 8,300 13.17 9.50
05-04-04 13.21 13.50 13.21 5,300 13.36 9.63
05-04-01 13.17 13.34 13.05 5,200 13.21 9.52
Date Open High Low Vol Cls adjCls
05-03-31 13.04 13.26 13.00 12,400 13.05 9.41
05-03-30 12.89 13.69 12.67 62,600 13.30 9.59
05-03-29 13.59 13.69 12.93 14,700 12.99 9.37
05-03-28 12.96 13.37 12.80 10,400 13.20 9.52
05-03-24 13.69 13.69 13.02 25,900 13.50 9.73
05-03-23 14.26 14.26 12.70 65,500 13.23 9.54
05-03-22 13.10 14.74 13.10 38,900 14.25 10.27
05-03-21 13.22 13.49 13.15 17,900 13.48 9.72
05-03-18 13.53 13.67 13.12 13,400 13.67 9.86
Date Open High Low Vol Cls adjCls
05-03-17 13.11 13.50 13.11 13,300 13.21 9.52
05-03-16 14.06 14.06 12.12 124,800 13.19 9.51
05-03-15 15.25 15.25 14.00 50,300 14.06 10.14
05-03-14 14.10 15.10 14.10 30,100 15.10 10.89
05-03-11 14.00 14.75 14.00 31,100 14.25 10.27
05-03-10 15.50 15.50 14.22 40,200 14.42 10.40
05-03-09 15.50 15.94 15.17 20,700 15.24 10.99
05-03-08 15.55 16.18 15.40 31,800 15.73 11.34
05-03-07 16.34 16.85 15.87 34,300 15.92 11.48
Date Open High Low Vol Cls adjCls
05-03-04 15.00 16.50 15.00 63,900 16.28 11.74
05-03-03 15.82 15.82 15.17 35,500 15.44 11.13
05-03-02 16.00 16.00 15.55 24,000 15.59 11.24
05-03-01 16.35 16.55 15.71 46,100 15.87 11.44
05-02-28 16.81 16.95 15.72 91,800 16.45 11.86
05-02-25 16.72 17.00 16.72 10,500 16.89 12.18
05-02-24 16.18 17.00 16.18 21,700 16.78 12.10
05-02-23 15.50 16.30 15.45 22,500 16.18 11.67
05-02-22 17.35 17.35 13.84 77,800 15.81 11.40
Date Open High Low Vol Cls adjCls
05-02-18 17.00 17.65 16.95 21,900 17.37 12.52
05-02-17 17.44 17.86 16.63 9,600 17.65 12.73
05-02-16 17.82 17.84 17.07 12,600 17.60 12.69
05-02-15 17.46 17.69 17.00 38,300 17.48 12.60
05-02-14 17.00 17.86 16.71 63,400 17.24 12.43
05-02-11 17.00 17.01 16.35 25,800 16.99 12.25
05-02-10 16.63 16.63 16.35 28,100 16.50 11.90
05-02-09 16.35 16.50 16.35 18,500 16.47 11.87
05-02-08 16.43 16.88 15.93 55,700 16.45 11.86
Date Open High Low Vol Cls adjCls
05-02-07 16.60 16.98 16.50 17,600 16.88 12.17
05-02-04 16.95 16.95 16.29 18,800 16.50 11.90
05-02-03 16.03 16.99 16.00 29,100 16.85 12.15
05-02-02 16.75 17.00 16.15 45,000 16.51 11.90
05-02-01 15.52 16.99 15.50 81,400 16.96 12.23
05-01-31 14.80 16.18 14.39 44,300 15.52 11.19
05-01-28 15.00 15.00 14.04 21,700 14.72 10.61
05-01-27 14.50 14.79 14.23 20,400 14.77 10.65
05-01-26 13.96 14.45 13.96 44,400 14.45 10.42
Date Open High Low Vol Cls adjCls
05-01-25 13.54 14.12 13.11 26,900 14.12 10.18
05-01-24 13.38 14.00 13.34 34,900 13.75 9.91
05-01-21 12.85 13.10 12.85 32,500 12.99 9.37
05-01-20 13.49 13.49 12.90 31,600 13.10 9.45
05-01-19 13.35 13.83 13.35 50,900 13.61 9.81
05-01-18 13.75 14.00 13.23 39,700 13.45 9.70
05-01-14 13.50 13.86 13.29 39,000 13.71 9.88
05-01-13 12.85 13.36 12.83 46,300 13.24 9.55
05-01-12 12.85 13.17 12.81 17,200 12.82 9.24
Date Open High Low Vol Cls adjCls
05-01-11 13.62 13.64 12.81 48,100 12.91 9.31
05-01-10 13.55 13.60 13.42 24,900 13.48 9.72
05-01-07 13.75 13.99 13.45 41,600 13.45 9.70
05-01-06 13.47 14.06 13.40 20,500 13.70 9.88
05-01-05 14.00 14.00 12.78 76,400 13.65 9.84
05-01-04 13.71 14.74 13.71 64,400 13.93 10.04
05-01-03 13.36 14.24 13.36 57,000 13.68 9.86
04-12-31 13.59 14.20 13.59 42,200 14.00 10.09
04-12-30 13.25 13.79 13.12 13,200 13.60 9.81
Date Open High Low Vol Cls adjCls
04-12-29 13.60 13.90 13.04 39,100 13.74 9.91
04-12-28 13.75 13.75 13.00 43,700 13.48 9.72
04-12-27 12.99 13.67 12.82 52,900 13.52 9.75
04-12-23 13.04 13.25 12.55 25,800 12.98 9.36
04-12-22 12.26 13.16 11.25 82,800 12.49 9.01
04-12-21 12.25 12.78 11.86 219,100 12.20 8.80
04-12-20 11.29 12.41 11.29 152,300 11.50 8.29
04-12-17 11.35 11.35 11.09 53,900 11.28 8.13
04-12-16 10.96 11.10 10.93 49,900 11.05 7.97
Date Open High Low Vol Cls adjCls
04-12-15 11.95 12.42 10.85 52,600 10.96 7.90
04-12-14 11.40 11.63 11.04 25,600 11.19 8.07
04-12-13 11.75 11.75 10.69 89,100 10.96 7.90
04-12-10 12.15 12.20 11.05 47,900 11.45 8.26
04-12-09 12.59 12.78 11.68 31,200 11.77 8.49
04-12-08 13.15 13.15 12.21 29,200 12.52 9.03
04-12-07 13.25 13.61 13.03 14,400 13.10 9.45
04-12-06 13.22 13.47 12.85 26,400 13.33 9.61
04-12-03 13.12 13.53 13.10 21,900 13.25 9.55
Date Open High Low Vol Cls adjCls
04-12-02 12.91 13.11 12.84 21,000 13.00 9.37
04-12-01 13.09 13.58 12.26 45,500 12.63 9.11
04-11-30 11.90 13.07 11.90 33,400 12.98 9.36
04-11-29 13.31 13.31 11.96 37,900 12.06 8.70
04-11-26 12.49 12.93 12.45 14,500 12.87 9.28
04-11-24 12.16 12.51 11.86 36,500 12.02 8.67
04-11-23 12.62 12.66 12.37 7,900 12.44 8.97
04-11-22 13.04 13.05 12.40 14,500 12.41 8.95
04-11-19 12.48 13.04 12.28 27,100 12.83 9.25
Date Open High Low Vol Cls adjCls
04-11-18 12.75 12.75 12.30 15,500 12.67 9.14
04-11-17 11.54 12.95 11.51 29,500 12.95 9.34
04-11-16 12.56 12.56 11.49 34,300 11.76 8.48
04-11-15 12.22 12.52 11.71 42,100 12.21 8.80
04-11-12 12.00 12.15 11.20 52,300 11.92 8.59
04-11-11 11.38 12.00 11.09 52,600 11.94 8.61
04-11-10 9.98 11.39 9.98 60,400 11.22 8.09
04-11-09 9.98 10.36 9.91 33,100 10.13 7.30
04-11-08 9.62 10.00 9.60 77,900 9.97 7.19
Date Open High Low Vol Cls adjCls
04-11-05 9.35 9.75 9.20 34,100 9.36 6.75
04-11-04 9.86 9.86 9.41 41,600 9.44 6.81
04-11-03 9.00 9.80 9.00 66,500 9.67 6.97
04-11-02 9.30 9.73 8.72 56,000 8.85 6.38
04-11-01 8.88 10.19 8.87 79,800 9.25 6.67
04-10-29 8.25 9.17 7.91 161,900 8.77 6.32
04-10-28 7.70 8.57 7.70 145,800 8.25 5.95
04-10-27 8.81 9.13 8.65 80,100 8.75 6.31
04-10-26 9.00 9.45 8.60 115,300 8.96 6.46
Date Open High Low Vol Cls adjCls
04-10-25 10.22 10.29 9.14 72,800 9.17 6.61
04-10-22 11.20 11.20 9.80 35,800 9.82 7.08
04-10-21 10.85 11.10 10.36 25,900 10.37 7.48
04-10-20 11.00 11.10 10.33 36,600 10.58 7.63
04-10-19 10.68 11.09 10.27 90,700 10.73 7.74
04-10-18 12.08 12.08 10.86 65,500 11.15 8.04
04-10-15 12.22 12.25 11.78 38,700 12.00 8.65
04-10-14 12.75 12.95 11.75 60,500 11.76 8.48
04-10-13 14.38 14.38 12.66 75,100 12.66 9.13
Date Open High Low Vol Cls adjCls
04-10-12 13.64 14.37 13.64 15,100 13.91 10.03
04-10-11 13.45 14.29 13.45 31,800 14.17 10.22
04-10-08 14.00 14.00 13.54 31,600 13.87 10.00
04-10-07 13.45 14.00 13.45 22,000 13.94 10.05
04-10-06 13.65 13.90 13.26 28,200 13.26 9.56
04-10-05 13.58 13.95 13.58 15,500 13.69 9.87
04-10-04 13.17 14.17 13.17 30,100 14.09 10.16
04-10-01 13.99 14.10 13.26 36,600 13.53 9.76
04-09-30 13.40 14.00 13.40 34,700 13.92 10.04
Date Open High Low Vol Cls adjCls
04-09-29 13.66 13.96 13.48 25,600 13.57 9.78
04-09-28 13.83 14.25 13.65 27,300 13.65 9.84
04-09-27 13.06 13.92 13.06 29,100 13.76 9.92
04-09-24 13.17 13.60 13.17 12,900 13.27 9.57
04-09-23 13.17 13.90 13.17 27,600 13.18 9.50
04-09-22 13.11 13.34 12.91 36,300 13.23 9.54
04-09-21 13.58 13.69 13.10 61,900 13.10 9.45
04-09-20 14.59 14.98 13.34 126,000 13.45 9.70
04-09-17 15.00 15.00 14.48 85,800 14.58 10.51
Date Open High Low Vol Cls adjCls
04-09-16 15.50 15.65 14.63 79,500 15.03 10.84
04-09-15 15.55 15.94 15.45 41,000 15.59 11.24
04-09-14 15.99 15.99 15.30 46,300 15.68 11.31
04-09-13 15.75 16.00 15.00 36,200 15.86 11.44
04-09-10 15.00 15.99 15.00 66,500 15.41 11.11
04-09-09 14.43 15.23 14.42 35,800 15.03 10.84
04-09-08 14.95 14.95 14.05 86,300 14.25 10.27
04-09-07 14.50 14.50 14.00 77,400 14.32 10.32
04-09-03 13.96 14.16 13.53 24,900 14.12 10.18
Date Open High Low Vol Cls adjCls
04-09-02 14.40 14.50 14.19 38,200 14.25 10.27
04-09-01 14.31 14.50 14.14 56,000 14.30 10.31
04-08-31 14.01 14.48 14.01 55,100 14.40 10.38
04-08-30 13.96 14.41 13.96 49,800 14.22 10.25
04-08-27 14.00 14.14 13.57 25,900 13.97 10.07
04-08-26 13.99 14.00 13.54 18,200 14.00 10.09
04-08-25 13.99 14.08 13.61 31,600 13.99 10.09
04-08-24 14.19 14.19 13.65 52,400 14.00 10.09
04-08-23 13.90 14.04 13.15 48,900 14.00 10.09
Date Open High Low Vol Cls adjCls
04-08-20 15.28 16.00 13.11 270,600 13.65 9.84
04-08-19 13.54 14.72 12.74 97,100 14.54 10.48
04-08-18 12.85 14.05 12.85 13,900 13.96 10.07
04-08-17 13.58 14.01 13.49 18,900 14.00 10.09
04-08-16 12.70 13.79 12.70 33,000 13.59 9.80
04-08-13 13.59 13.59 12.93 14,300 13.22 9.53
