TASER International Inc. (TASR)

26.50
0.00 (0.00%)
Exchange
NMS

TASER International Inc. (TASR) Historicals

Date Open High Low Vol Cls adjCls
17-02-17 26.50 26.69 26.29 720,900 26.50 26.50
17-02-16 26.49 26.68 26.27 435,700 26.67 26.67
17-02-15 26.70 26.85 26.35 688,300 26.53 26.53
17-02-14 27.16 27.19 26.89 330,600 27.01 27.01
17-02-13 27.40 27.56 27.15 492,600 27.18 27.18
17-02-10 27.00 27.40 26.87 1,028,900 27.34 27.34
17-02-09 26.50 27.17 26.40 623,700 26.89 26.89
17-02-08 26.79 26.85 26.22 866,500 26.54 26.54
17-02-07 27.02 27.41 26.68 965,400 26.81 26.81
Date Open High Low Vol Cls adjCls
17-02-06 26.33 26.99 26.18 1,059,000 26.92 26.92
17-02-03 25.74 26.35 25.52 876,800 26.27 26.27
17-02-02 25.18 25.99 25.13 755,100 25.72 25.72
17-02-01 25.13 25.30 24.91 501,000 25.13 25.13
17-01-31 24.83 25.03 24.50 586,500 24.98 24.98
17-01-30 24.62 24.99 24.33 565,500 24.89 24.89
17-01-27 24.88 24.96 24.65 388,000 24.83 24.83
17-01-26 25.11 25.26 24.73 260,500 24.88 24.88
17-01-25 25.39 25.50 24.89 400,400 25.11 25.11
Date Open High Low Vol Cls adjCls
17-01-24 24.84 25.45 24.82 466,500 25.18 25.18
17-01-23 24.80 24.98 24.67 347,400 24.81 24.81
17-01-20 25.24 25.24 24.75 483,600 24.85 24.85
17-01-19 25.02 25.36 24.83 833,200 25.09 25.09
17-01-18 24.86 25.37 24.69 552,300 25.10 25.10
17-01-17 25.17 25.17 24.45 1,241,700 24.82 24.82
17-01-13 24.29 25.47 24.29 996,700 25.23 25.23
17-01-12 24.50 24.69 23.48 1,262,500 24.28 24.28
17-01-11 24.70 24.75 24.29 386,800 24.63 24.63
Date Open High Low Vol Cls adjCls
17-01-10 24.38 25.00 24.27 801,700 24.63 24.63
17-01-09 24.52 24.64 24.26 449,200 24.27 24.27
17-01-06 24.79 24.81 24.47 309,000 24.55 24.55
17-01-05 24.84 25.00 24.50 524,000 24.68 24.68
17-01-04 24.59 24.86 24.48 623,300 24.85 24.85
17-01-03 24.40 24.83 24.19 437,400 24.58 24.58
16-12-30 24.80 24.80 24.21 341,200 24.24 24.24
16-12-29 24.56 25.01 24.56 454,400 24.80 24.80
16-12-28 24.88 24.98 24.50 394,100 24.56 24.56
Date Open High Low Vol Cls adjCls
16-12-27 24.54 25.03 24.27 539,700 24.82 24.82
16-12-23 24.74 24.74 24.18 391,800 24.53 24.53
16-12-22 25.18 25.34 24.24 611,500 24.30 24.30
16-12-21 24.44 25.59 24.15 1,926,500 25.01 25.01
16-12-20 24.65 24.76 24.02 451,200 24.37 24.37
16-12-19 23.98 24.25 23.75 629,400 23.99 23.99
16-12-16 24.19 24.43 23.91 997,600 23.98 23.98
16-12-15 24.47 24.61 23.99 594,900 24.16 24.16
16-12-14 23.60 24.67 23.60 1,249,100 24.20 24.20
Date Open High Low Vol Cls adjCls
16-12-13 23.56 23.98 23.34 772,400 23.58 23.58
16-12-12 23.65 23.92 23.32 1,243,500 23.52 23.52
16-12-09 25.27 25.46 23.75 2,843,800 23.85 23.85
16-12-08 27.69 27.70 24.92 2,362,000 25.26 25.26
16-12-07 28.44 28.44 27.45 1,053,300 27.52 27.52
16-12-06 28.30 28.37 27.89 527,100 28.19 28.19
16-12-05 28.00 28.49 28.00 997,400 28.08 28.08
16-12-02 27.60 28.01 27.46 558,000 27.92 27.92
16-12-01 27.37 27.74 27.36 733,100 27.72 27.72
Date Open High Low Vol Cls adjCls
16-11-30 27.59 27.96 27.13 520,100 27.23 27.23
16-11-29 27.70 28.00 27.54 372,400 27.55 27.55
16-11-28 28.00 28.10 27.73 500,600 27.82 27.82
16-11-25 28.10 28.22 27.87 187,300 28.07 28.07
16-11-23 27.85 28.38 27.80 750,300 28.11 28.11
16-11-22 27.37 28.03 27.33 689,500 27.99 27.99
16-11-21 27.78 28.00 27.02 1,070,600 27.31 27.31
16-11-18 27.97 28.14 27.76 419,200 27.79 27.79
16-11-17 27.84 28.20 27.67 525,900 27.96 27.96
Date Open High Low Vol Cls adjCls
16-11-16 27.59 27.95 27.33 626,600 27.76 27.76
16-11-15 27.59 28.30 27.32 1,806,400 27.78 27.78
16-11-14 27.24 27.91 27.18 1,241,600 27.51 27.51
16-11-11 26.09 27.24 26.04 1,447,400 27.18 27.18
16-11-10 26.34 28.00 25.81 6,316,600 26.82 26.82
16-11-09 22.00 24.09 21.90 2,841,100 23.67 23.67
16-11-08 22.21 22.49 21.93 972,600 22.49 22.49
16-11-07 22.29 22.48 22.17 939,400 22.28 22.28
16-11-04 22.06 22.45 21.93 827,600 21.98 21.98
Date Open High Low Vol Cls adjCls
16-11-03 23.25 23.25 21.93 739,600 21.98 21.98
16-11-02 22.55 22.95 22.29 925,600 22.32 22.32
16-11-01 22.36 22.77 22.36 983,800 22.61 22.61
16-10-31 22.47 22.48 22.18 693,500 22.38 22.38
16-10-28 22.50 22.81 22.40 653,600 22.47 22.47
16-10-27 22.96 23.13 22.32 811,100 22.52 22.52
16-10-26 23.11 23.30 22.95 612,300 22.99 22.99
16-10-25 23.64 23.73 23.05 514,100 23.19 23.19
16-10-24 23.28 23.62 23.27 388,300 23.54 23.54
Date Open High Low Vol Cls adjCls
16-10-21 23.00 23.20 22.86 408,100 23.20 23.20
16-10-20 23.25 23.29 23.08 482,200 23.11 23.11
16-10-19 22.69 23.34 22.69 670,800 23.22 23.22
16-10-18 23.05 23.17 22.58 939,700 22.63 22.63
16-10-17 22.68 23.05 22.62 925,700 22.92 22.92
16-10-14 22.65 23.28 22.33 1,915,900 22.77 22.77
16-10-13 21.79 22.20 21.50 967,000 22.09 22.09
16-10-12 22.47 22.69 22.26 699,300 22.49 22.49
16-10-11 23.82 23.82 22.18 1,027,900 22.40 22.40
Date Open High Low Vol Cls adjCls
16-10-10 22.51 22.91 22.51 1,201,900 22.72 22.72
16-10-07 23.16 23.21 22.42 1,332,400 22.43 22.43
16-10-06 23.09 23.42 22.81 2,075,500 23.30 23.30
16-10-05 23.87 23.99 22.92 3,039,400 23.20 23.20
16-10-04 24.65 24.70 23.62 2,807,800 23.71 23.71
16-10-03 25.92 26.00 24.22 8,048,700 24.29 24.29
16-09-30 28.93 28.99 28.57 1,776,300 28.61 28.61
16-09-29 28.71 29.00 28.54 924,200 28.93 28.93
16-09-28 28.57 28.92 28.41 764,300 28.85 28.85
Date Open High Low Vol Cls adjCls
16-09-27 28.30 28.53 28.19 566,800 28.41 28.41
16-09-26 27.93 28.41 27.92 696,000 28.30 28.30
16-09-23 28.11 28.22 27.92 483,200 28.10 28.10
16-09-22 28.22 28.57 28.03 1,229,700 28.24 28.24
16-09-21 26.66 27.60 26.54 1,076,400 27.57 27.57
16-09-20 26.27 26.47 26.06 638,000 26.42 26.42
16-09-19 25.53 26.21 25.50 725,300 26.02 26.02
16-09-16 26.44 26.44 25.35 769,100 25.45 25.45
16-09-15 25.18 25.63 25.18 574,600 25.54 25.54
Date Open High Low Vol Cls adjCls
16-09-14 25.49 26.02 25.01 513,100 25.17 25.17
16-09-13 25.26 25.60 24.92 792,100 25.01 25.01
16-09-12 25.02 25.52 25.00 429,400 25.39 25.39
16-09-09 25.64 25.84 25.05 885,100 25.18 25.18
16-09-08 25.98 26.24 25.76 777,500 25.86 25.86
16-09-07 26.38 26.51 25.92 832,000 26.12 26.12
16-09-06 26.75 26.98 26.24 850,900 26.41 26.41
16-09-02 26.97 27.18 26.45 850,200 26.57 26.57
16-09-01 27.21 27.58 26.45 1,163,900 26.85 26.85
Date Open High Low Vol Cls adjCls
16-08-31 29.37 29.38 26.61 2,854,200 27.08 27.08
16-08-30 28.66 29.68 28.66 1,693,900 29.41 29.41
16-08-29 28.56 28.95 28.56 481,700 28.76 28.76
16-08-26 28.67 28.84 28.42 503,800 28.51 28.51
16-08-25 28.45 28.88 28.41 517,100 28.69 28.69
16-08-24 28.93 29.15 28.35 945,000 28.50 28.50
16-08-23 29.10 29.29 28.85 758,900 28.93 28.93
16-08-22 29.05 29.21 28.63 706,100 29.04 29.04
16-08-19 29.38 29.40 29.03 685,300 29.11 29.11
Date Open High Low Vol Cls adjCls
16-08-18 29.26 29.56 29.14 519,900 29.43 29.43
16-08-17 29.34 29.60 29.25 826,200 29.35 29.35
16-08-16 29.52 29.80 29.29 741,400 29.45 29.45
16-08-15 29.12 29.53 28.91 697,800 29.43 29.43
16-08-12 29.00 29.35 28.85 505,700 29.12 29.12
16-08-11 28.63 29.44 28.63 842,900 29.12 29.12
16-08-10 28.54 28.76 28.18 772,200 28.68 28.68
16-08-09 28.73 29.07 28.53 1,110,300 28.69 28.69
16-08-08 29.25 29.46 28.63 1,440,000 28.74 28.74
Date Open High Low Vol Cls adjCls
16-08-05 29.60 30.15 28.48 2,508,300 29.26 29.26
16-08-04 28.72 29.15 28.51 1,418,100 28.95 28.95
16-08-03 28.80 29.00 28.40 889,700 28.72 28.72
16-08-02 29.18 29.42 28.53 848,500 28.84 28.84
16-08-01 29.21 29.58 28.94 772,000 29.16 29.16
16-07-29 28.60 29.08 28.05 1,149,100 28.96 28.96
16-07-28 28.80 28.85 28.42 801,100 28.49 28.49
16-07-27 28.82 28.99 28.57 818,900 28.78 28.78
16-07-26 28.68 28.92 28.39 663,800 28.66 28.66
Date Open High Low Vol Cls adjCls
16-07-25 28.53 28.74 28.41 764,500 28.50 28.50
16-07-22 28.14 28.65 27.87 869,400 28.48 28.48
16-07-21 28.20 28.44 28.01 824,100 28.20 28.20
16-07-20 28.17 28.71 27.82 1,022,400 28.26 28.26
16-07-19 28.00 28.47 27.63 1,144,800 28.12 28.12
16-07-18 27.77 28.42 27.43 1,576,500 27.99 27.99
16-07-15 27.70 27.86 27.12 701,200 27.20 27.20
16-07-14 27.17 27.74 27.10 1,113,300 27.65 27.65
16-07-13 27.04 27.33 26.71 1,363,000 27.01 27.01
Date Open High Low Vol Cls adjCls
16-07-12 28.02 28.18 26.39 2,184,100 27.00 27.00