04-08-12 14.05 14.24 12.90 63,300 12.93 9.32
04-08-11 14.24 14.42 13.49 64,100 13.49 9.73
04-08-10 13.72 14.67 13.60 40,500 14.29 10.30
Date Open High Low Vol Cls adjCls
04-08-09 14.74 15.00 14.50 50,100 14.57 10.50
04-08-06 15.01 15.10 13.24 151,200 14.70 10.60
04-08-05 16.22 16.22 15.36 21,900 15.57 11.23
04-08-04 15.01 16.16 15.01 33,300 16.16 11.65
04-08-03 16.09 16.44 15.04 37,600 15.33 11.05
04-08-02 15.66 16.15 15.66 33,600 16.11 11.62
04-07-30 15.05 16.29 14.80 55,100 16.20 11.68
04-07-29 14.30 15.20 14.30 57,300 14.80 10.67
04-07-28 14.62 15.43 14.41 63,400 14.94 10.77
Date Open High Low Vol Cls adjCls
04-07-27 17.13 17.13 15.01 76,500 15.52 11.19
04-07-26 17.00 17.32 16.68 50,600 16.85 12.15
04-07-23 17.08 17.32 16.95 23,900 17.29 12.47
04-07-22 17.23 17.35 16.58 59,100 17.34 12.50
04-07-21 17.89 17.89 17.22 80,700 17.34 12.50
04-07-20 17.90 17.90 17.38 66,600 17.66 12.73
04-07-19 17.94 18.44 17.33 187,900 17.92 12.92
04-07-16 15.96 16.99 15.95 63,300 16.95 12.22
04-07-15 18.17 18.17 16.81 83,600 16.81 12.12
Date Open High Low Vol Cls adjCls
04-07-14 17.04 18.67 16.56 149,800 18.00 12.98
04-07-13 15.86 17.31 15.86 56,200 17.00 12.26
04-07-12 15.90 16.15 15.87 49,600 16.10 11.61
04-07-09 16.44 16.59 15.40 60,900 16.04 11.56
04-07-08 15.70 16.43 15.00 100,400 16.30 11.75
04-07-07 15.97 16.75 15.21 72,000 16.74 12.07
04-07-06 14.29 15.85 14.28 82,000 15.80 11.39
04-07-02 15.00 15.05 14.31 34,700 15.05 10.85
04-07-01 15.40 15.40 14.13 70,600 14.84 10.70
Date Open High Low Vol Cls adjCls
04-06-30 13.00 14.89 13.00 118,700 14.69 10.59
04-06-29 13.50 13.81 12.77 111,000 13.02 9.39
04-06-28 16.34 16.34 13.19 181,400 13.47 9.71
04-06-25 16.90 16.96 14.17 174,300 14.92 10.76
04-06-24 16.25 16.39 15.89 49,900 16.04 11.56
04-06-23 15.51 15.89 15.25 57,300 15.75 11.36
04-06-22 15.20 15.50 14.53 65,000 15.01 10.82
04-06-21 14.81 15.03 14.00 50,000 15.01 10.82
04-06-18 14.15 14.99 14.15 36,400 14.80 10.67
Date Open High Low Vol Cls adjCls
04-06-17 14.39 14.68 14.00 37,800 14.68 10.58
04-06-16 14.74 14.75 13.75 63,100 14.49 10.45
04-06-15 13.89 14.62 13.36 161,100 14.56 10.50
04-06-14 12.70 13.86 12.68 169,800 13.86 9.99
04-06-10 12.21 12.95 12.21 45,100 12.50 9.01
04-06-09 13.00 13.40 12.26 57,000 12.65 9.12
04-06-08 13.50 13.63 12.71 88,200 13.24 9.55
04-06-07 12.99 13.47 12.64 123,800 13.00 9.37
04-06-04 13.00 13.00 11.89 68,200 12.66 9.13
Date Open High Low Vol Cls adjCls
04-06-03 12.95 13.09 11.72 165,900 12.79 9.22
04-06-02 12.92 12.92 11.89 60,900 12.22 8.81
04-06-01 10.97 13.05 10.90 331,700 12.45 8.98
04-05-28 10.04 10.96 10.04 54,400 10.95 7.89
04-05-27 10.97 10.97 10.17 70,500 10.44 7.53
04-05-26 9.57 10.96 9.05 439,300 10.91 7.87
04-05-25 7.99 9.63 7.98 283,100 9.42 6.79
04-05-24 8.50 8.50 7.66 7,500 8.00 5.77
04-05-21 8.00 8.24 7.25 35,600 8.09 5.83
Date Open High Low Vol Cls adjCls
04-05-20 8.17 8.40 8.17 6,500 8.26 5.96
04-05-19 8.39 8.50 8.01 13,900 8.20 5.91
04-05-18 7.94 8.41 7.91 17,200 8.20 5.91
04-05-17 7.51 7.82 7.51 7,400 7.82 5.64
04-05-14 7.61 7.81 7.60 1,700 7.80 5.62
04-05-13 7.68 8.00 7.58 9,000 7.63 5.50
04-05-12 7.75 7.76 7.28 9,300 7.63 5.50
04-05-11 7.90 7.92 7.80 3,700 7.81 5.63
04-05-10 7.53 8.31 7.53 26,400 7.73 5.57
Date Open High Low Vol Cls adjCls
04-05-07 7.84 8.17 7.50 27,800 7.90 5.70
04-05-06 8.07 8.28 7.48 45,300 7.90 5.70
04-05-05 7.50 8.25 7.27 12,600 7.71 5.56
04-05-04 7.19 7.69 7.19 28,400 7.21 5.20
04-05-03 7.99 7.99 7.05 24,500 7.20 5.19
04-04-30 8.00 8.00 7.50 23,000 7.53 5.43
04-04-29 8.61 8.61 7.82 30,600 7.83 5.65
04-04-28 8.72 8.89 8.32 26,200 8.35 6.02
04-04-27 8.83 8.94 8.70 8,000 8.73 6.29
Date Open High Low Vol Cls adjCls
04-04-26 8.95 8.99 8.52 28,400 8.78 6.33
04-04-23 9.01 9.09 8.65 14,100 8.65 6.24
04-04-22 9.89 9.89 8.67 16,000 9.10 6.56
04-04-21 8.64 8.89 8.60 8,400 8.88 6.40
04-04-20 9.13 9.25 8.50 51,100 8.65 6.24
04-04-19 9.03 9.10 8.76 46,400 8.99 6.48
04-04-16 9.13 9.25 8.79 25,100 9.02 6.50
04-04-15 8.95 9.25 8.92 17,900 9.24 6.66
04-04-14 8.90 9.49 8.80 39,000 9.35 6.74
Date Open High Low Vol Cls adjCls
04-04-13 8.67 9.60 8.64 58,100 9.04 6.52
04-04-12 8.40 9.17 8.35 19,800 9.10 6.56
04-04-08 9.29 9.29 8.64 11,200 8.65 6.24
04-04-07 9.84 9.84 8.71 21,300 8.79 6.34
04-04-06 9.16 9.75 9.16 19,600 9.70 6.99
04-04-05 9.00 9.55 8.81 61,600 9.49 6.84
04-04-02 8.73 9.00 8.60 36,500 9.00 6.49
04-04-01 9.00 9.00 8.53 22,000 8.85 6.38
04-03-31 9.00 9.00 8.80 18,000 8.99 6.48
Date Open High Low Vol Cls adjCls
04-03-30 8.85 9.00 8.85 10,200 9.00 6.49
04-03-29 8.70 9.00 8.55 15,300 9.00 6.49
04-03-26 8.60 8.70 8.50 10,800 8.61 6.21
04-03-25 8.57 8.57 8.50 1,100 8.50 6.13
04-03-24 8.71 8.74 8.52 3,100 8.53 6.15
04-03-23 9.05 9.12 8.68 64,100 8.95 6.45
04-03-22 8.84 9.05 8.75 53,800 9.05 6.53
04-03-19 7.56 9.00 7.40 78,900 8.73 6.29
04-03-18 7.18 7.54 7.18 6,700 7.37 5.31
Date Open High Low Vol Cls adjCls
04-03-17 7.33 7.38 7.02 13,800 7.31 5.27
04-03-16 7.40 8.13 6.99 44,700 7.17 5.17
04-03-15 8.15 8.17 7.90 9,700 8.04 5.80
04-03-12 8.01 8.73 7.95 20,600 8.34 6.01
04-03-11 8.33 8.50 8.13 15,700 8.14 5.87
04-03-10 8.00 8.65 7.95 36,800 8.31 5.99
04-03-09 9.00 9.00 8.65 15,900 8.95 6.45
04-03-08 8.74 9.00 8.62 13,600 8.75 6.31
04-03-05 8.44 9.48 8.44 23,400 8.90 6.42
Date Open High Low Vol Cls adjCls
04-03-04 8.70 8.80 8.43 21,200 8.64 6.23
04-03-03 9.43 9.66 8.44 38,500 8.88 6.40
04-03-02 9.01 10.00 9.00 298,000 9.40 6.78
04-03-01 8.59 9.53 8.28 16,700 8.96 6.46
04-02-27 8.25 8.50 7.96 8,200 8.33 6.01
04-02-26 7.51 8.39 7.51 12,100 8.25 5.95
04-02-25 7.55 8.40 7.55 12,200 8.40 6.06
04-02-24 7.75 7.95 7.75 8,000 7.77 5.60
04-02-23 7.75 7.95 7.75 8,600 7.83 5.65
Date Open High Low Vol Cls adjCls
04-02-20 7.82 7.90 7.50 17,600 7.50 5.41
04-02-19 7.67 8.00 7.62 16,700 7.75 5.59
04-02-18 7.30 7.69 7.10 24,500 7.60 5.48
04-02-17 7.20 7.94 7.20 27,500 7.34 5.29
04-02-13 7.97 7.97 7.10 24,000 7.34 5.29
04-02-12 7.01 7.75 7.01 38,000 7.27 5.24
04-02-11 7.71 7.94 7.65 23,300 7.72 5.57
04-02-10 7.95 8.05 7.56 25,000 7.98 5.75
04-02-09 7.00 8.39 6.99 95,200 8.00 5.77
Date Open High Low Vol Cls adjCls
04-02-06 8.75 8.99 8.75 5,700 8.75 6.31
04-02-05 8.55 8.79 8.55 29,400 8.75 6.31
04-02-04 9.15 9.46 9.00 8,800 9.13 6.58
04-02-03 9.46 9.68 9.00 11,200 9.33 6.73
04-02-02 9.20 9.37 9.00 18,500 9.20 6.63
04-01-30 9.42 9.42 9.00 11,300 9.05 6.53
04-01-29 9.65 9.74 9.40 19,200 9.44 6.81
04-01-28 9.86 9.99 9.70 34,700 9.80 7.07
04-01-27 9.43 10.00 9.42 139,400 9.81 7.07
Date Open High Low Vol Cls adjCls
04-01-26 9.75 10.00 9.29 92,400 9.69 6.99
04-01-23 10.05 10.05 9.80 127,100 9.83 7.09
04-01-22 9.95 10.50 9.50 93,500 10.00 7.21
04-01-21 8.97 10.13 8.71 117,600 10.00 7.21
04-01-20 8.70 9.00 8.25 17,800 8.71 6.28
04-01-16 8.35 8.70 8.33 28,000 8.69 6.27
04-01-15 8.02 8.50 8.02 18,000 8.30 5.98
04-01-14 8.15 8.43 8.02 28,000 8.02 5.78
04-01-13 7.71 8.39 7.71 40,200 8.25 5.95
Date Open High Low Vol Cls adjCls
04-01-12 8.01 8.44 8.00 20,200 8.04 5.80
04-01-09 7.94 8.40 7.81 58,800 8.10 5.84
04-01-08 8.03 8.15 7.51 41,100 7.88 5.68
04-01-07 9.17 9.52 7.36 175,000 7.70 5.55
04-01-06 9.89 9.89 9.27 81,800 9.52 6.86
04-01-05 9.99 11.79 7.60 261,600 9.65 6.96
04-01-02 6.42 7.77 6.40 161,000 7.48 5.39
03-12-31 5.79 6.55 5.67 33,100 6.30 4.54
03-12-30 5.99 6.35 5.99 11,400 6.16 4.44
Date Open High Low Vol Cls adjCls
03-12-29 5.50 6.00 5.50 19,900 5.89 4.25
03-12-26 5.56 5.77 5.56 4,700 5.77 4.16
03-12-24 5.65 5.70 5.50 6,200 5.50 3.97
03-12-23 5.65 5.65 5.52 21,900 5.60 4.04
03-12-22 5.44 5.70 5.44 28,300 5.52 3.98
03-12-19 5.40 6.00 5.34 31,500 5.51 3.97
03-12-18 5.29 5.50 5.21 24,200 5.30 3.82
03-12-17 5.10 5.29 5.10 20,800 5.15 3.71
03-12-16 5.00 5.23 5.00 17,600 5.10 3.68
Date Open High Low Vol Cls adjCls
03-12-15 4.91 5.16 4.91 15,500 5.00 3.60
03-12-12 4.95 4.95 4.75 2,600 4.89 3.53
03-12-11 4.99 4.99 4.90 4,400 4.96 3.58
03-12-10 4.80 4.98 4.80 4,300 4.94 3.56
03-12-09 5.00 5.00 4.79 13,100 4.79 3.45
03-12-08 4.75 5.20 4.59 29,000 4.96 3.58