16-07-11 27.60 28.58 27.50 2,054,600 27.66 27.66
16-07-08 26.99 27.80 26.70 3,315,900 27.30 27.30
16-07-07 25.09 25.85 25.09 994,900 25.77 25.77
16-07-06 25.57 25.59 24.95 1,308,200 25.05 25.05
16-07-05 24.67 25.13 24.46 625,800 25.10 25.10
16-07-01 25.00 25.00 24.65 627,800 24.89 24.89
16-06-30 24.38 24.94 24.09 1,180,800 24.88 24.88
16-06-29 23.89 24.30 23.66 777,900 24.22 24.22
Date Open High Low Vol Cls adjCls
16-06-28 23.10 23.92 23.10 796,600 23.55 23.55
16-06-27 22.74 23.29 22.53 892,300 22.76 22.76
16-06-24 22.43 23.41 22.25 1,501,400 22.98 22.98
16-06-23 23.95 24.08 23.70 586,300 23.96 23.96
16-06-22 23.24 23.88 23.22 844,600 23.67 23.67
16-06-21 23.30 23.40 22.97 315,200 23.12 23.12
16-06-20 23.16 23.59 22.93 621,900 23.35 23.35
16-06-17 22.70 23.09 22.32 1,284,300 22.93 22.93
16-06-16 22.63 22.69 22.20 516,100 22.62 22.62
Date Open High Low Vol Cls adjCls
16-06-15 22.82 22.96 22.56 413,600 22.77 22.77
16-06-14 22.65 22.97 22.43 544,300 22.66 22.66
16-06-13 22.73 22.96 22.40 604,100 22.75 22.75
16-06-10 23.14 23.22 22.65 678,700 22.76 22.76
16-06-09 23.47 23.77 23.23 835,800 23.30 23.30
16-06-08 23.18 23.55 23.08 629,000 23.52 23.52
16-06-07 23.00 23.31 22.88 632,700 23.08 23.08
16-06-06 22.76 23.04 22.75 663,900 22.97 22.97
16-06-03 22.87 22.94 22.57 795,700 22.76 22.76
Date Open High Low Vol Cls adjCls
16-06-02 22.26 22.88 22.05 732,600 22.85 22.85
16-06-01 22.31 22.40 21.98 759,700 22.32 22.32
16-05-31 22.01 22.42 21.82 632,700 22.37 22.37
16-05-27 22.01 22.16 21.83 573,000 21.96 21.96
16-05-26 21.94 22.07 21.77 536,800 22.02 22.02
16-05-25 21.95 22.16 21.88 663,100 21.94 21.94
16-05-24 21.51 21.92 21.47 773,400 21.86 21.86
16-05-23 21.74 21.77 21.38 636,100 21.45 21.45
16-05-20 21.15 21.75 21.03 959,200 21.70 21.70
Date Open High Low Vol Cls adjCls
16-05-19 20.60 21.20 20.31 965,800 21.12 21.12
16-05-18 20.64 21.27 20.48 1,892,100 20.78 20.78
16-05-17 19.42 20.93 19.37 2,554,600 20.70 20.70
16-05-16 19.39 19.96 19.34 1,188,400 19.37 19.37
16-05-13 19.64 19.72 19.31 580,200 19.37 19.37
16-05-12 19.87 19.99 19.32 1,006,600 19.70 19.70
16-05-11 19.33 20.00 19.20 1,209,600 19.79 19.79
16-05-10 18.66 19.41 18.48 1,044,900 19.41 19.41
16-05-09 18.09 18.67 18.05 682,100 18.56 18.56
Date Open High Low Vol Cls adjCls
16-05-06 18.00 18.39 17.76 1,179,000 18.14 18.14
16-05-05 18.24 19.13 17.76 2,697,800 18.31 18.31
16-05-04 17.61 17.75 17.18 1,405,200 17.66 17.66
16-05-03 18.28 18.37 17.57 820,000 17.80 17.80
16-05-02 18.25 18.60 18.13 498,600 18.53 18.53
16-04-29 18.13 18.52 18.11 568,300 18.26 18.26
16-04-28 18.41 18.69 18.09 838,200 18.11 18.11
16-04-27 18.36 18.71 18.22 705,200 18.61 18.61
16-04-26 18.14 18.48 18.07 551,600 18.43 18.43
Date Open High Low Vol Cls adjCls
16-04-25 18.52 18.72 18.03 780,000 18.15 18.15
16-04-22 18.54 18.80 18.45 641,900 18.67 18.67
16-04-21 19.01 19.10 18.57 789,600 18.67 18.67
16-04-20 18.68 18.90 18.43 715,500 18.54 18.54
16-04-19 18.51 18.93 18.29 894,800 18.63 18.63
16-04-18 18.00 18.84 17.80 2,237,700 18.49 18.49
16-04-15 19.21 19.39 18.89 481,600 19.14 19.14
16-04-14 19.57 19.73 19.28 544,800 19.32 19.32
16-04-13 18.99 19.63 18.92 886,300 19.52 19.52
Date Open High Low Vol Cls adjCls
16-04-12 18.52 19.00 18.39 609,500 18.83 18.83
16-04-11 18.46 18.77 18.39 595,700 18.46 18.46
16-04-08 18.86 18.93 18.24 660,000 18.30 18.30
16-04-07 18.47 18.95 18.44 750,000 18.61 18.61
16-04-06 18.49 18.77 18.45 726,100 18.68 18.68
16-04-05 18.52 18.66 18.41 641,600 18.54 18.54
16-04-04 19.00 19.21 18.60 835,100 18.62 18.62
16-04-01 19.42 19.60 19.00 1,004,500 19.05 19.05
16-03-31 19.58 19.89 19.38 899,900 19.63 19.63
Date Open High Low Vol Cls adjCls
16-03-30 19.72 19.83 19.42 1,130,200 19.62 19.62
16-03-29 18.35 19.53 18.28 1,381,400 19.52 19.52
16-03-28 18.32 18.60 18.20 470,600 18.31 18.31
16-03-24 18.28 18.41 18.10 636,000 18.27 18.27
16-03-23 18.63 18.76 18.37 965,200 18.38 18.38
16-03-22 18.89 19.21 18.71 632,800 18.73 18.73
16-03-21 19.00 19.47 18.78 814,500 18.96 18.96
16-03-18 18.98 19.21 18.94 1,467,000 19.08 19.08
16-03-17 18.50 19.10 18.44 1,345,200 18.88 18.88
Date Open High Low Vol Cls adjCls
16-03-16 18.22 18.83 18.20 1,138,700 18.50 18.50
16-03-15 19.17 19.29 18.32 1,333,900 18.37 18.37
16-03-14 19.45 19.53 19.16 794,500 19.33 19.33
16-03-11 19.46 19.72 19.22 812,200 19.53 19.53
16-03-10 19.68 19.91 19.16 952,300 19.33 19.33
16-03-09 19.63 19.82 19.40 666,600 19.54 19.54
16-03-08 19.81 20.22 19.52 1,377,600 19.54 19.54
16-03-07 19.40 20.58 19.34 2,110,700 19.85 19.85
16-03-04 19.44 19.85 19.17 1,515,500 19.45 19.45
Date Open High Low Vol Cls adjCls
16-03-03 19.48 19.74 19.11 1,260,200 19.47 19.47
16-03-02 19.39 19.78 19.25 1,601,300 19.52 19.52
16-03-01 19.11 19.57 18.52 2,670,900 19.44 19.44
16-02-29 20.52 20.69 19.30 7,322,000 19.38 19.38
16-02-26 17.28 17.80 17.27 1,327,500 17.48 17.48
16-02-25 17.20 17.37 16.84 980,200 17.21 17.21
16-02-24 16.80 17.24 16.30 956,300 17.22 17.22
16-02-23 17.13 17.27 16.96 684,300 17.00 17.00
16-02-22 17.24 17.32 17.05 1,137,900 17.26 17.26
Date Open High Low Vol Cls adjCls
16-02-19 17.03 17.13 16.71 938,400 17.12 17.12
16-02-18 17.20 17.39 16.64 801,600 17.11 17.11
16-02-17 16.40 17.23 16.20 1,460,100 17.13 17.13
16-02-16 15.63 16.35 15.41 1,033,100 16.32 16.32
16-02-12 15.55 15.68 15.00 803,000 15.43 15.43
16-02-11 15.09 15.72 15.03 1,124,200 15.41 15.41
16-02-10 15.45 16.19 15.39 1,086,600 15.48 15.48
16-02-09 15.10 15.45 14.84 1,042,600 15.37 15.37
16-02-08 15.24 15.38 14.72 1,190,400 15.38 15.38
Date Open High Low Vol Cls adjCls
16-02-05 15.64 15.95 15.18 1,198,900 15.53 15.53
16-02-04 15.06 15.94 15.01 1,333,400 15.80 15.80
16-02-03 14.80 15.15 14.22 905,000 15.06 15.06
16-02-02 15.22 15.33 14.46 1,617,100 14.75 14.75
16-02-01 15.17 15.55 14.80 948,200 15.43 15.43
16-01-29 14.86 15.40 14.86 1,167,700 15.39 15.39
16-01-28 15.33 15.55 14.74 1,000,200 14.80 14.80
16-01-27 15.63 15.73 15.12 776,900 15.15 15.15
16-01-26 15.08 15.87 14.72 1,445,800 15.85 15.85
Date Open High Low Vol Cls adjCls
16-01-25 15.27 15.35 14.72 1,531,900 15.02 15.02
16-01-22 16.06 16.21 15.28 1,361,800 15.43 15.43
16-01-21 15.86 16.68 15.58 3,034,500 15.66 15.66
16-01-20 14.15 15.42 13.56 3,081,200 15.10 15.10
16-01-19 14.63 14.89 14.19 1,485,400 14.50 14.50
16-01-15 14.70 15.21 14.25 2,356,100 14.63 14.63
16-01-14 15.44 15.80 14.93 1,591,000 15.48 15.48
16-01-13 16.09 16.36 15.33 1,227,000 15.41 15.41
16-01-12 16.02 16.46 15.58 1,333,300 16.02 16.02
Date Open High Low Vol Cls adjCls
16-01-11 16.50 16.72 15.57 1,618,300 15.86 15.86
16-01-08 16.80 17.12 16.24 1,242,000 16.28 16.28
16-01-07 17.20 17.49 16.50 2,071,200 16.59 16.59
16-01-06 17.92 18.37 17.40 3,030,500 17.64 17.64
16-01-05 16.98 17.21 16.62 1,248,800 17.02 17.02
16-01-04 17.00 17.12 16.50 1,409,600 16.83 16.83
15-12-31 17.76 17.81 17.25 1,232,700 17.29 17.29
15-12-30 17.52 18.75 17.50 1,868,400 17.81 17.81
15-12-29 17.29 17.65 17.02 1,090,400 17.41 17.41
Date Open High Low Vol Cls adjCls
15-12-28 17.70 17.82 17.14 1,059,100 17.25 17.25
15-12-24 17.93 18.23 17.62 596,400 17.85 17.85
15-12-23 17.58 18.34 17.43 1,062,000 18.03 18.03
15-12-22 18.00 18.05 17.14 1,277,700 17.50 17.50
15-12-21 17.08 18.10 17.01 1,788,500 17.93 17.93
15-12-18 16.89 17.36 16.78 1,634,900 16.89 16.89
15-12-17 16.81 17.31 16.76 1,082,200 16.98 16.98
15-12-16 17.15 17.16 16.55 1,235,100 16.78 16.78
15-12-15 16.39 17.22 16.38 1,493,100 17.00 17.00
Date Open High Low Vol Cls adjCls
15-12-14 17.06 17.11 16.14 1,821,200 16.29 16.29
15-12-11 17.37 17.62 16.95 1,521,500 17.03 17.03
15-12-10 16.95 17.94 16.80 2,387,900 17.73 17.73
15-12-09 16.78 17.04 16.33 1,901,700 16.63 16.63
15-12-08 16.99 17.15 16.70 1,784,900 16.93 16.93
15-12-07 17.88 17.92 16.98 1,461,000 17.27 17.27
15-12-04 17.68 17.97 17.46 1,361,200 17.77 17.77
15-12-03 18.13 18.34 17.66 1,550,800 17.84 17.84
15-12-02 18.31 18.44 17.78 1,964,100 18.03 18.03
Date Open High Low Vol Cls adjCls
15-12-01 18.77 18.85 18.20 1,225,500 18.39 18.39
15-11-30 18.96 19.17 18.62 925,400 18.70 18.70
15-11-27 19.22 19.27 18.51 883,800 18.84 18.84
15-11-25 19.35 19.50 19.10 1,535,800 19.27 19.27
15-11-24 19.48 19.84 18.78 3,342,100 19.31 19.31
15-11-23 18.28 18.43 18.01 1,470,700 18.24 18.24
15-11-20 17.89 18.16 17.75 1,650,600 18.16 18.16
15-11-19 18.55 18.64 17.66 1,902,800 17.82 17.82
15-11-18 18.12 19.10 18.00 4,707,100 18.33 18.33
Date Open High Low Vol Cls adjCls
15-11-17 17.40 17.50 16.74 1,924,700 16.76 16.76
15-11-16 17.25 17.62 17.19 1,827,700 17.38 17.38
15-11-13 18.00 18.07 17.08 2,464,500 17.40 17.40
15-11-12 18.38 18.47 18.07 1,337,100 18.11 18.11
15-11-11 18.75 18.86 18.39 1,192,900 18.55 18.55
15-11-10 19.05 19.25 18.55 2,149,700 18.81 18.81
15-11-09 20.18 20.20 18.96 2,313,100 19.24 19.24
15-11-06 20.07 20.36 19.88 2,253,900 20.19 20.19
15-11-05 20.44 20.91 18.80 3,876,200 20.16 20.16
Date Open High Low Vol Cls adjCls
15-11-04 21.42 21.97 20.27 4,361,300 20.58 20.58
15-11-03 23.00 23.00 20.25 9,401,900 20.91 20.91
15-11-02 23.40 24.19 23.20 2,109,100 23.88 23.88
15-10-30 23.44 23.59 22.73 1,201,400 23.41 23.41
15-10-29 23.50 24.10 23.02 1,456,900 23.39 23.39
15-10-28 23.03 23.49 22.55 1,347,500 23.48 23.48
15-10-27 23.98 23.99 22.56 1,707,200 22.92 22.92
15-10-26 23.22 24.23 22.83 2,336,000 23.56 23.56
15-10-23 22.17 22.62 22.00 970,100 22.36 22.36
Date Open High Low Vol Cls adjCls
15-10-22 21.86 22.26 21.63 1,017,500 22.03 22.03
15-10-21 22.21 22.25 21.40 2,712,700 21.83 21.83
15-10-20 24.67 25.83 20.99 6,090,000 22.10 22.10
15-10-19 24.55 24.90 24.47 696,300 24.77 24.77
15-10-16 24.32 24.68 24.05 890,400 24.63 24.63
15-10-15 23.57 24.25 23.50 1,186,000 24.22 24.22
15-10-14 23.65 23.99 23.32 905,100 23.39 23.39
15-10-13 24.10 24.34 23.64 911,200 23.72 23.72
15-10-12 24.67 24.70 24.02 716,800 24.22 24.22
Date Open High Low Vol Cls adjCls
15-10-09 26.48 26.48 24.55 1,833,000 24.70 24.70
15-10-08 25.73 26.11 24.62 2,159,400 25.34 25.34
15-10-07 24.24 25.73 24.13 2,642,100 25.66 25.66
15-10-06 23.35 24.22 23.23 1,230,400 23.97 23.97
15-10-05 22.76 23.40 22.66 854,900 23.31 23.31
15-10-02 21.84 22.64 21.71 844,700 22.59 22.59
15-10-01 22.07 22.45 21.75 859,500 22.23 22.23
15-09-30 21.89 22.23 21.61 1,459,200 22.03 22.03
15-09-29 21.99 22.05 21.30 1,284,200 21.58 21.58
Date Open High Low Vol Cls adjCls
15-09-28 23.48 23.54 21.77 1,742,400 21.95 21.95
15-09-25 24.36 24.38 23.44 1,429,700 23.58 23.58
15-09-24 23.56 24.43 23.34 1,733,300 24.04 24.04
15-09-23 23.41 23.89 23.14 1,484,100 23.21 23.21
15-09-22 23.41 23.78 23.18 1,369,700 23.37 23.37
15-09-21 24.00 24.16 23.56 1,299,900 23.81 23.81
15-09-18 23.75 24.17 23.75 1,376,800 23.96 23.96
15-09-17 23.94 24.50 23.94 1,192,300 24.18 24.18
15-09-16 24.17 24.32 23.95 1,115,000 24.02 24.02
Date Open High Low Vol Cls adjCls
15-09-15 23.97 24.32 23.35 754,300 24.14 24.14
15-09-14 23.68 24.03 23.63 710,100 23.87 23.87
15-09-11 23.45 23.85 23.25 695,800 23.73 23.73
15-09-10 23.65 24.02 23.54 707,400 23.76 23.76
15-09-09 24.45 24.50 23.71 1,042,400 23.76 23.76
15-09-08 24.03 24.49 23.91 1,188,400 24.28 24.28
15-09-04 23.24 23.95 23.02 725,600 23.63 23.63
15-09-03 23.83 24.25 23.37 1,210,000 23.45 23.45
15-09-02 23.19 24.18 22.97 2,046,200 23.87 23.87
Date Open High Low Vol Cls adjCls
15-09-01 22.75 23.07 22.40 1,465,000 22.50 22.50
15-08-31 23.45 23.83 23.30 1,181,400 23.40 23.40
15-08-28 23.59 23.89 23.32 1,536,500 23.71 23.71
15-08-27 22.85 23.79 22.35 3,000,500 23.63 23.63
15-08-26 21.88 22.83 21.37 2,918,400 22.37 22.37
15-08-25 21.20 22.21 20.73 2,262,300 21.36 21.36
15-08-24 19.01 20.40 18.05 3,258,000 20.40 20.40
15-08-21 21.00 22.08 20.26 3,962,300 21.29 21.29
15-08-20 22.56 22.87 21.45 2,354,500 21.70 21.70
Date Open High Low Vol Cls adjCls
15-08-19 23.50 23.65 22.60 1,990,500 23.02 23.02
15-08-18 23.98 24.23 23.50 1,048,200 23.91 23.91
15-08-17 23.60 24.41 23.57 962,900 24.29 24.29
15-08-14 23.91 24.20 23.53 939,200 23.99 23.99
15-08-13 23.76 24.48 23.24 1,714,100 24.08 24.08
15-08-12 23.60 23.85 22.73 1,932,700 23.25 23.25
15-08-11 24.25 24.84 23.82 1,446,300 24.23 24.23
15-08-10 24.03 25.23 23.79 2,280,200 24.65 24.65
15-08-07 24.20 24.28 23.03 1,770,100 24.04 24.04
Date Open High Low Vol Cls adjCls
15-08-06 25.45 25.60 23.95 2,352,500 24.45 24.45
15-08-05 26.05 26.42 25.26 2,575,100 25.32 25.32
15-08-04 25.53 26.54 25.29 3,771,000 26.23 26.23
15-08-03 27.03 27.08 25.10 3,796,100 25.13 25.13
15-07-31 28.61 28.80 26.25 5,854,600 27.22 27.22
15-07-30 32.03 32.82 27.63 9,392,100 28.11 28.11
15-07-29 31.10 31.78 30.40 2,276,700 31.70 31.70
15-07-28 30.38 31.10 29.35 2,107,300 30.78 30.78
15-07-27 30.76 30.90 29.17 1,817,300 30.33 30.33
Date Open High Low Vol Cls adjCls
15-07-24 31.84 32.21 30.64 1,613,700 30.90 30.90
15-07-23 32.22 32.53 31.62 1,166,900 31.71 31.71
15-07-22 32.59 33.36 32.15 1,334,200 32.20 32.20
15-07-21 32.46 32.96 32.01 983,800 32.63 32.63
15-07-20 34.10 34.91 32.50 2,387,300 32.55 32.55
15-07-17 34.60 34.60 33.81 1,178,700 34.00 34.00
15-07-16 32.93 34.80 32.93 2,844,500 34.37 34.37
15-07-15 32.64 33.06 32.06 1,899,500 32.96 32.96
15-07-14 33.01 33.33 32.44 947,300 32.59 32.59
Date Open High Low Vol Cls adjCls
15-07-13 33.14 33.44 32.52 1,577,100 33.07 33.07
15-07-10 32.95 33.18 32.60 976,300 33.04 33.04
15-07-09 32.19 32.73 31.90 2,138,000 32.40 32.40
15-07-08 32.18 32.49 31.11 1,913,200 31.39 31.39
15-07-07 32.36 32.70 31.31 1,509,200 32.61 32.61
15-07-06 31.82 32.90 31.79 1,114,300 32.23 32.23
15-07-02 33.18 33.40 32.30 969,800 32.51 32.51
15-07-01 33.50 33.53 32.67 1,589,800 33.18 33.18
15-06-30 32.04 33.47 31.61 2,622,600 33.31 33.31
Date Open High Low Vol Cls adjCls
15-06-29 32.23 33.22 31.11 3,515,200 31.60 31.60
15-06-26 33.86 34.11 33.46 1,623,900 33.56 33.56
15-06-25 34.02 34.37 33.63 1,443,300 33.82 33.82
15-06-24 34.50 34.60 33.71 1,451,600 33.78 33.78
15-06-23 33.77 34.80 33.42 2,197,800 34.65 34.65
15-06-22 34.72 34.88 33.79 2,106,900 34.00 34.00
15-06-19 35.00 35.15 34.12 3,051,600 34.56 34.56
15-06-18 35.27 35.79 34.81 2,826,200 34.96 34.96
15-06-17 35.08 35.33 34.44 1,586,700 34.65 34.65
Date Open High Low Vol Cls adjCls
15-06-16 34.79 35.22 34.42 1,336,600 34.60 34.60
15-06-15 33.70 35.12 33.11 2,001,000 34.91 34.91
15-06-12 34.74 34.77 33.75 2,168,700 33.99 33.99
15-06-11 35.31 35.95 34.55 2,712,000 35.03 35.03
15-06-10 33.75 35.16 33.75 3,705,300 34.96 34.96
15-06-09 32.93 33.90 32.93 3,020,900 33.59 33.59
15-06-08 32.35 33.17 32.00 3,002,400 32.88 32.88
15-06-05 31.40 32.50 31.17 2,042,400 32.21 32.21
15-06-04 31.53 32.25 31.03 1,668,700 31.36 31.36
Date Open High Low Vol Cls adjCls
15-06-03 32.15 32.35 31.37 1,829,800 31.72 31.72
15-06-02 30.77 31.61 30.62 1,547,500 31.51 31.51
15-06-01 31.70 31.87 30.73 1,733,300 30.89 30.89
15-05-29 31.71 31.91 31.42 1,068,500 31.58 31.58
15-05-28 31.43 32.40 31.27 1,646,900 31.91 31.91
15-05-27 31.35 31.65 31.24 1,167,400 31.41 31.41
15-05-26 31.76 31.83 30.48 2,777,900 31.30 31.30
15-05-22 32.38 32.43 31.73 1,130,000 31.87 31.87
15-05-21 31.90 32.90 31.90 1,371,000 32.26 32.26
Date Open High Low Vol Cls adjCls
15-05-20 32.30 32.48 31.42 1,814,800 31.86 31.86
15-05-19 32.56 33.00 32.25 1,528,600 32.35 32.35
15-05-18 31.83 32.49 30.38 4,272,300 32.43 32.43
15-05-15 33.61 33.69 32.62 1,867,200 32.97 32.97
15-05-14 33.55 33.95 33.00 1,357,400 33.70 33.70
15-05-13 34.00 34.49 33.47 1,801,500 33.54 33.54
15-05-12 32.85 34.00 32.53 2,678,600 33.66 33.66
15-05-11 32.00 33.90 31.86 3,494,700 33.19 33.19
15-05-08 32.79 32.89 31.12 4,940,700 31.94 31.94
Date Open High Low Vol Cls adjCls
15-05-07 33.25 33.35 31.94 4,577,500 32.58 32.58
15-05-06 34.98 34.98 33.51 3,869,900 34.41 34.41
15-05-05 33.97 35.00 33.87 6,241,200 34.60 34.60
15-05-04 32.83 34.24 32.18 6,235,900 33.70 33.70
15-05-01 30.50 33.23 30.50 6,940,700 32.37 32.37
15-04-30 30.74 31.15 29.24 8,804,800 30.19 30.19
15-04-29 28.76 28.79 27.88 2,600,800 28.07 28.07
15-04-28 28.85 29.35 28.05 3,162,900 28.89 28.89
15-04-27 29.76 29.90 28.10 2,566,400 28.37 28.37
Date Open High Low Vol Cls adjCls
15-04-24 29.63 30.00 29.51 1,272,700 29.67 29.67
15-04-23 29.27 30.18 28.78 1,643,000 29.68 29.68
15-04-22 28.79 29.67 28.70 1,558,600 29.50 29.50