03-12-05 4.84 4.86 4.57 2,100 4.79 3.45
03-12-04 4.82 4.86 4.60 3,100 4.80 3.46
03-12-03 4.50 4.84 4.50 7,300 4.84 3.49
Date Open High Low Vol Cls adjCls
03-12-02 4.63 4.73 4.35 4,300 4.73 3.41
03-12-01 4.36 4.62 4.36 2,200 4.62 3.33
03-11-28 4.49 4.49 4.49 0 4.49 3.24
03-11-26 4.42 4.50 4.42 1,300 4.49 3.24
03-11-25 4.60 4.70 4.41 5,200 4.41 3.18
03-11-24 4.57 4.62 4.57 300 4.62 3.33
03-11-21 4.55 4.60 4.55 2,000 4.55 3.28
03-11-20 4.66 4.72 4.60 900 4.60 3.32
03-11-19 4.63 4.69 4.61 3,900 4.65 3.35
Date Open High Low Vol Cls adjCls
03-11-18 4.54 4.87 4.54 5,900 4.54 3.27
03-11-17 4.68 4.79 4.67 2,900 4.75 3.42
03-11-14 4.69 4.88 4.69 1,200 4.88 3.52
03-11-13 4.65 4.86 4.57 4,300 4.86 3.50
03-11-12 4.73 4.73 4.69 600 4.69 3.38
03-11-11 4.74 4.74 4.65 2,700 4.65 3.35
03-11-10 4.65 4.88 4.64 7,100 4.69 3.38
03-11-07 4.62 4.82 4.50 8,900 4.50 3.24
03-11-06 4.52 4.72 4.50 10,400 4.50 3.24
Date Open High Low Vol Cls adjCls
03-11-05 4.55 4.77 4.50 3,500 4.50 3.24
03-11-04 4.56 4.76 4.56 2,500 4.69 3.38
03-11-03 4.60 4.78 4.54 2,300 4.78 3.45
03-10-31 4.67 4.78 4.61 900 4.61 3.32
03-10-30 4.73 4.81 4.67 5,200 4.67 3.37
03-10-29 4.65 4.67 4.46 4,100 4.67 3.37
03-10-28 4.65 4.65 4.34 6,400 4.51 3.25
03-10-27 4.45 4.51 4.45 1,200 4.45 3.21
03-10-24 4.51 4.51 4.51 100 4.51 3.25
Date Open High Low Vol Cls adjCls
03-10-23 4.52 4.52 4.41 2,800 4.41 3.18
03-10-22 4.63 4.64 4.63 1,700 4.63 3.34
03-10-21 4.80 4.80 4.64 4,700 4.66 3.36
03-10-20 4.89 4.95 4.70 18,300 4.70 3.39
03-10-17 5.10 5.15 4.78 40,500 4.92 3.55
03-10-16 4.61 5.39 4.55 33,600 5.15 3.71
03-10-15 4.11 4.68 4.11 16,900 4.68 3.37
03-10-14 4.04 4.18 4.04 1,500 4.18 3.01
03-10-13 4.26 4.26 4.05 18,100 4.05 2.92
Date Open High Low Vol Cls adjCls
03-10-10 4.10 4.10 4.10 400 4.10 2.96
03-10-09 4.01 4.10 3.98 4,700 4.10 2.96
03-10-08 3.91 4.04 3.89 19,000 4.04 2.91
03-10-07 4.05 4.05 4.03 2,300 4.05 2.92
03-10-06 3.90 3.90 3.89 1,400 3.90 2.81
03-10-03 3.90 3.95 3.90 20,000 3.90 2.81
03-10-02 3.98 4.09 3.86 46,800 4.09 2.95
03-10-01 4.01 4.01 3.80 70,600 4.00 2.88
03-09-30 4.19 4.19 4.00 1,400 4.00 2.88
Date Open High Low Vol Cls adjCls
03-09-29 4.01 4.06 4.01 900 4.06 2.93
03-09-26 4.10 4.10 4.01 1,500 4.01 2.89
03-09-25 4.09 4.17 4.06 6,800 4.17 3.01
03-09-24 3.81 4.13 3.81 5,800 4.13 2.98
03-09-23 4.21 4.21 3.85 105,600 3.86 2.78
03-09-22 4.02 4.26 4.02 20,800 4.22 3.04
03-09-19 3.81 3.96 3.81 9,400 3.90 2.81
03-09-18 3.65 3.76 3.52 7,400 3.75 2.70
03-09-17 3.66 3.66 3.66 1,000 3.66 2.64
Date Open High Low Vol Cls adjCls
03-09-16 3.49 3.62 3.48 6,700 3.62 2.61
03-09-15 3.51 3.51 3.51 0 3.51 2.53
03-09-12 3.25 3.51 3.25 9,500 3.51 2.53
03-09-11 3.36 3.50 3.31 8,000 3.50 2.52
03-09-10 3.22 3.31 3.16 6,100 3.29 2.37
03-09-09 3.15 3.22 3.15 6,400 3.22 2.32
03-09-08 3.11 3.15 3.00 15,700 3.15 2.27
03-09-05 3.26 3.27 3.16 7,700 3.16 2.28
03-09-04 3.50 3.50 3.29 12,700 3.38 2.44
Date Open High Low Vol Cls adjCls
03-09-03 3.27 3.47 3.27 47,000 3.40 2.45
03-09-02 3.26 3.27 3.25 7,300 3.27 2.36
03-08-29 3.26 3.26 3.26 3,500 3.26 2.35
03-08-28 3.08 3.08 3.08 1,900 3.08 2.22
03-08-27 3.09 3.09 3.09 0 3.09 2.23
03-08-26 3.09 3.09 3.09 100 3.09 2.23
03-08-25 3.25 3.25 3.25 300 3.25 2.34
03-08-22 3.25 3.25 3.23 2,600 3.25 2.34
03-08-21 3.05 3.22 3.01 10,800 3.22 2.32
Date Open High Low Vol Cls adjCls
03-08-20 3.18 3.18 3.13 1,200 3.13 2.26
03-08-19 3.16 3.19 3.16 3,700 3.19 2.30
03-08-18 3.10 3.24 3.06 75,700 3.06 2.21
03-08-15 3.10 3.10 3.02 2,000 3.02 2.18
03-08-14 3.18 3.25 3.18 1,600 3.25 2.34
03-08-13 3.12 3.20 3.11 5,700 3.20 2.31
03-08-12 2.91 3.17 2.91 2,600 3.17 2.29
03-08-11 3.13 3.17 3.10 5,400 3.17 2.29
03-08-08 3.02 3.02 3.02 0 3.02 2.18
Date Open High Low Vol Cls adjCls
03-08-07 3.02 3.02 3.02 500 3.02 2.18
03-08-06 3.12 3.12 3.12 600 3.12 2.25
03-08-05 2.99 3.25 2.91 31,500 3.11 2.24
03-08-04 3.14 3.14 3.05 1,900 3.13 2.26
03-08-01 3.00 3.13 2.95 4,900 3.13 2.26
03-07-31 3.00 3.00 3.00 0 3.00 2.16
03-07-30 3.09 3.10 3.00 22,200 3.00 2.16
03-07-29 3.11 3.23 3.11 1,500 3.11 2.24
03-07-28 3.09 3.23 3.03 8,700 3.20 2.31
Date Open High Low Vol Cls adjCls
03-07-25 3.03 3.34 3.03 1,500 3.26 2.35
03-07-24 3.25 3.28 3.02 10,300 3.14 2.26
03-07-23 3.28 3.28 3.28 100 3.28 2.36
03-07-22 3.37 3.40 3.30 1,200 3.40 2.45
03-07-21 3.15 3.45 3.12 6,800 3.15 2.27
03-07-18 3.25 3.25 3.15 5,100 3.16 2.28
03-07-17 3.24 3.30 3.16 1,400 3.25 2.34
03-07-16 3.15 3.15 3.14 1,300 3.15 2.27
03-07-15 3.15 3.15 3.15 0 3.15 2.27
Date Open High Low Vol Cls adjCls
03-07-14 3.15 3.15 3.15 400 3.15 2.27
03-07-11 3.25 3.25 3.25 0 3.25 2.34
03-07-10 3.16 3.25 3.16 1,000 3.25 2.34
03-07-09 3.16 3.25 3.16 8,200 3.25 2.34
03-07-08 3.26 3.26 3.26 400 3.26 2.35
03-07-07 3.11 3.21 3.11 3,000 3.20 2.31
03-07-03 3.22 3.22 3.22 1,400 3.22 2.32
03-07-02 3.16 3.18 3.16 12,600 3.17 2.29
03-07-01 3.16 3.16 3.16 700 3.16 2.28
Date Open High Low Vol Cls adjCls
03-06-30 3.14 3.23 3.14 2,200 3.23 2.33
03-06-27 3.27 3.29 3.25 1,700 3.25 2.34
03-06-26 3.10 3.15 3.10 4,100 3.15 2.27
03-06-25 3.10 3.13 3.10 900 3.13 2.26
03-06-24 3.14 3.15 3.14 1,000 3.15 2.27
03-06-23 3.14 3.17 3.09 2,400 3.09 2.23
03-06-20 3.21 3.21 3.21 0 3.21 2.31
03-06-19 3.21 3.21 3.21 0 3.21 2.31
03-06-18 3.22 3.22 3.17 3,700 3.21 2.31
Date Open High Low Vol Cls adjCls
03-06-17 3.37 3.37 3.26 1,800 3.26 2.35
03-06-16 3.45 3.45 3.20 3,100 3.20 2.31
03-06-13 3.25 3.39 3.20 11,200 3.39 2.44
03-06-12 3.33 3.46 3.26 14,200 3.35 2.42
03-06-11 3.66 3.68 3.45 6,700 3.45 2.49
03-06-10 3.65 3.65 3.65 100 3.65 2.63
03-06-09 3.43 3.75 3.20 13,800 3.75 2.70
03-06-06 3.35 3.76 3.31 16,900 3.51 2.53
03-06-05 3.18 3.35 3.18 1,300 3.35 2.42
Date Open High Low Vol Cls adjCls
03-06-04 3.15 3.36 2.95 23,800 3.36 2.42
03-06-03 2.84 3.60 2.81 32,000 3.19 2.30
03-06-02 3.49 3.87 3.25 26,900 3.50 2.52
03-05-30 2.89 3.64 2.80 76,100 3.40 2.45
03-05-29 2.49 2.89 2.45 49,300 2.75 1.98
03-05-28 2.91 2.91 2.24 18,400 2.24 1.62
03-05-27 1.96 2.37 1.95 27,000 2.37 1.71
03-05-23 1.72 2.00 1.69 158,800 1.79 1.29
03-05-22 1.77 1.77 1.70 5,500 1.74 1.25
Date Open High Low Vol Cls adjCls
03-05-21 1.79 1.79 1.77 1,900 1.77 1.28
03-05-20 1.84 1.95 1.84 200 1.95 1.41
03-05-19 1.80 1.84 1.77 3,500 1.84 1.33
03-05-16 1.80 1.84 1.80 2,800 1.84 1.33
03-05-15 1.79 1.93 1.79 500 1.93 1.39
03-05-14 1.87 1.87 1.78 700 1.87 1.35
03-05-13 1.70 1.97 1.70 2,100 1.78 1.28
03-05-12 2.01 2.01 1.77 7,300 1.87 1.35
03-05-09 1.96 1.96 1.96 0 1.96 1.41
Date Open High Low Vol Cls adjCls
03-05-08 1.96 1.96 1.96 500 1.96 1.41
03-05-07 1.95 2.18 1.95 4,900 2.10 1.51
03-05-06 2.05 2.05 1.97 2,600 1.97 1.42
03-05-05 2.00 2.00 1.98 1,200 1.99 1.43
03-05-02 2.23 2.23 2.17 2,400 2.17 1.56
03-05-01 2.00 2.17 2.00 700 2.17 1.56
03-04-30 2.00 2.00 2.00 2,400 2.00 1.44
03-04-29 2.17 2.17 2.17 0 2.17 1.56
03-04-28 2.15 2.17 2.15 900 2.17 1.56
Date Open High Low Vol Cls adjCls
03-04-25 2.17 2.17 2.06 3,100 2.17 1.56
03-04-24 2.17 2.17 2.06 2,500 2.17 1.56
03-04-23 2.00 2.17 1.94 9,500 2.01 1.45
03-04-22 1.60 2.17 1.60 3,000 2.17 1.56
03-04-21 2.16 2.20 1.97 700 1.97 1.42
03-04-17 2.01 2.01 2.01 100 2.01 1.45
03-04-16 2.20 2.20 2.05 4,800 2.20 1.59
03-04-15 1.95 2.20 1.65 15,500 2.20 1.59
03-04-14 1.76 1.87 1.71 5,500 1.87 1.35
Date Open High Low Vol Cls adjCls
03-04-11 1.69 1.71 1.68 9,900 1.70 1.23
03-04-10 1.69 1.70 1.53 600 1.65 1.19
03-04-09 1.70 1.70 1.53 39,600 1.68 1.21
03-04-08 1.69 1.71 1.61 38,900 1.61 1.16
03-04-07 1.65 1.71 1.60 106,900 1.71 1.23
03-04-04 1.70 1.70 1.65 900 1.70 1.23
03-04-03 1.70 1.70 1.65 600 1.65 1.19
03-04-02 1.71 1.71 1.53 2,500 1.54 1.11
03-04-01 1.60 1.60 1.53 600 1.53 1.10
Date Open High Low Vol Cls adjCls
03-03-31 1.61 1.61 1.60 4,200 1.60 1.15
03-03-28 1.60 1.71 1.60 2,000 1.71 1.23
03-03-27 1.66 1.71 1.55 5,100 1.55 1.12
03-03-26 1.71 1.71 1.66 400 1.71 1.23
03-03-25 1.65 1.71 1.65 400 1.66 1.20
03-03-24 1.67 1.71 1.65 1,300 1.71 1.23
03-03-21 1.68 1.71 1.67 8,200 1.67 1.20
03-03-20 1.59 1.68 1.59 700 1.68 1.21
03-03-19 1.59 1.70 1.59 200 1.70 1.23
Date Open High Low Vol Cls adjCls
03-03-18 1.58 1.70 1.58 300 1.70 1.23
03-03-17 1.58 1.70 1.58 15,200 1.58 1.14
03-03-14 1.58 1.71 1.57 1,900 1.58 1.14
03-03-13 1.64 1.71 1.53 5,500 1.69 1.22
03-03-12 1.53 1.65 1.53 900 1.63 1.18
03-03-11 1.54 1.70 1.54 5,700 1.55 1.12
03-03-10 1.69 1.69 1.10 24,400 1.45 1.05
03-03-07 1.73 1.84 1.70 21,900 1.74 1.25
03-03-06 1.82 1.82 1.68 2,900 1.72 1.24
Date Open High Low Vol Cls adjCls
03-03-05 1.82 1.82 1.82 200 1.82 1.31
03-03-04 1.71 1.78 1.71 1,300 1.71 1.23
03-03-03 1.62 1.89 1.46 6,800 1.71 1.23
03-02-28 1.84 1.84 1.69 200 1.69 1.22
03-02-27 1.79 1.85 1.64 9,800 1.85 1.33
03-02-26 1.83 1.83 1.65 200 1.65 1.19
03-02-25 1.70 1.70 1.70 0 1.70 1.23
03-02-24 1.83 1.83 1.64 12,600 1.70 1.23
03-02-21 1.88 1.88 1.60 11,600 1.60 1.15
Date Open High Low Vol Cls adjCls
03-02-20 1.92 1.98 1.92 1,800 1.92 1.38
03-02-19 1.89 1.89 1.89 0 1.89 1.36
03-02-18 1.87 1.89 1.85 2,000 1.89 1.36
03-02-14 1.87 1.87 1.87 0 1.87 1.35
03-02-13 1.87 1.87 1.87 0 1.87 1.35
03-02-12 1.87 1.87 1.87 0 1.87 1.35
03-02-11 1.92 1.92 1.87 7,900 1.87 1.35
03-02-10 1.94 1.94 1.85 15,800 1.86 1.34
03-02-07 1.92 2.07 1.92 600 2.07 1.49
Date Open High Low Vol Cls adjCls
03-02-06 1.91 1.91 1.91 100 1.91 1.38
03-02-05 2.15 2.15 1.92 2,000 1.92 1.38
03-02-04 2.23 2.29 2.17 3,700 2.29 1.65
03-02-03 2.07 2.07 1.88 600 1.88 1.36
03-01-31 1.87 2.07 1.87 700 1.87 1.35
03-01-30 1.89 2.07 1.87 2,500 1.87 1.35
03-01-29 1.93 2.08 1.93 3,300 1.93 1.39
03-01-28 2.07 2.07 1.88 1,100 1.93 1.39
03-01-27 2.11 2.11 1.90 4,200 1.91 1.38
Date Open High Low Vol Cls adjCls
03-01-24 2.10 2.14 1.99 4,500 1.99 1.43
03-01-23 2.11 2.22 2.11 400 2.22 1.60
03-01-22 2.23 2.23 2.13 200 2.13 1.54
03-01-21 2.22 2.25 2.06 4,800 2.15 1.55
03-01-17 2.05 2.05 2.05 0 2.05 1.48
03-01-16 2.12 2.12 2.05 1,900 2.05 1.48
03-01-15 2.06 2.11 2.05 700 2.05 1.48
03-01-14 2.06 2.11 2.06 1,900 2.06 1.49
03-01-13 2.06 2.06 2.05 1,500 2.05 1.48
Date Open High Low Vol Cls adjCls
03-01-10 2.20 2.25 2.05 4,100 2.05 1.48
03-01-09 2.10 2.18 2.05 4,600 2.18 1.57
03-01-08 2.14 2.15 2.11 900 2.15 1.55
03-01-07 2.14 2.14 2.11 2,300 2.14 1.54
03-01-06 2.19 2.20 2.11 3,800 2.12 1.53
03-01-03 2.22 2.23 2.15 2,800 2.23 1.61
03-01-02 2.25 2.25 2.23 6,100 2.23 1.61
02-12-31 2.24 2.25 2.24 1,100 2.25 1.62
02-12-30 2.21 2.24 2.21 7,700 2.21 1.59
Date Open High Low Vol Cls adjCls
02-12-27 2.17 2.25 2.02 12,000 2.11 1.52
02-12-26 2.45 2.58 2.23 13,600 2.24 1.62
02-12-24 2.37 2.59 2.37 1,200 2.59 1.87
02-12-23 2.30 2.59 2.30 2,900 2.39 1.72
02-12-20 2.25 2.40 2.25 800 2.40 1.73
02-12-19 2.41 2.50 2.30 6,300 2.50 1.80
02-12-18 2.58 2.58 2.45 3,800 2.55 1.84
02-12-17 2.41 2.53 2.41 300 2.53 1.82
02-12-16 2.73 2.73 2.30 6,900 2.41 1.74
Date Open High Low Vol Cls adjCls
02-12-13 2.34 2.34 2.34 1,800 2.34 1.69
02-12-12 2.43 2.43 2.30 4,500 2.35 1.69
02-12-11 2.44 2.53 2.44 300 2.53 1.82
02-12-10 2.52 2.53 2.51 1,100 2.53 1.82
02-12-09 2.33 2.53 2.33 200 2.53 1.82
02-12-06 2.30 2.36 1.96 3,800 2.36 1.70
02-12-05 2.32 2.52 2.32 1,400 2.52 1.82
02-12-04 2.44 2.44 2.30 9,700 2.32 1.67
02-12-03 2.78 2.78 2.50 9,900 2.50 1.80
Date Open High Low Vol Cls adjCls
02-12-02 2.75 2.80 2.74 8,200 2.80 2.02
02-11-29 2.73 2.75 2.73 2,500 2.75 1.98
02-11-27 2.72 2.75 2.72 1,300 2.74 1.98
02-11-26 2.61 2.72 2.60 2,600 2.72 1.96
02-11-25 2.63 2.63 2.63 400 2.63 1.90
02-11-22 2.72 2.74 2.60 3,200 2.74 1.98
02-11-21 2.64 2.75 2.64 200 2.75 1.98
02-11-20 2.70 2.75 2.69 4,000 2.74 1.98
02-11-19 2.58 2.64 2.35 4,800 2.60 1.87
Date Open High Low Vol Cls adjCls
02-11-18 2.55 2.65 2.55 2,500 2.65 1.91
02-11-15 2.49 2.63 2.44 500 2.63 1.90
02-11-14 2.57 2.57 2.55 400 2.56 1.85
02-11-13 2.58 2.65 2.58 700 2.65 1.91
02-11-12 2.56 2.65 2.56 1,900 2.65 1.91
02-11-11 2.55 2.70 2.52 12,600 2.62 1.89
02-11-08 2.58 2.58 2.57 400 2.57 1.85
02-11-07 2.35 2.69 2.30 11,400 2.69 1.94
02-11-06 2.50 2.50 2.50 0 2.50 1.80
Date Open High Low Vol Cls adjCls
02-11-05 2.43 2.61 2.35 4,300 2.50 1.80
02-11-04 2.50 2.57 2.44 2,700 2.50 1.80
02-11-01 2.50 2.75 2.50 3,900 2.70 1.95
02-10-31 2.36 2.75 2.36 2,400 2.75 1.98
02-10-30 2.50 2.64 2.50 1,500 2.64 1.90
02-10-29 2.63 2.63 2.63 100 2.63 1.90
02-10-28 2.33 2.75 2.33 6,600 2.70 1.95
02-10-25 2.54 2.75 2.18 13,600 2.49 1.80
02-10-24 2.69 2.69 2.69 200 2.69 1.94
Date Open High Low Vol Cls adjCls
02-10-23 2.50 2.74 2.50 2,100 2.74 1.98
02-10-22 2.30 2.73 2.30 1,600 2.73 1.97
02-10-21 2.56 2.74 2.27 2,400 2.74 1.98
02-10-18 2.73 2.75 2.73 3,700 2.74 1.98
02-10-17 2.60 2.74 2.60 16,500 2.70 1.95
02-10-16 2.20 2.55 1.95 7,100 2.55 1.84
02-10-15 2.46 2.68 2.46 2,700 2.68 1.93
02-10-14 2.47 2.67 2.47 1,200 2.67 1.93
02-10-11 2.67 2.67 2.47 1,200 2.66 1.92
Date Open High Low Vol Cls adjCls
02-10-10 2.62 2.69 2.43 8,000 2.69 1.94
02-10-09 2.61 2.61 2.37 3,000 2.37 1.71
02-10-08 2.70 2.70 2.60 1,900 2.69 1.94
02-10-07 2.47 2.62 2.47 800 2.62 1.89
02-10-04 2.59 2.60 2.50 5,900 2.50 1.80
02-10-03 2.64 2.64 2.64 0 2.64 1.90
02-10-02 2.64 2.68 2.64 5,500 2.64 1.90
02-10-01 2.65 2.67 2.56 11,000 2.65 1.91
02-09-30 2.63 2.64 2.56 7,400 2.56 1.85
Date Open High Low Vol Cls adjCls
02-09-27 2.73 2.73 2.50 15,100 2.53 1.82
02-09-26 2.65 2.65 2.60 5,700 2.60 1.87
02-09-25 2.65 2.65 2.55 1,600 2.64 1.90
02-09-24 2.68 2.72 2.68 2,300 2.72 1.96
02-09-23 2.70 2.70 2.58 13,300 2.69 1.94
02-09-20 2.74 2.74 2.60 8,400 2.60 1.87
02-09-19 2.47 2.74 2.40 19,800 2.71 1.95
02-09-18 2.33 2.43 2.25 28,800 2.42 1.74
02-09-17 2.11 2.35 2.11 13,200 2.34 1.69
Date Open High Low Vol Cls adjCls
02-09-16 2.07 2.10 2.00 9,000 2.00 1.44
02-09-13 1.89 1.90 1.88 13,200 1.90 1.37
02-09-12 1.94 1.94 1.72 64,000 1.81 1.31
02-09-11 2.04 2.09 1.90 5,500 1.95 1.41
02-09-10 1.95 2.08 1.85 5,400 1.85 1.33
02-09-09 2.12 2.16 1.73 3,900 1.73 1.25
02-09-06 2.17 2.17 2.17 0 2.17 1.56
02-09-05 2.19 2.19 2.17 2,500 2.17 1.56
02-09-04 2.24 2.24 2.11 6,100 2.15 1.55
Date Open High Low Vol Cls adjCls
02-09-03 2.20 2.25 2.10 10,500 2.10 1.51
02-08-30 2.28 2.28 2.12 63,300 2.18 1.57
02-08-29 2.16 2.16 2.16 1,000 2.16 1.56
02-08-28 2.16 2.16 2.16 1,000 2.16 1.56
02-08-27 2.15 2.20 1.95 2,300 2.14 1.54
02-08-26 2.22 2.22 2.22 500 2.22 1.60
02-08-23 2.20 2.20 2.20 700 2.20 1.59
02-08-22 2.23 2.24 2.23 1,000 2.23 1.61
02-08-21 2.17 2.17 1.98 600 1.98 1.43
Date Open High Low Vol Cls adjCls
02-08-20 2.18 2.18 2.18 0 2.18 1.57
02-08-19 2.18 2.18 2.18 0 2.18 1.57
02-08-16 2.18 2.18 2.18 0 2.18 1.57
02-08-15 2.19 2.20 2.17 5,600 2.18 1.57
02-08-14 2.17 2.17 2.17 200 2.17 1.56
02-08-13 2.19 2.19 2.15 3,000 2.15 1.55
02-08-12 2.25 2.25 2.15 400 2.15 1.55
02-08-09 2.20 2.20 2.10 3,400 2.15 1.55
02-08-08 2.23 2.28 2.03 3,000 2.28 1.64
Date Open High Low Vol Cls adjCls
02-08-07 2.25 2.25 2.24 600 2.25 1.62
02-08-06 2.31 2.31 2.00 4,500 2.25 1.62
02-08-05 2.30 2.31 2.10 3,800 2.10 1.51
02-08-02 2.22 2.22 2.22 0 2.22 1.60
02-08-01 2.31 2.31 2.22 5,900 2.22 1.60
02-07-31 2.36 2.36 2.35 1,600 2.35 1.69
02-07-30 2.36 2.36 2.36 0 2.36 1.70
02-07-29 2.36 2.36 2.36 0 2.36 1.70
02-07-26 2.35 2.36 2.35 8,800 2.36 1.70
Date Open High Low Vol Cls adjCls
02-07-25 2.30 2.35 2.10 2,800 2.35 1.69
02-07-24 2.30 2.40 2.16 1,600 2.33 1.68
02-07-23 2.40 2.40 2.35 300 2.35 1.69
02-07-22 2.29 2.40 2.29 2,100 2.36 1.70
02-07-19 2.30 2.30 2.30 600 2.30 1.66
02-07-18 2.30 2.30 2.30 1,500 2.30 1.66
02-07-17 2.16 2.30 2.16 2,600 2.24 1.62
02-07-16 2.29 2.29 2.06 10,300 2.17 1.56
02-07-15 2.40 2.40 2.22 5,000 2.28 1.64
Date Open High Low Vol Cls adjCls
02-07-12 2.30 2.44 2.30 800 2.40 1.73
02-07-11 2.60 2.60 2.22 17,000 2.35 1.69
02-07-10 2.50 2.50 2.50 0 2.50 1.80
02-07-09 2.50 2.50 2.50 0 2.50 1.80
02-07-08 2.50 2.50 2.50 0 2.50 1.80
02-07-05 2.50 2.55 2.50 1,200 2.50 1.80
02-07-03 2.30 2.43 2.30 4,800 2.42 1.74
02-07-02 2.65 2.65 2.60 12,500 2.60 1.87
02-07-01 2.53 2.65 2.53 800 2.65 1.91
Date Open High Low Vol Cls adjCls
02-06-28 2.44 2.44 2.44 0 2.44 1.76
02-06-27 2.54 2.54 2.44 600 2.44 1.76