15-04-21 29.96 30.00 28.74 3,068,700 29.50 29.50
15-04-20 29.01 30.47 28.60 4,136,500 30.37 30.37
15-04-17 29.41 29.65 28.06 4,558,000 28.40 28.40
15-04-16 27.01 28.61 26.85 3,256,100 27.83 27.83
15-04-15 27.09 27.36 26.53 1,545,500 27.15 27.15
15-04-14 27.15 27.58 26.60 1,292,500 26.83 26.83
Date Open High Low Vol Cls adjCls
15-04-13 27.28 27.46 26.82 1,053,300 27.02 27.02
15-04-10 27.48 27.50 26.80 2,000,200 27.07 27.07
15-04-09 26.27 27.48 26.20 5,254,200 27.40 27.40
15-04-08 24.85 25.32 24.14 1,367,600 25.16 25.16
15-04-07 24.46 25.00 24.40 766,300 24.53 24.53
15-04-06 24.19 24.71 24.16 654,200 24.51 24.51
15-04-02 24.21 24.47 24.04 746,900 24.44 24.44
15-04-01 24.01 24.38 23.41 1,020,800 24.24 24.24
15-03-31 24.90 25.00 24.06 1,216,400 24.11 24.11
Date Open High Low Vol Cls adjCls
15-03-30 24.15 24.88 24.13 767,200 24.63 24.63
15-03-27 24.15 24.62 23.92 872,400 24.07 24.07
15-03-26 24.17 24.38 23.79 938,500 24.21 24.21
15-03-25 25.22 25.45 24.21 1,464,500 24.35 24.35
15-03-24 24.39 25.65 24.39 1,922,600 25.30 25.30
15-03-23 24.05 24.62 24.01 1,304,600 24.29 24.29
15-03-20 24.59 24.60 24.00 1,168,000 24.09 24.09
15-03-19 23.83 24.49 23.80 1,067,500 24.37 24.37
15-03-18 23.36 23.98 23.35 934,800 23.96 23.96
Date Open High Low Vol Cls adjCls
15-03-17 23.38 23.70 23.24 1,015,500 23.44 23.44
15-03-16 23.95 24.15 23.38 1,179,200 23.53 23.53
15-03-13 24.10 24.19 23.69 1,947,400 23.93 23.93
15-03-12 22.47 24.40 22.30 3,242,300 24.13 24.13
15-03-11 21.83 22.25 21.70 1,161,700 22.06 22.06
15-03-10 21.65 21.96 21.39 1,330,200 21.84 21.84
15-03-09 22.60 22.80 21.94 1,152,000 22.03 22.03
15-03-06 22.32 22.71 22.06 2,126,100 22.65 22.65
15-03-05 22.84 22.92 22.30 1,547,700 22.54 22.54
Date Open High Low Vol Cls adjCls
15-03-04 21.75 22.98 21.45 2,698,900 22.65 22.65
15-03-03 22.78 22.90 21.54 3,988,200 21.93 21.93
15-03-02 23.40 23.50 22.38 3,108,600 22.64 22.64
15-02-27 23.41 23.93 23.10 5,849,400 23.48 23.48
15-02-26 25.62 25.85 22.19 13,127,600 22.69 22.69
15-02-25 27.42 27.57 26.73 2,028,900 27.05 27.05
15-02-24 27.62 27.92 27.25 1,165,200 27.51 27.51
15-02-23 27.72 27.93 27.22 1,404,900 27.76 27.76
15-02-20 27.23 27.77 27.04 1,142,300 27.58 27.58
Date Open High Low Vol Cls adjCls
15-02-19 26.84 27.64 26.77 981,000 27.16 27.16
15-02-18 26.76 27.18 26.40 848,700 26.99 26.99
15-02-17 27.05 27.32 26.60 757,400 26.87 26.87
15-02-13 27.37 27.88 26.89 1,173,100 26.96 26.96
15-02-12 26.36 27.39 26.36 1,355,600 27.38 27.38
15-02-11 26.50 26.70 26.25 959,600 26.27 26.27
15-02-10 26.39 26.69 26.01 743,300 26.58 26.58
15-02-09 26.31 26.77 26.12 770,100 26.28 26.28
15-02-06 26.98 27.16 26.30 1,023,100 26.64 26.64
Date Open High Low Vol Cls adjCls
15-02-05 26.55 27.00 26.28 1,166,600 26.98 26.98
15-02-04 25.80 26.65 25.77 1,327,700 26.42 26.42
15-02-03 26.90 27.24 25.66 2,326,900 25.80 25.80
15-02-02 26.98 27.02 25.92 1,478,800 26.90 26.90
15-01-30 27.52 27.97 27.00 1,231,100 27.01 27.01
15-01-29 27.23 27.82 26.56 1,536,800 27.81 27.81
15-01-28 27.90 28.19 27.28 1,477,400 27.28 27.28
15-01-27 27.47 28.03 27.38 1,615,300 27.69 27.69
15-01-26 27.68 28.23 27.60 1,384,800 27.89 27.89
Date Open High Low Vol Cls adjCls
15-01-23 27.38 28.30 27.18 1,756,500 27.61 27.61
15-01-22 27.09 27.79 26.35 2,382,300 27.44 27.44
15-01-21 26.78 27.19 26.27 2,266,200 26.80 26.80
15-01-20 25.57 27.45 25.25 4,400,300 26.91 26.91
15-01-16 25.30 25.62 24.97 1,628,700 25.36 25.36
15-01-15 26.18 26.33 25.21 1,451,500 25.23 25.23
15-01-14 25.33 26.24 25.12 1,864,900 25.91 25.91
15-01-13 26.11 26.84 25.40 2,214,300 25.72 25.72
15-01-12 26.24 26.41 25.53 1,206,500 25.84 25.84
Date Open High Low Vol Cls adjCls
15-01-09 26.62 26.63 26.01 1,445,500 26.27 26.27
15-01-08 26.19 26.66 25.75 2,391,200 26.63 26.63
15-01-07 25.89 26.20 25.22 1,646,700 25.98 25.98
15-01-06 26.11 26.22 24.74 3,444,900 25.57 25.57
15-01-05 26.15 26.40 25.46 2,443,600 25.69 25.69
15-01-02 26.70 26.75 25.56 2,273,500 26.51 26.51
14-12-31 26.84 27.15 26.45 1,767,900 26.48 26.48
14-12-30 26.55 27.00 26.46 1,441,800 26.82 26.82
14-12-29 26.71 27.18 26.27 2,040,200 26.71 26.71
Date Open High Low Vol Cls adjCls
14-12-26 27.01 27.65 26.54 2,596,700 26.91 26.91
14-12-24 26.40 26.97 26.12 2,141,700 26.87 26.87
14-12-23 26.69 27.10 25.65 4,010,600 26.02 26.02
14-12-22 24.81 26.39 24.74 5,922,400 26.06 26.06
14-12-19 24.18 24.26 23.61 2,503,800 23.98 23.98
14-12-18 25.04 25.14 23.64 3,247,900 24.18 24.18
14-12-17 24.15 24.86 23.76 5,890,500 24.61 24.61
14-12-16 22.76 23.31 22.55 2,577,200 22.85 22.85
14-12-15 23.39 23.44 22.76 2,390,700 22.87 22.87
Date Open High Low Vol Cls adjCls
14-12-12 22.90 23.88 22.80 3,295,100 23.19 23.19
14-12-11 23.50 23.73 22.86 3,510,300 23.19 23.19
14-12-10 23.14 23.73 22.30 3,687,700 22.52 22.52
14-12-09 21.57 23.32 21.06 5,006,500 23.26 23.26
14-12-08 24.00 24.10 21.66 8,693,300 23.32 23.32
14-12-05 24.50 25.02 24.10 4,976,200 24.82 24.82
14-12-04 23.63 24.45 23.27 9,251,700 24.15 24.15
14-12-03 22.33 22.98 21.63 7,929,600 22.86 22.86
14-12-02 22.96 24.44 22.75 12,369,700 23.34 23.34
Date Open High Low Vol Cls adjCls
14-12-01 21.35 22.40 20.79 4,814,100 22.09 22.09
14-11-28 22.00 22.12 20.93 2,437,000 21.48 21.48
14-11-26 21.55 22.35 21.14 9,273,000 21.87 21.87
14-11-25 20.10 20.83 19.70 4,025,200 20.59 20.59
14-11-24 19.17 19.78 19.17 2,498,300 19.72 19.72
14-11-21 20.90 21.01 18.86 6,346,500 19.34 19.34
14-11-20 19.93 20.94 19.76 2,959,200 20.57 20.57
14-11-19 20.08 20.36 19.80 1,751,200 20.05 20.05
14-11-18 19.60 20.53 19.60 2,543,600 20.13 20.13
Date Open High Low Vol Cls adjCls
14-11-17 20.11 20.20 19.48 2,507,900 19.51 19.51
14-11-14 19.51 20.69 19.42 3,925,400 20.19 20.19
14-11-13 19.80 20.36 19.20 3,492,200 19.64 19.64
14-11-12 19.43 20.03 19.07 2,718,200 19.75 19.75
14-11-11 19.05 19.95 19.02 3,294,900 19.51 19.51
14-11-10 18.60 19.13 18.24 3,040,500 18.93 18.93
14-11-07 18.53 18.53 17.73 2,615,600 18.52 18.52
14-11-06 18.67 18.72 18.19 1,693,500 18.43 18.43
14-11-05 18.97 19.05 18.53 1,954,900 18.58 18.58
Date Open High Low Vol Cls adjCls
14-11-04 19.05 19.17 18.25 4,263,700 18.49 18.49
14-11-03 18.51 19.45 18.37 4,526,000 19.17 19.17
14-10-31 18.03 18.98 17.90 8,309,100 18.84 18.84
14-10-30 17.55 18.42 16.86 10,056,600 17.70 17.70
14-10-29 16.27 16.50 15.83 2,211,600 16.47 16.47
14-10-28 15.72 16.35 15.33 1,798,000 16.28 16.28
14-10-27 15.37 15.69 15.22 1,232,600 15.63 15.63
14-10-24 15.22 15.57 15.11 917,600 15.47 15.47
14-10-23 15.07 15.42 14.90 1,037,600 15.26 15.26
Date Open High Low Vol Cls adjCls
14-10-22 15.16 15.25 14.82 893,900 14.98 14.98
14-10-21 14.83 15.23 14.61 1,117,100 15.07 15.07
14-10-20 14.98 15.07 14.60 1,085,900 14.73 14.73
14-10-17 15.19 15.46 14.99 1,530,700 15.05 15.05
14-10-16 14.31 15.13 14.11 1,449,300 14.97 14.97
14-10-15 13.79 14.85 13.61 1,729,700 14.69 14.69
14-10-14 13.80 14.51 13.77 1,546,000 14.20 14.20
14-10-13 14.04 14.20 13.40 1,874,100 13.61 13.61
14-10-10 14.63 14.76 13.91 1,833,700 14.06 14.06
Date Open High Low Vol Cls adjCls
14-10-09 14.46 14.97 14.36 1,806,000 14.71 14.71
14-10-08 14.64 14.76 14.06 2,034,700 14.54 14.54
14-10-07 14.78 14.81 14.42 1,685,600 14.44 14.44
14-10-06 15.80 15.85 14.78 1,687,300 14.99 14.99
14-10-03 15.39 15.39 14.65 1,783,300 15.07 15.07
14-10-02 14.60 15.37 14.59 2,067,700 15.26 15.26
14-10-01 15.34 15.34 14.30 3,050,400 14.59 14.59
14-09-30 15.88 15.95 15.21 3,238,600 15.44 15.44
14-09-29 15.31 15.52 15.17 1,856,600 15.40 15.40
Date Open High Low Vol Cls adjCls
14-09-26 16.01 16.08 15.40 1,828,500 15.67 15.67
14-09-25 16.10 16.59 15.98 2,225,200 15.99 15.99
14-09-24 16.16 16.37 15.95 1,546,400 16.08 16.08
14-09-23 15.68 16.07 15.68 1,247,900 15.81 15.81
14-09-22 16.00 16.07 15.30 2,666,800 15.97 15.97
14-09-19 16.96 17.04 16.08 2,992,100 16.13 16.13
14-09-18 17.24 17.30 16.35 3,411,600 16.91 16.91
14-09-17 17.76 17.95 17.08 3,356,000 17.20 17.20
14-09-16 17.65 18.22 17.31 3,035,200 18.01 18.01
Date Open High Low Vol Cls adjCls
14-09-15 18.60 18.65 17.77 2,657,300 17.79 17.79
14-09-12 18.29 18.70 17.87 5,038,400 18.43 18.43