02-06-26 2.50 2.59 2.50 500 2.59 1.87
02-06-25 2.52 2.52 2.52 100 2.52 1.82
02-06-24 2.55 2.55 2.38 4,700 2.38 1.72
02-06-21 2.50 2.50 2.50 0 2.50 1.80
02-06-20 2.59 2.59 2.50 1,000 2.50 1.80
02-06-19 2.40 2.59 2.37 3,700 2.37 1.71
02-06-18 2.50 2.54 2.34 1,900 2.34 1.69
Date Open High Low Vol Cls adjCls
02-06-17 2.60 2.60 2.60 300 2.60 1.87
02-06-14 2.50 2.60 2.50 1,400 2.60 1.87
02-06-13 2.55 2.55 2.55 0 2.55 1.84
02-06-12 2.54 2.55 2.44 7,500 2.55 1.84
02-06-11 2.68 2.78 2.68 7,300 2.68 1.93
02-06-10 2.50 2.67 2.50 5,400 2.67 1.93
02-06-07 2.45 2.50 2.45 9,300 2.46 1.77
02-06-06 2.50 2.50 2.50 2,000 2.50 1.80
02-06-05 2.50 2.50 2.50 6,000 2.50 1.80
Date Open High Low Vol Cls adjCls
02-06-04 2.40 2.50 2.40 9,500 2.50 1.80
02-06-03 2.35 2.55 2.30 21,700 2.46 1.77
02-05-31 2.55 2.55 2.30 5,300 2.47 1.78
02-05-30 2.66 2.66 2.66 0 2.66 1.92
02-05-29 2.63 2.67 2.63 1,100 2.66 1.92
02-05-28 2.58 2.67 2.58 2,600 2.67 1.93
02-05-24 2.40 2.63 2.40 12,800 2.63 1.90
02-05-23 2.37 2.51 2.37 2,100 2.40 1.73
02-05-22 2.39 2.60 2.36 8,400 2.36 1.70
Date Open High Low Vol Cls adjCls
02-05-21 2.60 2.60 2.44 600 2.50 1.80
02-05-20 2.67 2.72 2.44 6,900 2.44 1.76
02-05-17 2.78 2.78 2.35 12,700 2.56 1.85
02-05-16 2.70 2.79 2.63 2,200 2.79 2.01
02-05-15 2.83 2.83 2.75 1,900 2.75 1.98
02-05-14 2.65 3.01 2.65 10,400 2.71 1.95
02-05-13 2.58 2.65 2.50 18,700 2.65 1.91
02-05-10 2.69 2.69 2.50 7,000 2.55 1.84
02-05-09 2.61 2.62 2.59 1,300 2.62 1.89
Date Open High Low Vol Cls adjCls
02-05-08 2.68 2.68 2.60 3,400 2.62 1.89
02-05-07 2.65 2.74 2.64 18,200 2.65 1.91
02-05-06 2.55 2.71 2.55 6,400 2.71 1.95
02-05-03 2.68 2.68 2.60 200 2.60 1.87
02-05-02 2.79 2.79 2.60 7,300 2.69 1.94
02-05-01 2.65 2.80 2.65 2,400 2.69 1.94
02-04-30 2.75 2.75 2.60 8,900 2.60 1.87
02-04-29 2.78 2.80 2.65 10,800 2.80 2.02
02-04-26 2.85 2.85 2.73 500 2.73 1.97
Date Open High Low Vol Cls adjCls
02-04-25 2.82 2.85 2.65 17,100 2.70 1.95
02-04-24 2.94 2.94 2.67 6,000 2.94 2.12
02-04-23 2.85 3.05 2.66 33,700 2.66 1.92
02-04-22 2.85 2.98 2.65 7,700 2.98 2.15
02-04-19 2.68 2.94 2.65 12,400 2.94 2.12
02-04-18 2.50 2.70 2.50 15,300 2.70 1.95
02-04-17 2.56 2.59 2.50 5,900 2.50 1.80
02-04-16 2.50 2.58 2.40 37,700 2.50 1.80
02-04-15 2.51 2.56 2.36 10,900 2.36 1.70
Date Open High Low Vol Cls adjCls
02-04-12 2.42 2.53 2.42 800 2.50 1.80
02-04-11 2.42 2.42 2.40 1,300 2.40 1.73
02-04-10 2.51 2.58 2.36 20,900 2.43 1.75
02-04-09 2.57 2.58 2.40 12,200 2.40 1.73
02-04-08 2.53 2.55 2.36 10,100 2.36 1.70
02-04-05 2.50 2.60 2.50 6,900 2.60 1.87
02-04-04 2.54 2.54 2.54 0 2.54 1.83
02-04-03 2.52 2.69 2.48 4,000 2.54 1.83
02-04-02 2.68 2.75 2.55 11,000 2.55 1.84
Date Open High Low Vol Cls adjCls
02-04-01 2.50 2.86 2.50 10,800 2.60 1.87
02-03-28 2.50 2.62 2.48 17,400 2.48 1.79
02-03-27 2.64 3.00 2.50 31,700 2.55 1.84
02-03-26 2.56 2.71 2.37 10,900 2.50 1.80
02-03-25 2.71 2.71 2.26 10,800 2.35 1.69
02-03-22 2.34 2.41 2.02 15,800 2.35 1.69
02-03-21 1.91 2.40 1.91 19,500 2.40 1.73
02-03-20 1.92 1.93 1.92 1,500 1.93 1.39
02-03-19 1.90 1.90 1.75 4,800 1.90 1.37
Date Open High Low Vol Cls adjCls
02-03-18 1.75 1.90 1.74 44,000 1.90 1.37
02-03-15 1.81 1.86 1.65 18,200 1.75 1.26
02-03-14 1.74 1.75 1.65 58,000 1.75 1.26
02-03-13 1.63 1.75 1.55 30,200 1.75 1.26
02-03-12 1.85 1.90 1.50 36,100 1.51 1.09
02-03-11 1.75 1.80 1.50 109,300 1.80 1.30
02-03-08 1.60 1.65 1.50 17,600 1.65 1.19
02-03-07 1.75 1.75 1.53 16,700 1.54 1.11
02-03-06 1.64 1.65 1.50 16,600 1.58 1.14
Date Open High Low Vol Cls adjCls
02-03-05 1.75 1.78 1.60 1,900 1.60 1.15
02-03-04 1.60 1.70 1.51 15,200 1.67 1.20
02-03-01 1.65 1.65 1.55 7,800 1.65 1.19
02-02-28 1.60 1.70 1.60 80,600 1.60 1.15
02-02-27 1.76 1.76 1.60 40,400 1.60 1.15
02-02-26 1.61 1.80 1.29 28,800 1.75 1.26
02-02-25 1.75 1.75 1.74 4,100 1.75 1.26
02-02-22 1.70 1.70 1.63 8,500 1.63 1.18
02-02-21 1.64 1.64 1.60 3,000 1.60 1.15
Date Open High Low Vol Cls adjCls
02-02-20 1.64 1.75 1.62 28,700 1.70 1.23
02-02-19 1.60 1.80 1.60 22,500 1.70 1.23
02-02-15 1.43 1.59 1.43 1,000 1.59 1.15
02-02-14 1.40 1.53 1.40 13,900 1.40 1.01
02-02-13 1.55 1.55 1.33 23,700 1.40 1.01
02-02-12 1.45 1.45 1.40 10,400 1.40 1.01
02-02-11 1.50 1.60 1.31 17,300 1.31 0.94
02-02-08 1.35 1.35 1.15 14,600 1.35 0.97
02-02-07 1.20 1.40 1.15 10,300 1.17 0.84
Date Open High Low Vol Cls adjCls
02-02-06 1.55 1.55 1.05 7,600 1.05 0.76
02-02-05 1.43 1.50 1.43 2,400 1.49 1.07
02-02-04 1.60 1.60 1.30 19,800 1.43 1.03
02-02-01 1.65 1.66 1.57 14,500 1.57 1.13
02-01-31 1.65 1.80 1.65 12,000 1.70 1.23
02-01-30 1.90 2.03 1.65 15,500 1.65 1.19
02-01-29 1.85 1.98 1.70 9,900 1.70 1.23
02-01-28 1.85 1.85 1.80 6,200 1.85 1.33
02-01-25 1.70 1.70 1.70 0 1.70 1.23
Date Open High Low Vol Cls adjCls
02-01-24 1.70 1.70 1.70 0 1.70 1.23
02-01-23 1.86 1.86 1.70 11,200 1.70 1.23
02-01-22 1.90 1.90 1.90 500 1.90 1.37
02-01-18 1.92 1.92 1.92 0 1.92 1.38
02-01-17 1.90 1.98 1.90 4,900 1.92 1.38
02-01-16 1.73 1.99 1.73 10,300 1.90 1.37
02-01-15 1.81 1.81 1.80 1,200 1.80 1.30
02-01-14 1.98 1.99 1.98 5,200 1.99 1.43
02-01-11 1.98 1.98 1.98 100 1.98 1.43
Date Open High Low Vol Cls adjCls
02-01-10 1.90 2.00 1.90 1,000 2.00 1.44
02-01-09 1.90 1.90 1.75 3,200 1.90 1.37
02-01-08 1.80 1.80 1.78 1,900 1.78 1.28
02-01-07 1.90 1.90 1.80 2,000 1.88 1.36
02-01-04 1.60 1.60 1.60 0 1.60 1.15
02-01-03 1.88 1.88 1.60 11,900 1.60 1.15
02-01-02 1.95 1.97 1.50 9,500 1.50 1.08
01-12-31 1.70 2.00 1.51 20,000 1.90 1.37
01-12-28 1.59 1.65 1.51 26,000 1.55 1.12
Date Open High Low Vol Cls adjCls
01-12-27 1.56 1.65 1.55 11,300 1.55 1.12
01-12-26 1.65 1.65 1.60 6,300 1.60 1.15
01-12-24 1.65 1.65 1.50 15,300 1.60 1.15
01-12-21 1.70 1.70 1.55 7,000 1.70 1.23
01-12-20 1.75 1.75 1.57 12,600 1.70 1.23
01-12-19 1.61 1.75 1.52 15,400 1.65 1.19
01-12-18 1.77 2.00 1.60 37,600 1.70 1.23
01-12-17 1.60 1.80 1.60 2,600 1.77 1.28
01-12-14 1.70 1.70 1.65 12,700 1.65 1.19
Date Open High Low Vol Cls adjCls
01-12-13 1.60 1.70 1.60 8,600 1.61 1.16
01-12-12 1.80 1.80 1.60 12,500 1.60 1.15
01-12-11 1.88 1.88 1.85 800 1.85 1.33
01-12-10 1.85 1.95 1.75 11,200 1.95 1.41
01-12-07 2.00 2.00 1.85 2,800 2.00 1.44
01-12-06 1.88 2.00 1.88 13,300 2.00 1.44
01-12-05 1.95 1.95 1.90 12,500 1.90 1.37
01-12-04 1.84 1.84 1.84 0 1.84 1.33
01-12-03 1.84 1.86 1.84 2,300 1.84 1.33
Date Open High Low Vol Cls adjCls
01-11-30 2.00 2.00 2.00 0 2.00 1.44
01-11-29 2.00 2.00 2.00 800 2.00 1.44
01-11-28 2.01 2.01 1.94 900 1.94 1.40
01-11-27 1.94 1.94 1.94 0 1.94 1.40
01-11-26 1.94 1.94 1.94 0 1.94 1.40
01-11-23 1.94 1.94 1.94 600 1.94 1.40
01-11-21 1.91 2.00 1.90 4,500 2.00 1.44
01-11-20 1.98 2.00 1.90 2,200 1.90 1.37
01-11-19 2.00 2.04 1.90 6,300 1.90 1.37
Date Open High Low Vol Cls adjCls
01-11-16 2.10 2.10 2.00 3,100 2.00 1.44
01-11-15 2.04 2.05 2.04 4,900 2.05 1.48
01-11-14 2.08 2.10 1.95 4,900 1.95 1.41
01-11-13 2.15 2.28 1.86 2,300 2.09 1.51
01-11-12 2.00 2.07 1.79 1,200 2.07 1.49
01-11-09 2.14 2.14 2.14 0 2.14 1.54
01-11-08 1.86 2.14 1.86 2,000 2.14 1.54
01-11-07 2.01 2.01 1.86 3,100 1.87 1.35
01-11-06 2.05 2.06 1.80 5,400 1.90 1.37
Date Open High Low Vol Cls adjCls
01-11-05 2.00 2.07 1.88 7,100 1.99 1.43
01-11-02 1.92 1.97 1.87 3,900 1.90 1.37
01-11-01 1.97 1.97 1.97 1,500 1.97 1.42
01-10-31 2.20 2.20 2.18 500 2.18 1.57
01-10-30 2.10 2.29 1.90 10,300 2.00 1.44
01-10-29 2.40 2.40 2.05 7,800 2.05 1.48
01-10-26 2.38 2.45 2.10 4,500 2.10 1.51
01-10-25 2.35 2.39 2.25 2,000 2.39 1.72
01-10-24 2.64 2.64 2.00 18,900 2.02 1.46
Date Open High Low Vol Cls adjCls
01-10-23 2.55 2.55 2.50 3,900 2.50 1.80
01-10-22 2.65 2.65 2.60 1,400 2.60 1.87
01-10-19 2.70 2.70 2.60 600 2.60 1.87
01-10-18 2.55 2.64 2.51 1,200 2.51 1.81
01-10-17 2.61 2.61 2.61 1,000 2.61 1.88
01-10-16 2.69 2.69 2.69 200 2.69 1.94
01-10-15 2.73 2.75 2.60 5,400 2.60 1.87
01-10-12 2.31 2.69 2.31 2,100 2.69 1.94
01-10-11 2.30 2.31 2.25 2,900 2.31 1.67
Date Open High Low Vol Cls adjCls
01-10-10 2.29 2.31 2.20 2,400 2.31 1.67
01-10-09 2.40 2.43 2.25 9,900 2.25 1.62
01-10-08 2.30 2.55 2.30 3,000 2.48 1.79