14-09-11 17.91 18.16 17.54 4,103,100 17.79 17.79
14-09-10 17.20 17.83 17.05 2,337,600 17.73 17.73
14-09-09 17.83 17.87 17.11 2,779,400 17.22 17.22
14-09-08 18.31 18.35 17.36 3,893,300 17.82 17.82
14-09-05 18.68 18.76 17.93 8,426,000 18.27 18.27
14-09-04 17.28 18.39 17.27 7,663,900 17.55 17.55
14-09-03 18.06 18.24 16.62 5,231,100 16.74 16.74
Date Open High Low Vol Cls adjCls
14-09-02 16.10 17.70 15.85 6,062,300 17.54 17.54
14-08-29 15.68 15.83 15.35 1,123,800 15.67 15.67
14-08-28 15.74 15.90 15.45 1,753,700 15.67 15.67
14-08-27 15.79 16.16 15.51 2,134,300 15.95 15.95
14-08-26 15.99 16.00 15.47 1,880,100 15.67 15.67
14-08-25 16.17 16.54 15.86 3,305,500 15.95 15.95
14-08-22 15.91 16.48 15.43 2,811,300 15.71 15.71
14-08-21 15.63 15.91 15.31 3,002,900 15.89 15.89
14-08-20 15.82 15.98 15.22 3,029,900 15.46 15.46
Date Open High Low Vol Cls adjCls
14-08-19 15.43 16.12 15.10 5,388,300 16.11 16.11
14-08-18 14.71 15.58 14.57 5,383,000 14.68 14.68
14-08-15 13.15 14.14 13.14 3,363,400 13.91 13.91
14-08-14 12.39 12.75 12.20 765,500 12.71 12.71
14-08-13 12.05 12.45 12.02 730,700 12.36 12.36
14-08-12 12.34 12.46 11.97 806,800 12.02 12.02
14-08-11 12.43 12.49 12.14 655,300 12.38 12.38
14-08-08 12.22 12.43 12.02 825,900 12.38 12.38
14-08-07 12.68 12.69 12.17 1,049,500 12.18 12.18
Date Open High Low Vol Cls adjCls
14-08-06 11.86 12.38 11.80 1,604,900 12.35 12.35
14-08-05 11.49 11.90 11.44 1,001,800 11.64 11.64
14-08-04 11.51 11.64 11.28 746,800 11.44 11.44
14-08-01 12.01 12.08 11.37 1,264,800 11.52 11.52
14-07-31 13.13 13.20 12.00 2,098,100 12.06 12.06
14-07-30 12.33 13.57 12.25 3,957,100 13.36 13.36
14-07-29 11.32 11.61 11.28 590,100 11.50 11.50
14-07-28 11.48 11.62 11.19 567,400 11.31 11.31
14-07-25 11.35 11.75 11.30 899,200 11.49 11.49
Date Open High Low Vol Cls adjCls
14-07-24 11.24 11.60 11.24 735,400 11.44 11.44
14-07-23 11.57 11.57 11.22 515,100 11.23 11.23
14-07-22 11.51 11.72 11.43 590,200 11.53 11.53
14-07-21 11.29 11.55 11.06 887,500 11.46 11.46
14-07-18 10.50 11.40 10.50 1,993,600 11.36 11.36
14-07-17 10.68 10.79 10.46 1,423,300 10.50 10.50
14-07-16 10.96 10.97 10.70 1,032,000 10.78 10.78
14-07-15 11.22 11.29 10.81 1,580,900 10.88 10.88
14-07-14 11.32 11.40 11.14 986,500 11.21 11.21
Date Open High Low Vol Cls adjCls
14-07-11 11.26 11.48 11.00 958,800 11.20 11.20
14-07-10 11.19 11.29 10.81 1,856,400 11.24 11.24
14-07-09 12.09 12.36 11.27 2,495,500 11.37 11.37
14-07-08 12.88 13.02 11.97 2,097,900 12.00 12.00
14-07-07 13.10 13.17 12.86 685,600 12.89 12.89
14-07-03 13.31 13.36 13.11 270,800 13.18 13.18
14-07-02 13.48 13.69 13.22 492,800 13.28 13.28
14-07-01 13.35 13.74 13.20 1,124,800 13.50 13.50
14-06-30 13.31 13.32 12.99 1,199,900 13.30 13.30
Date Open High Low Vol Cls adjCls
14-06-27 13.22 13.42 13.13 649,700 13.39 13.39
14-06-26 13.45 13.53 13.14 408,500 13.29 13.29
14-06-25 13.36 13.49 13.18 533,000 13.46 13.46
14-06-24 13.60 13.73 13.36 797,400 13.43 13.43
14-06-23 13.82 13.82 13.57 611,300 13.70 13.70
14-06-20 13.74 14.25 13.57 1,853,100 13.85 13.85
14-06-19 14.00 14.00 13.62 623,600 13.70 13.70
14-06-18 14.08 14.12 13.81 462,300 13.86 13.86
14-06-17 13.83 14.19 13.65 723,100 14.07 14.07
Date Open High Low Vol Cls adjCls
14-06-16 13.84 13.96 13.65 494,500 13.78 13.78
14-06-13 14.09 14.09 13.62 485,200 13.87 13.87
14-06-12 13.90 14.08 13.51 680,200 14.03 14.03
14-06-11 14.10 14.23 13.70 1,007,000 13.91 13.91
14-06-10 13.42 14.65 13.18 2,538,000 14.28 14.28
14-06-09 13.31 13.66 13.26 802,500 13.53 13.53
14-06-06 13.42 13.64 13.29 475,800 13.35 13.35
14-06-05 13.22 13.37 12.95 631,200 13.36 13.36
14-06-04 12.96 13.19 12.87 466,400 13.05 13.05
Date Open High Low Vol Cls adjCls
14-06-03 13.19 13.32 12.98 614,300 13.00 13.00
14-06-02 13.28 13.36 13.04 574,500 13.32 13.32
14-05-30 13.52 13.57 13.23 653,800 13.27 13.27
14-05-29 13.41 13.56 13.23 605,200 13.52 13.52
14-05-28 13.39 13.61 13.19 583,200 13.27 13.27
14-05-27 13.43 13.61 13.33 574,100 13.48 13.48
14-05-23 13.06 13.38 12.99 602,100 13.35 13.35
14-05-22 13.06 13.16 12.97 410,900 13.08 13.08
14-05-21 12.91 13.09 12.82 579,900 13.06 13.06
Date Open High Low Vol Cls adjCls
14-05-20 13.48 13.48 12.76 1,096,500 12.87 12.87
14-05-19 13.20 13.66 13.11 893,500 13.52 13.52
14-05-16 13.03 13.33 12.82 1,074,600 13.32 13.32
14-05-15 12.93 13.13 12.62 1,008,600 13.05 13.05
14-05-14 13.58 13.61 12.97 1,415,900 13.01 13.01
14-05-13 14.17 14.24 13.55 882,900 13.64 13.64
14-05-12 13.60 14.31 13.50 1,820,900 14.06 14.06
14-05-09 13.12 13.39 13.03 1,176,900 13.26 13.26
14-05-08 13.05 13.50 13.01 1,828,300 13.14 13.14
Date Open High Low Vol Cls adjCls
14-05-07 13.20 13.39 12.55 2,596,000 13.13 13.13
14-05-06 14.28 14.28 13.18 1,704,200 13.20 13.20
14-05-05 14.12 14.59 13.82 1,384,600 14.41 14.41
14-05-02 15.25 15.34 14.10 2,860,000 14.13 14.13
14-05-01 15.99 16.12 15.09 2,363,200 15.25 15.25
14-04-30 17.02 17.19 15.33 1,734,300 16.15 16.15
14-04-29 16.84 17.20 16.62 951,300 17.08 17.08
14-04-28 17.85 17.93 16.51 1,167,900 16.78 16.78
14-04-25 18.07 18.07 17.52 799,500 17.71 17.71
Date Open High Low Vol Cls adjCls
14-04-24 18.30 18.44 17.71 809,500 18.19 18.19
14-04-23 18.24 18.60 18.17 848,500 18.26 18.26
14-04-22 17.74 18.42 17.68 737,400 18.23 18.23
14-04-21 17.86 17.93 17.36 919,200 17.70 17.70
14-04-17 17.79 17.94 17.39 1,249,000 17.88 17.88
14-04-16 17.48 17.83 17.27 1,115,600 17.79 17.79
14-04-15 16.86 17.57 16.78 1,205,600 17.30 17.30
14-04-14 16.95 17.24 16.49 860,700 16.78 16.78
14-04-11 16.16 17.17 16.16 1,217,400 16.74 16.74
Date Open High Low Vol Cls adjCls
14-04-10 17.34 17.40 16.20 948,000 16.43 16.43
14-04-09 17.03 17.41 16.86 719,000 17.34 17.34
14-04-08 17.00 17.28 16.63 845,300 17.03 17.03
14-04-07 17.55 17.73 16.82 1,223,700 17.06 17.06
14-04-04 18.45 18.50 17.51 1,260,600 17.62 17.62
14-04-03 18.65 18.79 18.18 783,600 18.34 18.34
14-04-02 19.01 19.09 18.45 972,000 18.65 18.65
14-04-01 18.40 19.17 18.40 1,096,800 18.99 18.99
14-03-31 18.45 18.61 18.18 1,245,400 18.29 18.29
Date Open High Low Vol Cls adjCls
14-03-28 18.26 18.63 18.15 483,800 18.32 18.32
14-03-27 18.76 18.90 18.13 894,000 18.27 18.27
14-03-26 19.27 19.73 18.82 1,834,200 18.85 18.85
14-03-25 17.99 18.95 17.87 1,803,600 18.91 18.91
14-03-24 18.15 18.25 17.37 1,060,100 17.85 17.85
14-03-21 18.20 18.48 18.09 1,153,000 18.11 18.11
14-03-20 18.14 18.42 18.00 859,800 18.09 18.09
14-03-19 18.55 18.79 18.06 943,200 18.23 18.23
14-03-18 18.31 18.86 18.27 843,000 18.50 18.50
Date Open High Low Vol Cls adjCls
14-03-17 18.35 18.60 18.11 750,000 18.31 18.31
14-03-14 18.30 18.49 18.09 846,500 18.33 18.33
14-03-13 18.72 18.83 18.00 946,600 18.30 18.30
14-03-12 18.95 19.19 18.58 842,400 18.65 18.65
14-03-11 19.57 19.58 18.80 1,098,400 18.91 18.91
14-03-10 18.91 19.52 18.65 1,193,300 19.50 19.50
14-03-07 19.80 19.85 18.72 1,552,000 18.89 18.89
14-03-06 19.83 19.95 19.51 697,600 19.65 19.65
14-03-05 20.29 20.44 19.54 1,494,300 19.87 19.87
Date Open High Low Vol Cls adjCls
14-03-04 19.83 20.39 19.83 1,387,800 20.28 20.28
14-03-03 19.11 19.79 18.80 1,212,200 19.56 19.56
14-02-28 20.00 20.11 19.01 2,840,300 19.23 19.23
14-02-27 18.97 20.83 18.75 3,026,700 20.50 20.50
14-02-26 20.00 20.01 18.07 4,202,200 18.93 18.93
14-02-25 19.19 19.54 19.01 1,669,300 19.10 19.10
14-02-24 18.90 19.47 18.90 1,354,000 19.07 19.07
14-02-21 19.14 19.38 18.61 1,523,500 18.80 18.80
14-02-20 18.64 19.06 17.82 1,770,300 19.02 19.02
Date Open High Low Vol Cls adjCls
14-02-19 18.12 19.00 18.12 2,360,000 18.56 18.56
14-02-18 17.11 18.48 17.01 2,042,300 18.08 18.08
14-02-14 17.08 17.19 16.85 501,300 17.09 17.09
14-02-13 16.62 17.23 16.40 781,300 17.13 17.13
14-02-12 16.87 17.08 16.60 618,300 16.79 16.79
14-02-11 16.94 17.16 16.66 999,400 16.91 16.91
14-02-10 16.84 16.92 16.33 1,130,600 16.91 16.91
14-02-07 16.76 17.20 16.66 841,800 16.78 16.78
14-02-06 16.47 17.09 16.41 1,251,100 16.72 16.72
Date Open High Low Vol Cls adjCls
14-02-05 16.62 16.70 15.76 2,143,000 16.52 16.52
14-02-04 16.98 17.13 16.46 8,404,400 16.83 16.83
14-02-03 16.75 17.52 16.63 3,023,200 16.90 16.90
14-01-31 16.08 16.32 15.93 709,200 16.06 16.06
14-01-30 16.12 16.52 16.00 1,025,500 16.30 16.30
14-01-29 16.41 16.60 15.80 1,049,900 15.89 15.89
14-01-28 16.53 16.97 16.30 1,124,300 16.65 16.65
14-01-27 16.78 16.88 16.09 979,400 16.52 16.52
14-01-24 17.35 17.52 16.60 1,581,800 16.74 16.74
Date Open High Low Vol Cls adjCls
14-01-23 17.90 17.98 17.53 658,500 17.71 17.71
14-01-22 17.86 18.12 17.35 1,071,100 18.00 18.00
14-01-21 17.75 18.60 17.60 1,404,900 17.79 17.79
14-01-17 17.60 17.79 17.32 938,100 17.67 17.67
14-01-16 17.94 18.07 17.50 977,400 17.57 17.57
14-01-15 18.12 18.19 17.65 842,400 17.94 17.94
14-01-14 17.64 18.14 17.45 1,258,200 18.07 18.07
14-01-13 18.66 18.68 17.34 2,173,300 17.49 17.49
14-01-10 17.79 18.88 17.50 2,789,700 18.68 18.68
Date Open High Low Vol Cls adjCls
14-01-09 17.97 18.12 17.42 1,278,300 17.79 17.79
14-01-08 16.51 18.57 16.50 5,362,900 17.93 17.93
14-01-07 15.62 15.91 15.45 839,100 15.91 15.91
14-01-06 15.79 15.92 15.29 997,100 15.64 15.64
14-01-03 15.32 15.74 15.32 569,400 15.67 15.67
14-01-02 15.84 15.84 14.89 1,276,700 15.38 15.38
13-12-31 15.91 16.15 15.80 659,600 15.88 15.88
13-12-30 16.00 16.08 15.85 515,100 15.90 15.90
13-12-27 16.45 16.69 15.87 1,042,800 15.95 15.95
Date Open High Low Vol Cls adjCls
13-12-26 16.27 16.54 16.21 749,000 16.40 16.40
13-12-24 15.92 16.24 15.81 420,400 16.16 16.16
13-12-23 16.27 16.33 15.85 927,200 15.94 15.94
13-12-20 16.22 16.43 16.09 1,282,600 16.20 16.20
13-12-19 16.68 16.68 16.10 757,800 16.14 16.14
13-12-18 16.29 16.81 16.05 1,246,100 16.77 16.77
13-12-17 16.94 16.98 16.25 1,126,100 16.28 16.28
13-12-16 16.05 17.17 15.94 2,802,900 16.89 16.89
13-12-13 16.39 16.51 15.23 2,142,100 15.52 15.52
Date Open High Low Vol Cls adjCls
13-12-12 16.37 16.81 16.23 816,100 16.44 16.44
13-12-11 17.00 17.10 16.25 949,800 16.40 16.40
13-12-10 16.84 17.30 16.84 1,226,500 16.91 16.91
13-12-09 16.84 17.04 16.63 730,400 16.73 16.73
13-12-06 16.64 16.98 16.40 1,091,800 16.80 16.80
13-12-05 16.02 16.56 15.89 1,205,900 16.51 16.51
13-12-04 16.32 16.38 15.78 1,171,300 16.01 16.01
13-12-03 16.49 16.58 15.96 1,585,000 16.18 16.18
13-12-02 17.25 17.45 16.53 1,262,400 16.60 16.60
Date Open High Low Vol Cls adjCls
13-11-29 17.59 17.69 17.17 512,100 17.19 17.19
13-11-27 17.71 17.87 17.43 838,500 17.60 17.60
13-11-26 17.83 18.02 17.65 951,000 17.76 17.76
13-11-25 17.75 18.40 17.56 2,247,800 17.76 17.76
13-11-22 17.04 17.65 16.79 1,384,200 17.50 17.50
13-11-21 16.83 17.17 16.75 1,105,000 16.99 16.99
13-11-20 16.82 17.24 16.67 878,600 16.81 16.81
13-11-19 17.15 17.47 16.59 1,292,300 16.70 16.70
13-11-18 17.72 17.80 17.01 1,349,900 17.08 17.08
Date Open High Low Vol Cls adjCls
13-11-15 17.26 17.82 17.20 1,118,300 17.49 17.49
13-11-14 17.75 17.89 17.22 1,318,500 17.31 17.31
13-11-13 16.36 17.84 16.30 1,988,900 17.71 17.71
13-11-12 16.77 17.00 16.35 1,148,400 16.46 16.46
13-11-11 16.86 17.13 16.56 832,700 16.76 16.76
13-11-08 15.98 17.08 15.80 1,555,000 16.87 16.87
13-11-07 17.20 17.42 15.90 2,036,800 16.01 16.01
13-11-06 17.73 17.89 16.92 1,012,900 17.17 17.17
13-11-05 17.36 17.81 17.26 1,315,600 17.60 17.60
Date Open High Low Vol Cls adjCls
13-11-04 16.87 17.82 16.87 1,615,700 17.32 17.32
13-11-01 17.71 17.89 16.81 2,522,500 16.86 16.86
13-10-31 18.00 18.52 17.60 2,868,600 17.78 17.78
13-10-30 16.36 18.32 16.31 6,114,600 17.97 17.97
13-10-29 15.25 15.73 15.25 1,064,400 15.66 15.66
13-10-28 15.04 15.25 14.99 689,400 15.25 15.25
13-10-25 15.40 15.58 14.93 834,600 15.09 15.09
13-10-24 15.38 15.60 15.24 665,200 15.35 15.35
13-10-23 15.47 15.61 15.24 805,100 15.35 15.35
Date Open High Low Vol Cls adjCls
13-10-22 15.48 15.66 15.28 941,900 15.52 15.52
13-10-21 15.88 15.95 15.16 1,151,700 15.43 15.43
13-10-18 15.85 16.14 15.58 1,404,300 15.81 15.81
13-10-17 15.09 15.80 15.08 1,905,300 15.70 15.70
13-10-16 15.00 15.26 14.91 800,600 15.11 15.11
13-10-15 15.04 15.25 14.80 835,200 14.93 14.93
13-10-14 14.97 15.18 14.63 1,431,900 15.12 15.12
13-10-11 15.12 15.37 14.86 1,120,700 15.11 15.11
13-10-10 14.80 15.36 14.75 1,775,300 15.09 15.09
Date Open High Low Vol Cls adjCls
13-10-09 14.91 15.22 14.25 2,201,800 14.54 14.54
13-10-08 14.87 15.82 14.63 3,469,400 14.73 14.73
13-10-07 14.15 15.18 13.85 3,533,700 14.65 14.65
13-10-04 14.85 15.28 13.45 5,123,000 14.03 14.03
13-10-03 16.36 16.57 14.51 4,596,400 14.90 14.90
13-10-02 15.97 17.16 15.62 3,204,600 16.65 16.65
13-10-01 14.89 15.96 14.89 2,434,600 15.94 15.94
13-09-30 14.61 15.16 14.37 1,230,900 14.88 14.88
13-09-27 15.04 15.14 14.71 1,003,200 14.86 14.86
Date Open High Low Vol Cls adjCls
13-09-26 15.03 15.20 14.90 951,200 15.15 15.15
13-09-25 14.66 15.30 14.66 1,206,700 14.96 14.96
13-09-24 14.44 15.09 14.42 1,297,900 14.65 14.65
13-09-23 14.83 14.85 14.21 1,716,200 14.49 14.49
13-09-20 14.66 15.22 14.35 4,189,400 14.79 14.79
13-09-19 14.15 14.42 14.01 1,690,000 14.26 14.26
13-09-18 13.50 14.20 13.36 2,694,600 14.09 14.09
13-09-17 13.21 13.37 13.02 1,165,900 13.26 13.26
13-09-16 12.69 13.42 12.53 2,308,400 13.16 13.16
Date Open High Low Vol Cls adjCls
13-09-13 12.32 12.37 12.04 673,100 12.33 12.33
13-09-12 12.45 12.48 12.21 660,700 12.26 12.26
13-09-11 12.27 12.62 12.16 779,300 12.48 12.48
13-09-10 12.21 12.49 12.16 818,700 12.28 12.28
13-09-09 12.16 12.30 11.98 800,100 12.15 12.15
13-09-06 12.30 12.42 11.88 862,700 12.13 12.13
13-09-05 12.33 12.53 12.24 1,070,900 12.26 12.26
13-09-04 12.00 12.68 12.00 1,919,400 12.37 12.37
13-09-03 11.92 11.99 11.70 1,112,000 11.97 11.97
Date Open High Low Vol Cls adjCls
13-08-30 12.00 12.12 11.60 1,739,700 11.64 11.64
13-08-29 11.09 12.10 11.06 2,706,500 11.92 11.92
13-08-28 11.49 11.68 11.05 2,586,900 11.15 11.15
13-08-27 11.47 12.17 11.36 2,782,300 11.85 11.85
13-08-26 11.37 11.79 11.22 1,041,500 11.49 11.49
13-08-23 11.40 11.47 11.27 904,600 11.39 11.39
13-08-22 11.24 11.46 11.03 1,282,900 11.37 11.37
13-08-21 11.05 11.50 10.90 3,016,200 11.19 11.19
13-08-20 10.50 10.99 10.38 1,583,500 10.87 10.87
Date Open High Low Vol Cls adjCls
13-08-19 10.18 10.77 10.00 1,709,800 10.43 10.43
13-08-16 9.89 10.46 9.89 2,036,400 10.21 10.21
13-08-15 9.33 10.12 9.28 2,400,200 9.80 9.80
13-08-14 8.74 9.40 8.74 1,221,800 9.34 9.34
13-08-13 8.60 8.74 8.57 390,900 8.70 8.70
13-08-12 8.64 8.69 8.58 256,800 8.60 8.60
13-08-09 8.74 8.83 8.66 256,600 8.66 8.66
13-08-08 8.75 8.84 8.63 281,600 8.74 8.74
13-08-07 8.70 8.79 8.63 189,900 8.72 8.72
Date Open High Low Vol Cls adjCls
13-08-06 8.69 8.73 8.62 267,200 8.70 8.70
13-08-05 8.84 8.90 8.73 314,200 8.77 8.77
13-08-02 8.89 8.90 8.73 408,600 8.84 8.84
13-08-01 8.98 9.05 8.89 335,500 8.91 8.91
13-07-31 9.00 9.02 8.43 491,200 8.88 8.88
13-07-30 9.00 9.03 8.93 364,000 8.93 8.93
13-07-29 8.94 9.01 8.88 222,200 8.96 8.96
13-07-26 8.76 8.99 8.75 251,000 8.94 8.94
13-07-25 8.91 8.96 8.77 345,700 8.83 8.83
Date Open High Low Vol Cls adjCls
13-07-24 8.93 9.01 8.90 133,100 8.95 8.95
13-07-23 9.02 9.06 8.75 262,600 8.91 8.91
13-07-22 8.98 9.08 8.97 155,100 8.98 8.98
13-07-19 9.06 9.06 8.90 243,100 9.00 9.00
13-07-18 9.13 9.18 9.05 152,700 9.09 9.09
13-07-17 9.15 9.17 8.96 425,600 9.09 9.09
13-07-16 9.12 9.23 9.07 143,300 9.11 9.11
13-07-15 9.19 9.28 9.04 289,100 9.10 9.10
13-07-12 9.20 9.30 9.13 300,200 9.20 9.20
Date Open High Low Vol Cls adjCls
13-07-11 9.15 9.22 9.01 419,400 9.22 9.22
13-07-10 8.95 9.03 8.86 239,300 9.01 9.01
13-07-09 8.95 8.99 8.77 304,700 8.89 8.89
13-07-08 9.03 9.07 8.84 366,500 8.89 8.89
13-07-05 8.88 8.98 8.75 526,800 8.98 8.98
13-07-03 8.55 8.80 8.51 178,300 8.73 8.73
13-07-02 8.85 9.02 8.52 440,200 8.57 8.57
13-07-01 8.58 8.90 8.55 406,700 8.84 8.84
13-06-28 8.59 8.70 8.43 888,600 8.52 8.52
Date Open High Low Vol Cls adjCls
13-06-27 8.62 8.73 8.59 375,200 8.64 8.64
13-06-26 8.74 8.74 8.57 318,100 8.59 8.59
13-06-25 8.88 8.94 8.60 292,900 8.72 8.72
13-06-24 8.80 9.03 8.69 314,200 8.79 8.79
13-06-21 8.88 9.09 8.80 630,900 8.91 8.91
13-06-20 9.10 9.12 8.82 370,100 8.86 8.86
13-06-19 9.40 9.40 9.11 469,800 9.21 9.21
13-06-18 9.39 9.43 9.27 650,500 9.40 9.40
13-06-17 9.33 9.42 9.32 270,800 9.40 9.40
Date Open High Low Vol Cls adjCls
13-06-14 9.44 9.47 9.20 227,800 9.26 9.26