01-10-05 2.60 2.60 2.05 31,600 2.30 1.66
01-10-04 2.68 2.68 2.60 1,500 2.60 1.87
01-10-03 2.70 2.70 2.55 7,700 2.69 1.94
01-10-02 2.70 2.70 2.59 13,400 2.60 1.87
01-10-01 3.27 3.27 2.69 14,100 2.69 1.94
01-09-28 3.51 4.20 3.05 16,600 3.05 2.20
Date Open High Low Vol Cls adjCls
01-09-27 4.43 4.43 3.51 8,100 3.51 2.53
01-09-26 4.92 4.92 4.45 5,400 4.45 3.21
01-09-25 4.94 4.94 4.84 300 4.92 3.55
01-09-24 5.15 5.15 5.15 100 5.15 3.71
01-09-21 5.40 5.42 4.95 4,400 4.95 3.57
01-09-20 5.80 5.80 5.50 2,000 5.50 3.97
01-09-19 6.25 6.60 5.82 600 5.82 4.20
01-09-18 6.15 6.59 5.86 1,500 6.25 4.51
01-09-17 6.15 6.15 6.15 0 6.15 4.43
Date Open High Low Vol Cls adjCls
01-09-10 6.15 6.15 6.15 200 6.15 4.43
01-09-07 6.93 6.93 6.93 100 6.93 5.00
01-09-06 6.93 6.93 6.93 100 6.93 5.00
01-09-05 6.93 6.93 6.93 100 6.93 5.00
01-09-04 6.10 6.90 6.00 300 6.90 4.97
01-08-31 6.89 6.89 6.89 100 6.89 4.97
01-08-30 7.05 7.05 7.04 1,100 7.04 5.08
01-08-29 7.04 7.04 7.04 0 7.04 5.08
01-08-28 7.04 7.04 7.04 100 7.04 5.08
Date Open High Low Vol Cls adjCls
01-08-27 6.00 7.04 6.00 300 7.04 5.08
01-08-24 6.30 7.01 6.01 4,300 6.01 4.33
01-08-23 6.96 6.96 6.96 600 6.96 5.02
01-08-22 6.66 6.92 6.21 7,200 6.92 4.99
01-08-21 6.92 6.92 6.92 1,000 6.92 4.99
01-08-20 6.76 6.76 6.76 100 6.76 4.87
01-08-17 6.80 6.80 6.76 2,100 6.78 4.89
01-08-16 7.00 7.00 7.00 200 7.00 5.05
01-08-15 7.20 7.20 6.76 700 6.77 4.88
Date Open High Low Vol Cls adjCls
01-08-14 7.01 7.01 7.01 0 7.01 5.05
01-08-13 7.31 7.31 7.01 1,400 7.01 5.05
01-08-10 7.55 7.55 7.55 900 7.55 5.44
01-08-09 6.93 7.69 6.93 14,400 7.69 5.54
01-08-08 7.50 7.50 6.34 3,000 6.93 5.00
01-08-07 7.15 7.50 7.15 6,200 7.50 5.41
01-08-06 7.45 7.45 7.45 0 7.45 5.37
01-08-03 7.45 7.45 7.45 0 7.45 5.37
01-08-02 7.49 7.49 7.15 1,800 7.45 5.37
Date Open High Low Vol Cls adjCls
01-08-01 5.87 7.45 5.87 10,100 7.45 5.37
01-07-31 5.00 5.68 4.98 5,700 5.68 4.10
01-07-30 5.48 5.48 5.48 200 5.48 3.95
01-07-27 5.49 5.49 5.49 400 5.49 3.96
01-07-26 5.15 5.50 5.15 3,000 5.50 3.97
01-07-25 4.71 5.15 4.71 200 5.15 3.71
01-07-24 4.90 4.90 4.90 200 4.90 3.53
01-07-23 5.10 5.10 5.10 500 5.10 3.68
01-07-20 5.25 5.25 5.25 0 5.25 3.79
Date Open High Low Vol Cls adjCls
01-07-19 5.25 5.25 5.25 0 5.25 3.79
01-07-18 5.25 5.25 5.25 0 5.25 3.79
01-07-17 5.25 5.25 5.25 0 5.25 3.79
01-07-16 5.25 5.25 5.25 500 5.25 3.79
01-07-13 5.24 5.25 5.24 2,000 5.25 3.79
01-07-12 5.25 5.25 5.25 500 5.25 3.79
01-07-11 5.15 5.15 5.15 200 5.15 3.71
01-07-10 5.25 5.25 5.00 1,500 5.00 3.60
01-07-09 5.25 5.25 5.25 100 5.25 3.79
Date Open High Low Vol Cls adjCls
01-07-06 5.25 5.25 5.25 100 5.25 3.79
01-07-05 5.25 5.25 5.25 100 5.25 3.79
01-07-03 4.95 4.95 4.95 0 4.95 3.57
01-07-02 4.95 4.95 4.95 0 4.95 3.57
01-06-29 5.00 5.00 4.95 4,700 4.95 3.57
01-06-28 5.35 5.35 5.35 300 5.35 3.86
01-06-27 5.16 5.30 5.15 300 5.15 3.71
01-06-26 5.00 5.30 5.00 300 5.30 3.82
01-06-25 5.20 5.20 5.20 200 5.20 3.75
Date Open High Low Vol Cls adjCls
01-06-22 5.00 5.20 5.00 200 5.20 3.75
01-06-21 5.00 5.20 5.00 400 5.20 3.75
01-06-20 5.05 5.20 5.05 400 5.20 3.75
01-06-19 5.20 5.20 5.20 400 5.20 3.75
01-06-18 5.30 5.30 5.30 0 5.30 3.82
01-06-15 5.30 5.30 5.30 900 5.30 3.82
01-06-14 5.20 5.20 5.20 0 5.20 3.75
01-06-13 5.20 5.20 5.20 1,200 5.20 3.75
01-06-12 5.25 5.25 5.25 1,400 5.25 3.79
Date Open High Low Vol Cls adjCls
01-06-11 5.30 5.35 5.30 2,100 5.35 3.86
01-06-08 5.30 5.30 5.30 2,800 5.30 3.82
01-06-07 5.35 5.35 5.35 4,000 5.35 3.86
01-06-06 5.20 5.35 5.00 2,700 5.35 3.86
01-06-05 5.35 5.35 5.20 1,000 5.35 3.86
01-06-04 5.40 5.40 5.40 0 5.40 3.89
01-06-01 5.21 5.40 5.20 1,200 5.40 3.89
01-05-31 4.99 5.00 4.05 2,400 5.00 3.60
01-05-30 5.20 5.20 5.20 900 5.20 3.75
Date Open High Low Vol Cls adjCls
01-05-29 5.35 5.35 5.35 500 5.35 3.86
01-05-25 5.35 5.35 5.35 500 5.35 3.86
01-05-24 5.35 5.35 5.35 500 5.35 3.86
01-05-23 5.40 5.40 5.40 0 5.40 3.89
01-05-22 5.40 5.40 5.40 0 5.40 3.89
01-05-21 5.40 5.40 5.40 0 5.40 3.89
01-05-18 5.00 5.40 5.00 800 5.40 3.89
01-05-17 4.90 5.40 4.90 2,200 5.40 3.89
01-05-16 4.90 4.90 4.90 600 4.90 3.53
Date Open High Low Vol Cls adjCls
01-05-15 5.25 5.40 5.20 900 5.20 3.75
01-05-14 5.00 5.26 5.00 600 5.25 3.79
01-05-11 4.63 4.99 4.63 1,000 4.99 3.60
01-05-10 4.50 4.92 4.50 2,200 4.92 3.55
01-05-09 4.43 4.92 4.43 2,700 4.88 3.52
01-05-08 4.70 4.80 4.70 37,000 4.80 3.46
01-05-07 4.75 4.75 4.75 700 4.75 3.42
01-05-04 4.80 4.80 4.75 5,300 4.75 3.42
01-05-03 4.25 4.25 4.25 0 4.25 3.06
Date Open High Low Vol Cls adjCls
01-05-02 4.25 4.25 4.25 200 4.25 3.06
01-05-01 3.87 4.85 3.75 5,800 4.85 3.50
01-04-30 3.87 3.87 3.87 400 3.87 2.79
01-04-27 3.89 3.89 3.89 100 3.89 2.80
01-04-26 3.89 3.89 3.89 0 3.89 2.80
01-04-25 3.89 3.89 3.89 100 3.89 2.80
01-04-24 3.89 3.89 3.89 200 3.89 2.80
01-04-23 3.66 3.90 3.66 1,800 3.90 2.81
01-04-20 3.65 3.95 3.50 3,600 3.95 2.85
Date Open High Low Vol Cls adjCls
01-04-19 3.50 3.93 3.00 6,900 3.65 2.63
01-04-18 3.38 3.50 3.38 1,300 3.45 2.49
01-04-17 3.00 3.50 2.85 12,000 3.50 2.52
01-04-16 3.70 3.70 3.70 100 3.70 2.67
01-04-12 3.05 4.00 3.05 1,000 4.00 2.88
01-04-11 4.01 4.01 2.90 8,900 4.00 2.88
01-04-10 4.50 4.50 4.50 100 4.50 3.24
01-04-09 4.50 4.50 4.50 0 4.50 3.24
01-04-06 4.63 4.63 3.69 3,600 4.50 3.24
Date Open High Low Vol Cls adjCls
01-04-05 4.69 4.81 4.69 22,700 4.69 3.38
01-04-04 4.56 4.69 4.39 4,300 4.69 3.38
01-04-03 4.56 4.56 4.56 0 4.56 3.29
01-04-02 4.56 4.56 4.56 0 4.56 3.29
01-03-30 4.56 4.75 4.56 2,300 4.56 3.29
01-03-29 4.56 4.56 4.56 1,500 4.56 3.29
01-03-28 4.56 4.56 4.56 200 4.56 3.29
01-03-27 4.72 4.88 4.50 24,200 4.88 3.51
01-03-26 4.56 4.56 4.56 500 4.56 3.29
Date Open High Low Vol Cls adjCls
01-03-23 4.86 4.86 4.86 100 4.86 3.50
01-03-22 4.88 4.88 4.88 100 4.88 3.51
01-03-21 4.63 4.88 4.63 9,400 4.88 3.51
01-03-20 4.88 4.88 4.88 100 4.88 3.51
01-03-19 4.88 4.88 4.88 2,300 4.88 3.51
01-03-16 4.94 5.13 4.64 3,400 4.64 3.35
01-03-15 4.94 4.94 4.94 0 4.94 3.56
01-03-14 4.33 4.94 4.33 36,100 4.94 3.56
01-03-13 4.63 4.94 4.63 1,300 4.94 3.56
Date Open High Low Vol Cls adjCls
01-03-12 4.50 4.50 4.50 0 4.50 3.24
01-03-09 4.50 4.50 4.50 600 4.50 3.24
01-03-08 4.94 4.94 4.94 0 4.94 3.56
01-03-07 4.94 4.94 4.50 2,600 4.94 3.56
01-03-06 4.63 5.00 4.50 7,000 5.00 3.60
01-03-05 4.50 4.50 4.50 1,500 4.50 3.24
01-03-02 4.50 4.63 4.50 7,900 4.63 3.33
01-03-01 4.69 4.69 4.69 0 4.69 3.38
01-02-28 4.75 5.00 4.69 5,600 4.69 3.38
Date Open High Low Vol Cls adjCls
01-02-27 5.13 5.13 5.13 100 5.13 3.70
01-02-26 4.50 5.63 4.50 11,900 4.69 3.38
01-02-23 4.50 4.75 4.50 5,300 4.50 3.24
01-02-22 4.64 4.69 4.31 500,600 4.50 3.24
01-02-21 5.00 5.00 4.75 700 4.94 3.56
01-02-20 5.48 5.48 5.00 11,300 5.00 3.60
01-02-16 4.88 5.75 4.88 12,500 5.69 4.10
01-02-15 4.69 4.69 4.56 80,900 4.56 3.29
01-02-14 5.25 5.25 4.63 59,700 4.63 3.33
Date Open High Low Vol Cls adjCls
01-02-13 5.00 5.00 4.88 3,200 4.88 3.51
01-02-12 5.00 5.00 5.00 1,100 5.00 3.60
01-02-09 5.00 5.00 5.00 100 5.00 3.60
01-02-08 5.00 5.00 5.00 400 5.00 3.60
01-02-07 5.02 5.13 5.00 2,200 5.13 3.70
01-02-06 5.00 5.00 5.00 1,900 5.00 3.60
01-02-05 5.66 5.66 5.66 400 5.66 4.08
01-02-02 5.66 5.66 5.66 0 5.66 4.08
01-02-01 5.69 5.69 5.66 700 5.66 4.08
Date Open High Low Vol Cls adjCls
01-01-31 5.88 5.88 4.88 2,200 4.88 3.51
01-01-30 4.75 5.81 4.75 11,900 5.81 4.19
01-01-29 4.75 5.00 4.63 16,800 4.75 3.42
01-01-26 4.88 4.88 4.88 0 4.88 3.51
01-01-25 4.88 4.88 4.88 3,300 4.88 3.51
01-01-24 5.25 5.25 4.88 1,400 4.88 3.51
01-01-23 5.06 5.06 4.94 4,200 4.94 3.56
01-01-22 4.63 4.63 4.63 1,900 4.63 3.33
01-01-19 4.50 5.00 4.38 33,000 5.00 3.60
Date Open High Low Vol Cls adjCls
01-01-18 4.25 4.50 4.25 17,400 4.50 3.24
01-01-17 4.19 4.25 4.19 10,000 4.25 3.06
01-01-16 4.06 4.38 4.06 11,100 4.19 3.02
01-01-12 4.22 4.22 4.19 43,900 4.19 3.02
01-01-11 4.02 4.44 4.02 1,300 4.44 3.20
01-01-10 3.88 4.50 3.88 700 4.50 3.24
01-01-09 4.22 4.22 4.00 600 4.00 2.88
01-01-08 4.00 4.00 3.88 7,800 4.00 2.88
01-01-05 4.48 4.50 4.00 12,900 4.00 2.88