13-06-13 9.38 9.47 9.33 237,600 9.41 9.41
13-06-12 9.45 9.48 9.31 399,400 9.41 9.41
13-06-11 9.29 9.45 9.21 239,200 9.37 9.37
13-06-10 9.41 9.50 9.31 256,500 9.40 9.40
13-06-07 9.45 9.48 9.31 268,300 9.43 9.43
13-06-06 9.22 9.41 9.15 398,000 9.40 9.40
13-06-05 9.45 9.50 9.13 359,400 9.23 9.23
13-06-04 9.51 9.59 9.39 552,100 9.48 9.48
Date Open High Low Vol Cls adjCls
13-06-03 9.51 9.62 9.28 665,900 9.50 9.50
13-05-31 9.46 9.67 9.35 463,800 9.49 9.49
13-05-30 9.59 9.74 9.49 494,300 9.53 9.53
13-05-29 9.50 9.68 9.40 549,000 9.58 9.58
13-05-28 9.64 9.79 9.47 724,200 9.59 9.59
13-05-24 9.12 9.65 9.10 1,217,600 9.55 9.55
13-05-23 8.50 9.13 8.45 761,600 9.12 9.12
13-05-22 8.94 9.09 8.51 778,600 8.53 8.53
13-05-21 9.20 9.21 8.87 600,200 8.91 8.91
Date Open High Low Vol Cls adjCls
13-05-20 9.02 9.53 8.99 937,200 9.21 9.21
13-05-17 8.99 9.07 8.97 347,600 9.06 9.06
13-05-16 8.95 9.05 8.91 342,300 8.97 8.97
13-05-15 9.09 9.14 8.95 369,300 9.00 9.00
13-05-14 8.93 9.17 8.93 466,000 9.10 9.10
13-05-13 9.03 9.16 8.86 555,500 8.94 8.94
13-05-10 8.98 9.13 8.96 254,600 9.05 9.05
13-05-09 8.98 9.17 8.92 493,100 9.00 9.00
13-05-08 9.00 9.04 8.89 488,400 8.98 8.98
Date Open High Low Vol Cls adjCls
13-05-07 9.00 9.10 8.84 581,700 9.00 9.00
13-05-06 8.80 9.00 8.69 533,800 9.00 9.00
13-05-03 8.84 8.98 8.69 524,900 8.78 8.78
13-05-02 8.66 8.84 8.57 439,500 8.74 8.74
13-05-01 8.81 8.85 8.57 553,700 8.64 8.64
13-04-30 8.70 8.90 8.55 696,800 8.81 8.81
13-04-29 8.99 8.99 8.70 664,300 8.72 8.72
13-04-26 8.86 9.22 8.81 1,108,400 8.95 8.95
13-04-25 8.51 9.10 8.45 2,080,100 8.88 8.88
Date Open High Low Vol Cls adjCls
13-04-24 8.14 8.37 8.09 424,000 8.30 8.30
13-04-23 8.02 8.15 8.01 314,700 8.14 8.14
13-04-22 8.05 8.06 7.78 372,100 7.98 7.98
13-04-19 7.95 8.11 7.90 379,300 8.03 8.03
13-04-18 7.93 8.03 7.78 501,400 7.93 7.93
13-04-17 7.90 7.97 7.69 480,200 7.93 7.93
13-04-16 7.75 7.95 7.70 610,500 7.93 7.93
13-04-15 8.06 8.17 7.61 652,300 7.65 7.65
13-04-12 8.19 8.30 8.02 424,400 8.09 8.09
Date Open High Low Vol Cls adjCls
13-04-11 8.03 8.30 7.91 566,400 8.26 8.26
13-04-10 7.74 8.12 7.72 691,200 8.06 8.06
13-04-09 7.73 7.74 7.52 548,400 7.70 7.70
13-04-08 7.67 7.78 7.50 361,100 7.74 7.74
13-04-05 7.39 7.72 7.39 463,500 7.67 7.67
13-04-04 7.37 7.62 7.31 618,000 7.52 7.52
13-04-03 7.52 7.65 7.24 723,300 7.37 7.37
13-04-02 7.66 7.89 7.51 543,400 7.52 7.52
13-04-01 7.93 7.93 7.51 645,000 7.61 7.61
Date Open High Low Vol Cls adjCls
13-03-28 7.97 8.05 7.86 399,800 7.95 7.95
13-03-27 7.95 7.99 7.80 387,200 7.95 7.95
13-03-26 8.04 8.10 7.98 335,600 8.02 8.02
13-03-25 8.16 8.20 7.95 466,100 8.02 8.02
13-03-22 8.08 8.24 7.99 515,600 8.15 8.15
13-03-21 7.98 8.17 7.92 360,300 8.04 8.04
13-03-20 7.94 8.10 7.93 460,500 8.06 8.06
13-03-19 7.78 7.89 7.67 405,800 7.87 7.87
13-03-18 7.70 7.89 7.67 476,600 7.79 7.79
Date Open High Low Vol Cls adjCls
13-03-15 7.84 7.89 7.67 933,700 7.79 7.79
13-03-14 7.87 7.90 7.75 602,900 7.87 7.87
13-03-13 7.82 7.84 7.70 644,400 7.83 7.83
13-03-12 7.85 7.86 7.74 512,000 7.82 7.82
13-03-11 7.84 7.90 7.75 448,400 7.88 7.88
13-03-08 8.05 8.06 7.80 583,800 7.87 7.87
13-03-07 7.89 8.00 7.86 433,600 7.99 7.99
13-03-06 7.92 8.06 7.88 771,200 7.91 7.91
13-03-05 7.91 7.96 7.76 900,600 7.93 7.93
Date Open High Low Vol Cls adjCls
13-03-04 7.43 7.87 7.43 1,241,500 7.85 7.85
13-03-01 7.32 7.64 7.18 1,169,400 7.51 7.51
13-02-28 7.27 7.52 7.25 1,545,700 7.47 7.47
13-02-27 6.93 7.13 6.93 625,900 7.02 7.02
13-02-26 7.16 7.16 6.85 1,313,600 6.93 6.93
13-02-25 7.22 7.25 6.82 1,049,500 6.85 6.85
13-02-22 7.38 7.55 6.98 2,083,400 7.12 7.12
13-02-21 8.59 8.79 6.70 4,256,900 6.90 6.90
13-02-20 8.51 8.78 8.37 1,261,700 8.59 8.59
Date Open High Low Vol Cls adjCls
13-02-19 8.71 8.80 8.35 699,000 8.50 8.50
13-02-15 8.87 8.89 8.55 512,000 8.68 8.68
13-02-14 8.45 8.86 8.45 637,300 8.82 8.82
13-02-13 8.83 8.85 8.39 685,000 8.48 8.48
13-02-12 8.57 8.80 8.51 797,100 8.77 8.77
13-02-11 8.37 8.63 8.29 590,000 8.56 8.56
13-02-08 8.09 8.49 8.06 597,200 8.37 8.37
13-02-07 8.23 8.25 7.94 769,600 8.09 8.09
13-02-06 8.29 8.29 8.10 498,200 8.17 8.17
Date Open High Low Vol Cls adjCls
13-02-05 8.06 8.26 8.06 452,900 8.24 8.24
13-02-04 8.35 8.41 8.03 563,200 8.04 8.04
13-02-01 8.40 8.59 8.40 516,600 8.41 8.41
13-01-31 8.32 8.62 8.25 476,300 8.37 8.37
13-01-30 8.84 8.94 8.26 1,121,100 8.35 8.35
13-01-29 8.84 8.99 8.77 523,700 8.87 8.87
13-01-28 9.18 9.24 8.70 1,063,600 8.82 8.82
13-01-25 9.40 9.41 9.10 632,000 9.18 9.18
13-01-24 9.30 9.53 9.21 678,200 9.35 9.35
Date Open High Low Vol Cls adjCls
13-01-23 9.46 9.50 9.17 686,000 9.33 9.33
13-01-22 9.30 9.52 9.20 936,700 9.46 9.46
13-01-18 9.46 9.50 9.16 630,400 9.31 9.31
13-01-17 9.30 9.56 9.15 846,300 9.42 9.42
13-01-16 9.35 9.38 9.17 614,100 9.25 9.25
13-01-15 9.21 9.41 9.10 520,900 9.39 9.39
13-01-14 9.41 9.49 9.20 600,900 9.22 9.22
13-01-11 9.36 9.45 9.22 570,600 9.36 9.36
13-01-10 9.47 9.57 9.22 1,021,700 9.34 9.34
Date Open High Low Vol Cls adjCls
13-01-09 9.14 9.56 9.14 1,012,500 9.44 9.44
13-01-08 8.98 9.22 8.98 507,700 9.14 9.14
13-01-07 9.24 9.30 8.86 638,800 9.00 9.00
13-01-04 9.34 9.43 9.10 731,400 9.24 9.24
13-01-03 9.54 9.80 9.13 2,108,000 9.22 9.22
13-01-02 9.10 9.14 8.68 915,300 8.94 8.94
12-12-31 8.63 9.02 8.51 1,009,700 8.94 8.94
12-12-28 8.60 8.90 8.58 657,000 8.63 8.63
12-12-27 8.63 8.71 8.39 683,000 8.65 8.65
Date Open High Low Vol Cls adjCls
12-12-26 8.80 8.88 8.58 553,000 8.63 8.63
12-12-24 8.77 8.91 8.67 348,600 8.76 8.76
12-12-21 8.56 9.12 8.34 2,079,800 8.69 8.69
12-12-20 8.39 8.87 8.20 1,542,100 8.75 8.75
12-12-19 8.43 8.52 8.14 1,179,800 8.15 8.15
12-12-18 7.84 8.46 7.70 1,582,100 8.46 8.46
12-12-17 7.67 7.98 7.61 1,364,900 7.65 7.65
12-12-14 7.65 7.74 7.55 614,900 7.65 7.65
12-12-13 7.96 8.02 7.51 1,001,700 7.69 7.69
Date Open High Low Vol Cls adjCls
12-12-12 8.26 8.29 7.94 866,800 7.94 7.94
12-12-11 8.19 8.28 8.14 415,000 8.22 8.22
12-12-10 8.14 8.35 8.14 307,400 8.20 8.20
12-12-07 8.26 8.29 8.12 334,800 8.27 8.27
12-12-06 8.30 8.36 8.08 319,200 8.24 8.24
12-12-05 8.32 8.35 8.01 444,000 8.15 8.15
12-12-04 8.10 8.33 8.00 522,300 8.30 8.30
12-12-03 8.29 8.30 7.71 846,500 8.12 8.12
12-11-30 8.27 8.48 8.20 694,000 8.26 8.26
Date Open High Low Vol Cls adjCls
12-11-29 8.63 8.67 8.15 1,706,300 8.28 8.28
12-11-28 8.61 9.26 8.45 1,263,100 9.02 9.02
12-11-27 8.49 8.99 8.44 1,353,900 8.72 8.72
12-11-26 8.04 8.58 7.89 926,600 8.54 8.54
12-11-23 8.14 8.20 8.01 135,900 8.07 8.07
12-11-21 8.05 8.25 8.01 303,300 8.13 8.13
12-11-20 8.06 8.18 7.96 315,100 8.07 8.07
12-11-19 7.76 8.16 7.69 542,600 8.11 8.11
12-11-16 7.63 7.75 7.50 482,900 7.70 7.70
Date Open High Low Vol Cls adjCls
12-11-15 7.86 7.94 7.55 657,100 7.68 7.68
12-11-14 8.00 8.07 7.80 586,100 7.88 7.88
12-11-13 7.91 8.05 7.83 470,400 7.96 7.96
12-11-12 8.03 8.06 7.87 351,600 7.95 7.95
12-11-09 8.02 8.22 8.01 440,800 8.04 8.04
12-11-08 8.16 8.25 7.97 435,700 8.09 8.09
12-11-07 8.14 8.24 7.81 650,000 8.16 8.16
12-11-06 8.15 8.41 7.97 771,600 8.24 8.24
12-11-05 7.90 8.21 7.64 881,300 8.14 8.14
Date Open High Low Vol Cls adjCls
12-11-02 8.05 8.10 7.87 586,800 7.92 7.92
12-11-01 7.80 8.15 7.80 931,700 8.06 8.06
12-10-31 8.00 8.15 7.76 1,610,700 7.81 7.81
12-10-26 6.83 8.45 6.83 6,125,000 8.07 8.07
12-10-25 6.54 6.54 6.38 616,100 6.39 6.39
12-10-24 6.52 6.65 6.46 496,200 6.51 6.51
12-10-23 6.38 6.52 6.31 571,200 6.52 6.52
12-10-22 6.38 6.54 6.30 690,900 6.42 6.42
12-10-19 6.37 6.45 6.27 466,400 6.38 6.38
Date Open High Low Vol Cls adjCls
12-10-18 6.38 6.47 6.27 513,800 6.43 6.43
12-10-17 6.20 6.48 6.20 636,900 6.40 6.40
12-10-16 6.10 6.24 6.08 451,500 6.21 6.21
12-10-15 5.98 6.10 5.90 304,600 6.09 6.09
12-10-12 5.91 6.00 5.87 236,200 5.99 5.99
12-10-11 6.00 6.00 5.88 254,900 5.92 5.92
12-10-10 5.84 6.01 5.75 450,200 5.95 5.95
12-10-09 6.00 6.08 5.83 659,800 5.85 5.85
12-10-08 5.90 6.02 5.88 435,900 5.97 5.97
Date Open High Low Vol Cls adjCls
12-10-05 5.97 6.00 5.85 455,300 5.96 5.96
12-10-04 5.90 6.00 5.88 252,200 5.99 5.99
12-10-03 6.06 6.06 5.81 981,700 5.91 5.91
12-10-02 6.22 6.22 5.94 731,600 6.05 6.05