Date Open High Low Vol Cls adjCls
01-01-04 4.11 4.75 4.11 4,700 4.50 3.24
01-01-03 4.13 4.13 4.13 100 4.13 2.97
01-01-02 2.88 4.69 2.88 18,900 4.00 2.88
00-12-29 3.25 3.31 2.50 48,900 3.31 2.39
00-12-28 3.63 3.63 3.13 72,900 3.13 2.25
00-12-27 3.69 3.75 3.13 71,900 3.56 2.57
00-12-26 3.75 4.00 3.50 4,500 4.00 2.88
00-12-22 4.00 4.00 3.75 4,700 3.75 2.70
00-12-21 3.75 4.00 3.50 11,700 3.50 2.52
Date Open High Low Vol Cls adjCls
00-12-20 3.75 4.13 3.75 5,900 3.75 2.70
00-12-19 3.94 4.13 3.75 1,800 3.75 2.70
00-12-18 3.75 3.81 3.75 5,100 3.75 2.70
00-12-15 3.75 3.75 3.75 7,100 3.75 2.70
00-12-14 4.00 4.00 3.75 6,100 3.75 2.70
00-12-13 4.13 4.25 4.06 10,200 4.25 3.06
00-12-12 4.13 4.13 4.00 19,100 4.06 2.93
00-12-11 4.00 4.13 4.00 7,300 4.13 2.97
00-12-08 3.75 3.75 3.75 2,400 3.75 2.70
Date Open High Low Vol Cls adjCls
00-12-07 4.25 4.25 3.75 12,900 4.00 2.88
00-12-06 4.31 4.50 4.31 57,200 4.31 3.11
00-12-05 4.00 5.00 3.50 8,700 3.63 2.61
00-12-04 4.00 4.00 3.25 13,700 3.50 2.52
00-12-01 5.00 5.00 4.56 2,400 4.56 3.29
00-11-30 4.94 5.00 4.56 8,400 4.56 3.29
00-11-29 4.56 4.56 4.56 100 4.56 3.29
00-11-28 4.94 4.94 4.63 5,000 4.94 3.56
00-11-27 4.92 4.92 4.92 600 4.92 3.55
Date Open High Low Vol Cls adjCls
00-11-24 4.94 4.94 4.50 2,600 4.94 3.56
00-11-22 5.19 5.19 4.81 78,100 4.81 3.47
00-11-21 5.00 5.00 5.00 2,000 5.00 3.60
00-11-20 5.63 6.00 5.13 281,700 6.00 4.33
00-11-17 5.50 6.00 5.50 4,500 6.00 4.33
00-11-16 6.25 6.25 5.50 1,600 5.50 3.97
00-11-15 5.50 5.50 5.50 0 5.50 3.97
00-11-14 6.00 6.25 5.50 4,100 5.50 3.97
00-11-13 5.50 6.19 5.50 500 6.19 4.46
Date Open High Low Vol Cls adjCls
00-11-10 6.00 6.00 5.50 2,900 5.50 3.97
00-11-09 6.25 6.25 6.00 1,700 6.00 4.33
00-11-08 6.00 6.00 5.75 700 5.75 4.15
00-11-07 6.00 6.00 6.00 2,000 6.00 4.33
00-11-06 6.00 6.00 6.00 1,000 6.00 4.33
00-11-03 6.03 6.03 6.00 2,000 6.00 4.33
00-11-02 6.25 6.25 6.25 600 6.25 4.51
00-11-01 6.25 6.44 6.25 1,900 6.44 4.64
00-10-31 6.00 6.00 5.94 500 5.94 4.28
Date Open High Low Vol Cls adjCls
00-10-30 6.06 6.06 6.06 600 6.06 4.37
00-10-27 6.25 6.25 6.25 0 6.25 4.51
00-10-26 6.03 6.25 5.88 2,500 6.25 4.51
00-10-25 6.13 6.50 6.13 2,000 6.50 4.69
00-10-24 6.25 6.25 6.25 0 6.25 4.51
00-10-23 6.31 6.31 6.25 1,800 6.25 4.51
00-10-20 6.25 6.25 6.25 0 6.25 4.51
00-10-19 6.25 6.25 6.25 1,600 6.25 4.51
00-10-18 6.50 6.50 6.50 0 6.50 4.69
Date Open High Low Vol Cls adjCls
00-10-17 6.25 6.50 6.25 4,900 6.50 4.69
00-10-16 6.50 6.50 6.50 1,500 6.50 4.69
00-10-13 6.25 6.25 6.25 1,200 6.25 4.51
00-10-12 6.25 6.25 6.25 200 6.25 4.51
00-10-11 6.25 6.25 6.25 1,300 6.25 4.51
00-10-10 6.30 6.63 6.25 12,300 6.50 4.69
00-10-09 6.50 6.50 6.25 500 6.25 4.51
00-10-06 6.88 6.88 6.88 0 6.88 4.96
00-10-05 6.66 6.88 6.66 28,100 6.88 4.96
Date Open High Low Vol Cls adjCls
00-10-04 7.38 7.38 6.88 10,700 6.88 4.96
00-10-03 7.44 7.75 7.38 10,000 7.38 5.32
00-10-02 7.25 7.25 7.00 2,500 7.13 5.14
00-09-29 7.75 7.75 7.75 0 7.75 5.59
00-09-28 7.75 7.75 7.75 0 7.75 5.59
00-09-27 7.75 7.75 7.75 1,000 7.75 5.59
00-09-26 7.38 7.38 7.38 0 7.38 5.32
00-09-25 7.38 7.38 7.38 0 7.38 5.32
00-09-22 7.38 7.38 7.38 0 7.38 5.32
Date Open High Low Vol Cls adjCls
00-09-21 7.50 7.58 7.38 900 7.38 5.32
00-09-20 7.50 7.50 7.50 300 7.50 5.41
00-09-19 8.13 8.13 7.88 3,900 7.88 5.68
00-09-18 8.44 8.44 8.00 30,300 8.00 5.77
00-09-15 8.25 8.34 8.13 184,800 8.13 5.86
00-09-14 8.25 8.25 8.25 200 8.25 5.95
00-09-13 8.25 8.25 8.25 200 8.25 5.95
00-09-12 7.63 8.50 7.63 3,400 8.50 6.13
00-09-11 7.88 8.75 7.88 3,100 8.75 6.31
Date Open High Low Vol Cls adjCls
00-09-08 8.25 8.25 7.94 3,700 7.94 5.72
00-09-07 8.47 8.47 8.38 3,700 8.44 6.08
00-09-06 8.50 8.50 8.50 900 8.50 6.13
00-09-05 8.38 8.50 8.25 4,700 8.38 6.04
00-09-01 7.97 8.25 7.75 1,800 7.75 5.59
00-08-31 7.75 8.00 7.38 3,500 7.38 5.32
00-08-30 7.98 8.00 7.50 10,800 8.00 5.77
00-08-29 7.75 7.75 7.50 2,500 7.50 5.41
00-08-28 7.88 7.88 7.88 100 7.88 5.68
Date Open High Low Vol Cls adjCls
00-08-25 8.38 8.38 7.50 4,500 7.50 5.41
00-08-24 8.69 8.69 8.63 500 8.63 6.22
00-08-23 8.94 8.94 8.75 400 8.75 6.31
00-08-22 8.94 8.94 8.94 200 8.94 6.44
00-08-21 9.00 9.00 9.00 0 9.00 6.49
00-08-18 9.00 9.13 9.00 5,000 9.00 6.49
00-08-17 8.75 9.25 8.75 1,800 8.75 6.31
00-08-16 8.75 8.75 8.75 0 8.75 6.31
00-08-15 8.38 8.75 8.06 8,400 8.75 6.31
Date Open High Low Vol Cls adjCls
00-08-14 8.44 8.75 8.25 24,400 8.31 5.99
00-08-11 8.19 8.47 8.00 1,500 8.00 5.77
00-08-10 7.44 8.50 7.44 4,200 8.19 5.90
00-08-09 7.50 7.63 7.44 4,500 7.63 5.50
00-08-08 7.72 7.75 7.50 4,000 7.75 5.59
00-08-07 7.02 7.02 7.02 100 7.02 5.06
00-08-04 7.00 7.00 6.94 1,700 6.94 5.00
00-08-03 7.25 7.50 7.25 200 7.50 5.41
00-08-02 7.44 7.50 7.00 10,000 7.50 5.41
Date Open High Low Vol Cls adjCls
00-08-01 6.94 7.50 6.63 3,900 7.50 5.41
00-07-31 6.63 6.63 6.63 1,100 6.63 4.78
00-07-28 7.00 7.00 6.75 2,100 6.75 4.87
00-07-27 6.25 7.06 6.25 15,700 6.88 4.96
00-07-26 7.50 7.50 5.50 6,300 7.00 5.05
00-07-25 7.63 7.63 7.63 1,600 7.63 5.50
00-07-24 7.63 7.69 7.63 2,700 7.69 5.54
00-07-21 8.06 8.22 7.88 3,200 7.88 5.68
00-07-20 8.22 8.22 8.00 1,300 8.22 5.93
Date Open High Low Vol Cls adjCls
00-07-19 9.13 9.25 7.75 9,800 8.25 5.95
00-07-18 9.50 9.50 9.38 2,100 9.38 6.76
00-07-17 9.84 9.84 9.84 0 9.84 7.10
00-07-14 9.72 9.84 9.72 1,600 9.84 7.10
00-07-13 9.50 9.50 9.50 1,800 9.50 6.85
00-07-12 9.63 9.63 9.63 0 9.63 6.94
00-07-11 9.63 9.63 9.63 500 9.63 6.94
00-07-10 9.56 9.56 9.56 200 9.56 6.89
00-07-07 9.56 9.56 9.56 0 9.56 6.89
Date Open High Low Vol Cls adjCls
00-07-06 10.00 10.00 9.56 3,100 9.56 6.89
00-07-05 9.56 9.56 9.56 0 9.56 6.89
00-07-03 9.56 9.56 9.56 0 9.56 6.89
00-06-30 9.56 9.56 9.56 11,100 9.56 6.89
00-06-29 9.63 9.63 9.63 9,400 9.63 6.94
00-06-28 9.63 9.63 9.63 3,500 9.63 6.94
00-06-27 9.63 9.88 9.63 10,900 9.63 6.94
00-06-26 9.63 9.63 9.63 500 9.63 6.94
00-06-23 9.88 9.88 9.63 3,400 9.63 6.94
Date Open High Low Vol Cls adjCls
00-06-22 10.25 10.50 10.25 2,000 10.50 7.57
00-06-21 10.25 10.25 10.25 0 10.25 7.39
00-06-20 10.25 10.25 10.25 0 10.25 7.39
00-06-19 10.00 10.25 10.00 28,100 10.25 7.39
00-06-16 9.63 9.63 9.63 0 9.63 6.94
00-06-15 9.63 9.63 9.63 0 9.63 6.94
00-06-14 9.63 9.63 9.63 100 9.63 6.94
00-06-13 9.75 9.75 9.75 4,700 9.75 7.03
00-06-12 9.88 9.88 9.88 600 9.88 7.12
Date Open High Low Vol Cls adjCls
00-06-09 9.75 10.00 9.75 700 10.00 7.21
00-06-08 9.75 10.00 9.75 200 10.00 7.21
00-06-07 9.75 10.00 9.56 100,200 9.75 7.03
00-06-06 10.00 10.00 9.75 2,800 9.75 7.03
00-06-05 10.00 10.00 10.00 500 10.00 7.21
00-06-02 10.00 10.00 10.00 3,600 10.00 7.21
00-06-01 10.00 10.00 10.00 0 10.00 7.21
00-05-31 10.50 10.50 10.00 1,200 10.00 7.21
00-05-30 10.25 10.25 10.25 1,000 10.25 7.39
Date Open High Low Vol Cls adjCls
00-05-26 10.25 10.25 10.25 2,000 10.25 7.39
00-05-25 10.25 10.38 10.25 1,000 10.38 7.48
00-05-24 10.25 10.31 10.00 8,400 10.00 7.21
00-05-23 10.25 10.25 10.25 6,000 10.25 7.39
00-05-22 10.25 10.38 10.00 13,600 10.25 7.39
00-05-19 10.56 10.56 10.31 3,900 10.50 7.57
00-05-18 10.38 10.38 10.38 1,000 10.38 7.48
00-05-17 10.50 10.50 10.50 0 10.50 7.57
00-05-16 10.50 10.50 10.50 500 10.50 7.57
Date Open High Low Vol Cls adjCls
00-05-15 10.75 10.75 10.63 15,000 10.63 7.66
00-05-12 10.50 10.50 10.50 0 10.50 7.57
00-05-11 10.50 10.50 10.50 6,000 10.50 7.57
00-05-10 10.75 10.75 10.75 0 10.75 7.75
00-05-09 10.25 10.75 10.25 1,100 10.75 7.75
00-05-08 10.50 11.00 10.50 8,200 11.00 7.93
00-05-05 10.75 10.75 10.50 900 10.50 7.57
00-05-04 10.50 10.50 10.50 2,100 10.50 7.57
00-05-03 10.13 10.25 10.13 1,300 10.25 7.39
Date Open High Low Vol Cls adjCls
00-05-02 10.25 10.25 10.25 2,400 10.25 7.39
00-05-01 10.88 11.00 10.88 2,200 11.00 7.93
00-04-28 10.50 10.50 10.50 4,700 10.50 7.57
00-04-27 10.38 10.50 10.38 900 10.50 7.57
00-04-26 10.88 10.88 10.88 0 10.88 7.84
00-04-25 10.88 10.88 10.88 200 10.88 7.84
00-04-24 10.75 10.81 10.75 11,000 10.81 7.80
00-04-20 10.38 10.38 10.38 2,400 10.38 7.48
00-04-19 10.25 10.63 10.25 1,000 10.63 7.66
Date Open High Low Vol Cls adjCls
00-04-18 10.25 10.75 10.25 35,100 10.75 7.75
00-04-17 10.38 10.63 10.38 4,800 10.63 7.66
00-04-14 10.38 10.38 10.38 400 10.38 7.48
00-04-13 10.38 10.50 10.38 42,400 10.50 7.57
00-04-12 10.25 10.25 10.25 400 10.25 7.39
00-04-11 10.50 10.50 10.50 0 10.50 7.57
00-04-10 10.50 10.50 10.50 0 10.50 7.57
00-04-07 10.50 10.50 10.50 200 10.50 7.57
00-04-06 10.25 10.38 10.25 5,600 10.38 7.48
Date Open High Low Vol Cls adjCls
00-04-05 10.38 10.38 10.25 4,500 10.38 7.48
00-04-04 10.25 10.25 10.25 400 10.25 7.39
00-04-03 10.13 10.50 10.13 1,200 10.13 7.30
00-03-31 10.31 10.44 10.31 5,100 10.44 7.53
00-03-30 10.38 10.50 10.38 2,100 10.50 7.57
00-03-29 10.34 10.34 10.13 14,800 10.25 7.39
00-03-28 10.63 10.63 10.38 500 10.38 7.48
00-03-27 10.88 10.88 10.38 3,000 10.38 7.48
00-03-24 10.88 10.88 10.88 300 10.88 7.84
Date Open High Low Vol Cls adjCls
00-03-23 11.00 11.00 10.63 700 10.88 7.84
00-03-22 11.06 11.25 11.06 1,800 11.25 8.11
00-03-21 11.50 11.50 11.25 1,400 11.25 8.11
00-03-20 11.91 11.91 11.56 1,400 11.56 8.34
00-03-17 12.00 12.00 11.56 21,500 12.00 8.65
00-03-16 11.25 11.38 11.25 8,600 11.38 8.20
00-03-15 10.25 11.63 10.25 5,600 11.63 8.38
00-03-14 10.25 10.25 10.25 100 10.25 7.39
00-03-13 10.25 10.38 10.25 19,000 10.38 7.48
Date Open High Low Vol Cls adjCls
00-03-10 10.25 10.25 10.25 0 10.25 7.39
00-03-09 10.31 10.38 10.25 6,300 10.25 7.39
00-03-08 10.50 10.50 10.25 21,600 10.25 7.39
00-03-07 10.63 10.63 10.38 52,000 10.50 7.57
00-03-06 10.88 10.88 10.88 1,200 10.88 7.84
00-03-03 10.88 10.88 10.88 900 10.88 7.84
00-03-02 11.31 11.75 11.13 7,300 11.13 8.02
00-03-01 10.63 11.38 10.63 7,600 11.38 8.20
00-02-29 10.50 10.50 10.38 13,600 10.44 7.53
Date Open High Low Vol Cls adjCls
00-02-28 10.25 10.75 10.13 5,500 10.38 7.48
00-02-25 10.25 10.63 10.25 35,000 10.38 7.48
00-02-24 10.06 10.13 10.00 66,100 10.13 7.30
00-02-23 10.06 10.06 10.06 8,300 10.06 7.26
00-02-22 10.13 10.31 10.06 12,200 10.06 7.26
00-02-18 10.13 10.13 10.13 500 10.13 7.30
00-02-17 10.13 10.31 10.13 9,000 10.31 7.44
00-02-16 10.13 10.50 10.13 4,800 10.50 7.57
00-02-15 10.13 10.50 10.13 14,000 10.50 7.57
Date Open High Low Vol Cls adjCls
00-02-14 10.38 10.50 10.13 2,400 10.13 7.30
00-02-11 10.38 10.38 10.38 600 10.38 7.48
00-02-10 10.13 10.38 10.13 400 10.38 7.48
00-02-09 10.13 10.19 10.13 2,800 10.19 7.35
00-02-08 10.31 10.50 10.13 9,600 10.38 7.48
00-02-07 10.06 10.13 10.06 18,700 10.06 7.26
00-02-04 10.06 10.19 10.06 1,500 10.19 7.35
00-02-03 10.13 10.50 10.13 700 10.50 7.57
00-02-02 10.50 10.50 10.00 500 10.00 7.21
Date Open High Low Vol Cls adjCls
00-02-01 10.06 10.06 10.00 8,000 10.00 7.21
00-01-31 10.13 10.50 10.00 12,100 10.00 7.21
00-01-28 10.13 10.19 10.13 15,600 10.19 7.35
00-01-27 10.13 10.19 10.13 4,300 10.19 7.35
00-01-26 10.50 10.50 10.50 600 10.50 7.57
00-01-25 10.25 10.31 10.25 5,800 10.31 7.44
00-01-24 10.50 10.50 10.00 6,200 10.25 7.39
00-01-21 10.00 10.00 10.00 5,400 10.00 7.21
00-01-20 10.50 10.50 10.00 2,600 10.25 7.39
Date Open High Low Vol Cls adjCls
00-01-19 10.50 10.50 10.25 200 10.25 7.39
00-01-18 10.13 10.75 10.00 3,400 10.75 7.75
00-01-14 10.13 10.44 10.13 44,600 10.25 7.39
00-01-13 10.38 10.63 10.38 600 10.63 7.66
00-01-12 10.38 10.38 10.38 1,200 10.38 7.48
00-01-11 10.00 10.50 10.00 1,100 10.50 7.57
00-01-10 10.00 10.00 10.00 1,500 10.00 7.21
00-01-07 10.06 10.06 10.00 2,700 10.00 7.21
00-01-06 10.31 10.31 10.00 5,200 10.00 7.21
Date Open High Low Vol Cls adjCls
00-01-05 10.63 10.63 10.00 6,000 10.00 7.21
00-01-04 11.41 11.50 11.41 1,200 11.50 8.29
00-01-03 11.00 11.00 10.50 900 10.50 7.57
99-12-31 11.00 11.00 11.00 0 11.00 7.93
99-12-30 11.00 11.50 11.00 4,000 11.00 7.93
99-12-29 10.00 11.50 10.00 7,600 11.50 8.29
99-12-28 10.38 10.63 10.13 5,300 10.44 7.53
99-12-27 10.13 10.13 9.56 900 10.00 7.21
99-12-23 9.88 10.00 9.56 26,200 9.88 7.12
Date Open High Low Vol Cls adjCls
99-12-22 9.50 9.88 9.50 1,600 9.88 7.12
99-12-21 9.50 9.63 9.50 3,100 9.50 6.85
99-12-20 9.38 9.50 9.13 4,100 9.38 6.76
99-12-17 9.13 9.88 9.13 10,400 9.75 7.03
99-12-16 9.63 9.75 9.63 2,300 9.75 7.03
99-12-15 9.25 9.50 9.25 700 9.50 6.85
99-12-14 9.25 9.25 9.25 6,200 9.25 6.67
99-12-13 9.75 9.75 9.13 2,300 9.13 6.58
99-12-10 9.06 9.13 9.06 11,100 9.06 6.53
Date Open High Low Vol Cls adjCls
99-12-09 9.56 9.75 9.25 21,100 9.50 6.85
99-12-08 9.06 9.50 9.00 5,100 9.50 6.85
99-12-07 8.63 9.06 8.63 9,500 8.63 6.22
99-12-06 8.81 9.06 8.63 7,300 8.63 6.22
99-12-03 8.97 8.97 8.88 6,600 8.88 6.40
99-12-02 8.50 8.50 8.50 3,000 8.50 6.13
99-12-01 8.50 9.13 8.50 6,300 9.13 6.58
99-11-30 8.50 8.50 8.50 1,300 8.50 6.13
99-11-29 8.75 9.00 8.25 23,900 8.25 5.95
Date Open High Low Vol Cls adjCls
99-11-26 8.00 8.25 8.00 2,200 8.25 5.95
99-11-24 8.25 8.50 8.25 35,400 8.38 6.04
99-11-23 8.25 8.25 8.25 9,000 8.25 5.95
99-11-22 8.63 8.63 8.25 29,700 8.25 5.95
99-11-19 9.00 9.00 8.38 12,200 8.38 6.04
99-11-18 9.00 9.00 8.38 29,500 8.38 6.04
99-11-17 8.75 8.75 8.06 48,100 8.13 5.86
99-11-16 8.97 9.00 8.63 12,900 8.63 6.22
99-11-15 8.97 9.00 8.88 1,700 8.94 6.44
Date Open High Low Vol Cls adjCls
99-11-12 9.09 9.19 9.00 17,300 9.00 6.49
99-11-11 9.09 9.09 9.09 200 9.09 6.56
99-11-10 9.06 9.19 9.00 35,600 9.00 6.49
99-11-09 8.50 9.13 8.50 5,300 9.13 6.58
99-11-08 9.38 9.38 8.75 1,000 9.00 6.49
99-11-05 9.13 9.13 8.63 7,600 8.63 6.22
99-11-04 9.25 9.25 9.00 8,400 9.00 6.49
99-11-03 9.38 9.38 9.25 1,100 9.25 6.67
99-11-02 9.50 9.56 9.38 4,900 9.38 6.76
Date Open High Low Vol Cls adjCls
99-11-01 9.31 9.88 9.31 4,300 9.50 6.85
99-10-29 9.75 9.75 9.38 16,300 9.38 6.76
99-10-28 9.50 9.75 9.50 6,800 9.50 6.85
99-10-27 9.41 10.50 9.41 1,700 10.50 7.57
99-10-26 8.75 9.50 8.75 104,200 9.13 6.58
99-10-25 10.88 10.88 8.13 14,400 8.13 5.86
99-10-22 10.25 10.25 10.25 0 10.25 7.39
99-10-21 10.25 10.27 10.25 1,700 10.25 7.39
99-10-20 10.50 10.50 10.50 200 10.50 7.57
Date Open High Low Vol Cls adjCls
99-10-19 10.88 10.88 10.88 700 10.88 7.84
99-10-18 10.88 11.34 10.88 4,000 11.19 8.07
99-10-15 11.00 11.44 11.00 2,300 11.00 7.93
99-10-14 11.00 11.00 11.00 0 11.00 7.93
99-10-13 11.00 11.00 11.00 0 11.00 7.93
99-10-12 11.00 11.00 11.00 100 11.00 7.93
99-10-11 11.63 11.63 11.63 0 11.63 8.38
99-10-08 11.63 11.63 11.63 800 11.63 8.38
99-10-07 11.38 12.00 11.38 3,200 11.63 8.38
Date Open High Low Vol Cls adjCls
99-10-06 11.38 11.38 11.38 0 11.38 8.20
99-10-05 11.38 11.38 11.38 0 11.38 8.20
99-10-04 11.38 11.38 11.38 500 11.38 8.20
99-10-01 11.00 11.00 11.00 100 11.00 7.93
99-09-30 11.00 11.00 11.00 300 11.00 7.93
99-09-29 11.50 11.50 11.50 0 11.50 8.29
99-09-28 11.50 11.50 11.50 400 11.50 8.29
99-09-27 11.50 12.00 11.50 1,800 11.50 8.29
99-09-24 11.25 11.25 11.25 0 11.25 8.11
Date Open High Low Vol Cls adjCls
99-09-23 11.25 11.25 11.25 100 11.25 8.11
99-09-22 11.63 12.00 11.50 2,100 11.50 8.29
99-09-21 11.00 11.00 10.50 700 10.50 7.57
99-09-20 12.00 12.00 12.00 100 12.00 8.65
99-09-17 11.50 11.50 11.50 200 11.50 8.29
99-09-16 11.00 11.00 11.00 0 11.00 7.93
99-09-15 11.00 11.00 11.00 200 11.00 7.93
99-09-14 11.25 11.25 11.00 2,000 11.00 7.93
99-09-13 10.41 11.63 10.41 10,700 11.63 8.38
Date Open High Low Vol Cls adjCls
99-09-10 12.00 12.00 12.00 0 12.00 8.65
99-09-09 11.44 12.00 11.25 3,300 12.00 8.65
99-09-08 11.44 11.91 11.44 1,600 11.91 8.58
99-09-07 11.88 11.88 11.50 2,800 11.50 8.29
99-09-03 12.38 12.38 11.88 1,400 11.88 8.56
99-09-02 12.00 12.00 11.75 8,100 11.88 8.56
99-09-01 12.00 12.00 12.00 800 12.00 8.65
99-08-31 12.00 12.00 12.00 1,100 12.00 8.65
99-08-30 12.00 12.25 12.00 1,300 12.25 8.83
Date Open High Low Vol Cls adjCls
99-08-27 12.25 12.25 11.75 1,800 11.75 8.47
99-08-26 11.75 11.75 11.75 300 11.75 8.47
99-08-25 12.13 12.13 12.13 0 12.13 8.74
99-08-24 12.63 12.63 11.63 25,100 12.13 8.74
99-08-23 13.00 13.00 12.63 9,000 12.63 9.10
99-08-20 13.00 13.00 13.00 0 13.00 9.37
99-08-19 13.38 13.38 13.00 2,300 13.00 9.37
99-08-18 13.00 13.50 13.00 6,400 13.00 9.37
99-08-17 13.00 13.00 13.00 500 13.00 9.37
Date Open High Low Vol Cls adjCls
99-08