12-10-01 6.01 6.15 6.01 329,900 6.15 6.15
12-09-28 6.01 6.11 5.94 412,700 6.04 6.04
12-09-27 5.92 6.07 5.89 534,600 6.04 6.04
12-09-26 5.82 5.93 5.73 446,300 5.88 5.88
12-09-25 5.63 5.90 5.61 739,100 5.84 5.84
Date Open High Low Vol Cls adjCls
12-09-24 5.61 5.71 5.57 351,900 5.61 5.61
12-09-21 5.84 5.85 5.66 764,300 5.68 5.68
12-09-20 5.75 5.81 5.67 369,500 5.78 5.78
12-09-19 5.99 5.99 5.75 720,500 5.77 5.77
12-09-18 6.29 6.40 5.90 1,843,400 5.97 5.97
12-09-17 5.70 6.12 5.66 1,345,300 5.99 5.99
12-09-14 5.42 5.77 5.41 1,040,100 5.75 5.75
12-09-13 5.43 5.48 5.32 485,800 5.42 5.42
12-09-12 5.47 5.55 5.39 652,800 5.45 5.45
Date Open High Low Vol Cls adjCls
12-09-11 5.23 5.48 5.23 465,300 5.47 5.47
12-09-10 5.45 5.51 5.16 672,300 5.17 5.17
12-09-07 5.47 5.51 5.41 238,200 5.50 5.50
12-09-06 5.40 5.53 5.39 415,500 5.42 5.42
12-09-05 5.40 5.47 5.35 395,900 5.35 5.35
12-09-04 5.35 5.43 5.32 322,500 5.42 5.42
12-08-31 5.54 5.54 5.34 459,200 5.35 5.35
12-08-30 5.47 5.55 5.45 394,900 5.50 5.50
12-08-29 5.53 5.59 5.49 373,400 5.56 5.56
Date Open High Low Vol Cls adjCls
12-08-28 5.44 5.57 5.40 375,700 5.55 5.55
12-08-27 5.29 5.52 5.29 439,000 5.45 5.45
12-08-24 5.36 5.41 5.27 215,900 5.29 5.29
12-08-23 5.43 5.44 5.25 367,500 5.39 5.39
12-08-22 5.50 5.51 5.37 262,000 5.42 5.42
12-08-21 5.55 5.59 5.50 438,300 5.51 5.51
12-08-20 5.43 5.56 5.39 352,200 5.55 5.55
12-08-17 5.53 5.57 5.42 307,800 5.46 5.46
12-08-16 5.51 5.59 5.49 510,900 5.54 5.54
Date Open High Low Vol Cls adjCls
12-08-15 5.53 5.57 5.46 435,800 5.50 5.50
12-08-14 5.56 5.62 5.40 419,800 5.45 5.45
12-08-13 5.56 5.59 5.39 312,700 5.55 5.55
12-08-10 5.67 5.70 5.58 285,500 5.59 5.59
12-08-09 5.64 5.70 5.60 295,000 5.69 5.69
12-08-08 5.60 5.67 5.53 818,400 5.65 5.65
12-08-07 5.58 5.69 5.53 1,098,200 5.61 5.61
12-08-06 5.51 5.60 5.48 936,400 5.55 5.55
12-08-03 5.60 5.63 5.48 653,700 5.49 5.49
Date Open High Low Vol Cls adjCls
12-08-02 5.30 5.59 5.26 1,163,000 5.50 5.50
12-08-01 5.44 5.48 5.30 497,100 5.34 5.34
12-07-31 5.42 5.49 5.39 692,600 5.41 5.41
12-07-30 5.40 5.50 5.39 778,600 5.45 5.45
12-07-27 5.35 5.49 5.23 606,800 5.38 5.38
12-07-26 5.21 5.40 5.16 1,151,800 5.30 5.30
12-07-25 4.79 4.93 4.76 294,700 4.87 4.87
12-07-24 4.70 4.75 4.60 502,900 4.75 4.75
12-07-23 4.75 4.77 4.62 293,200 4.68 4.68
Date Open High Low Vol Cls adjCls
12-07-20 4.82 4.87 4.75 306,400 4.84 4.84
12-07-19 5.02 5.06 4.85 248,600 4.86 4.86
12-07-18 5.20 5.31 4.95 307,500 5.01 5.01
12-07-17 5.21 5.23 5.06 139,400 5.23 5.23
12-07-16 5.08 5.22 5.07 179,800 5.20 5.20
12-07-13 5.06 5.19 5.00 143,700 5.13 5.13
12-07-12 4.99 5.09 4.85 236,000 5.06 5.06
12-07-11 5.18 5.24 5.00 239,300 5.03 5.03
12-07-10 5.35 5.39 5.15 161,700 5.16 5.16
Date Open High Low Vol Cls adjCls
12-07-09 5.22 5.40 5.14 200,300 5.34 5.34
12-07-06 5.25 5.29 5.17 164,000 5.23 5.23
12-07-05 5.29 5.34 5.22 147,800 5.33 5.33
12-07-03 5.20 5.32 5.20 109,000 5.32 5.32
12-07-02 5.21 5.29 5.11 267,700 5.29 5.29
12-06-29 5.10 5.32 5.01 464,800 5.24 5.24
12-06-28 5.17 5.21 4.95 363,200 4.99 4.99
12-06-27 5.38 5.39 5.16 403,600 5.20 5.20
12-06-26 5.27 5.51 5.23 423,700 5.40 5.40
Date Open High Low Vol Cls adjCls
12-06-25 5.20 5.25 5.15 234,000 5.21 5.21
12-06-22 5.31 5.34 5.22 345,300 5.29 5.29
12-06-21 5.41 5.45 5.27 289,900 5.29 5.29
12-06-20 5.47 5.51 5.41 415,500 5.43 5.43
12-06-19 5.40 5.58 5.37 391,100 5.44 5.44
12-06-18 5.16 5.39 5.15 457,800 5.37 5.37
12-06-15 5.17 5.20 5.06 416,400 5.07 5.07
12-06-14 5.19 5.28 5.09 435,200 5.17 5.17
12-06-13 5.31 5.32 5.18 843,600 5.20 5.20
Date Open High Low Vol Cls adjCls
12-06-12 5.29 5.34 5.19 615,400 5.32 5.32
12-06-11 5.30 5.37 5.25 459,900 5.27 5.27
12-06-08 5.20 5.31 5.19 492,800 5.25 5.25
12-06-07 5.43 5.43 5.21 280,400 5.22 5.22
12-06-06 5.18 5.34 5.18 423,500 5.32 5.32
12-06-05 5.19 5.23 5.06 327,400 5.16 5.16
12-06-04 5.27 5.31 5.16 322,000 5.19 5.19
12-06-01 5.27 5.35 5.22 544,500 5.25 5.25
12-05-31 5.31 5.46 5.23 418,900 5.38 5.38
Date Open High Low Vol Cls adjCls
12-05-30 5.40 5.43 5.32 332,900 5.32 5.32
12-05-29 5.48 5.55 5.36 712,600 5.46 5.46
12-05-25 5.39 5.54 5.36 493,300 5.46 5.46
12-05-24 5.42 5.51 5.31 577,200 5.40 5.40
12-05-23 5.26 5.41 5.26 526,000 5.40 5.40
12-05-22 5.34 5.40 5.26 547,100 5.27 5.27
12-05-21 5.15 5.39 5.09 658,300 5.32 5.32
12-05-18 5.08 5.20 5.07 473,100 5.13 5.13
12-05-17 5.18 5.32 5.04 794,300 5.05 5.05
Date Open High Low Vol Cls adjCls
12-05-16 5.16 5.27 5.13 386,200 5.16 5.16
12-05-15 5.19 5.27 5.15 411,300 5.16 5.16
12-05-14 5.13 5.29 4.95 489,500 5.20 5.20
12-05-11 5.17 5.34 5.11 569,200 5.20 5.20
12-05-10 5.06 5.25 4.98 649,000 5.24 5.24
12-05-09 4.96 5.06 4.76 540,300 5.04 5.04
12-05-08 4.78 5.06 4.73 977,300 5.05 5.05
12-05-07 4.74 4.86 4.67 413,000 4.83 4.83
12-05-04 4.89 4.92 4.75 531,700 4.76 4.76
Date Open High Low Vol Cls adjCls
12-05-03 4.93 4.96 4.77 573,700 4.92 4.92
12-05-02 4.68 4.94 4.60 1,258,900 4.90 4.90
12-05-01 4.61 4.70 4.52 934,300 4.64 4.64
12-04-30 4.60 4.65 4.52 1,253,800 4.60 4.60
12-04-27 4.54 4.55 4.43 737,400 4.45 4.45
12-04-26 4.45 4.58 4.29 1,071,500 4.33 4.33
12-04-25 4.12 4.20 4.11 290,400 4.16 4.16
12-04-24 4.02 4.11 4.00 181,400 4.11 4.11
12-04-23 4.02 4.05 4.00 230,600 4.01 4.01
Date Open High Low Vol Cls adjCls
12-04-20 4.17 4.20 4.04 244,200 4.08 4.08
12-04-19 4.17 4.19 4.07 178,600 4.13 4.13
12-04-18 4.19 4.21 4.12 177,800 4.15 4.15
12-04-17 4.12 4.27 4.12 233,400 4.22 4.22
12-04-16 4.09 4.15 4.05 163,300 4.09 4.09
12-04-13 4.20 4.20 4.06 607,700 4.09 4.09
12-04-12 4.13 4.22 4.10 237,300 4.20 4.20
12-04-11 4.11 4.14 4.08 319,800 4.12 4.12
12-04-10 3.97 4.08 3.96 461,400 4.07 4.07
Date Open High Low Vol Cls adjCls
12-04-09 4.03 4.10 3.96 514,900 3.96 3.96
12-04-05 4.15 4.20 4.04 328,900 4.09 4.09
12-04-04 4.26 4.28 4.16 324,800 4.18 4.18
12-04-03 4.34 4.43 4.30 357,900 4.31 4.31
12-04-02 4.35 4.41 4.29 250,000 4.34 4.34
12-03-30 4.38 4.47 4.34 305,100 4.34 4.34
12-03-29 4.36 4.44 4.28 320,400 4.34 4.34
12-03-28 4.60 4.65 4.34 629,700 4.40 4.40
12-03-27 4.43 4.65 4.42 851,700 4.60 4.60
Date Open High Low Vol Cls adjCls
12-03-26 4.38 4.50 4.35 432,600 4.41 4.41
12-03-23 4.56 4.56 4.28 684,800 4.34 4.34
12-03-22 4.22 4.59 4.19 1,929,400 4.56 4.56
12-03-21 4.07 4.25 4.03 1,030,500 4.19 4.19
12-03-20 4.01 4.08 3.98 334,600 3.98 3.98
12-03-19 4.04 4.09 4.02 284,600 4.05 4.05
12-03-16 4.08 4.10 4.00 368,800 4.05 4.05
12-03-15 4.03 4.08 4.00 195,100 4.07 4.07
12-03-14 4.11 4.14 4.01 345,900 4.04 4.04
Date Open High Low Vol Cls adjCls
12-03-13 4.09 4.14 4.05 298,800 4.12 4.12
12-03-12 4.04 4.10 4.02 272,400 4.06 4.06
12-03-09 4.07 4.12 4.03 440,400 4.05 4.05
12-03-08 4.03 4.05 3.99 178,600 4.01 4.01
12-03-07 4.02 4.04 3.98 309,100 3.99 3.99
12-03-06 4.04 4.07 3.98 376,500 3.99 3.99
12-03-05 4.07 4.09 4.01 330,500 4.04 4.04
12-03-02 4.22 4.27 4.05 618,800 4.05 4.05
12-03-01 4.17 4.35 4.12 1,115,300 4.22 4.22
Date Open High Low Vol Cls adjCls
12-02-29 4.20 4.22 4.03 824,300 4.03 4.03
12-02-28 4.05 4.21 4.05 437,100 4.17 4.17
12-02-27 4.15 4.16 3.99 705,600 4.05 4.05
12-02-24 4.16 4.32 4.14 579,600 4.17 4.17
12-02-23 4.40 4.49 4.05 1,170,500 4.21 4.21
12-02-22 4.48 4.56 4.42 502,400 4.50 4.50
12-02-21 4.54 4.60 4.42 312,300 4.44 4.44
12-02-17 4.27 4.50 4.22 611,900 4.49 4.49
12-02-16 4.45 4.45 4.23 733,800 4.26 4.26
Date Open High Low Vol Cls adjCls
12-02-15 4.57 4.58 4.44 472,600 4.45 4.45
12-02-14 4.75 4.77 4.54 412,000 4.57 4.57
12-02-13 4.84 4.87 4.71 241,900 4.76 4.76
12-02-10 4.86 4.92 4.80 151,100 4.80 4.80
12-02-09 4.91 4.94 4.86 140,300 4.92 4.92
12-02-08 4.85 4.90 4.76 165,500 4.89 4.89
12-02-07 4.89 4.95 4.80 180,100 4.81 4.81
12-02-06 4.94 4.97 4.80 189,500 4.91 4.91
12-02-03 4.97 5.01 4.87 421,500 4.98 4.98
Date Open High Low Vol Cls adjCls
12-02-02 4.97 5.05 4.86 355,100 4.91 4.91
12-02-01 4.78 4.96 4.76 431,400 4.95 4.95
12-01-31 4.70 4.77 4.64 229,500 4.76 4.76
12-01-30 4.67 4.79 4.65 348,500 4.67 4.67
12-01-27 4.66 4.73 4.60 421,400 4.70 4.70
12-01-26 4.84 4.84 4.64 713,500 4.70 4.70
12-01-25 4.84 4.84 4.80 391,400 4.83 4.83
12-01-24 4.89 4.89 4.80 338,900 4.86 4.86
12-01-23 4.92 4.98 4.86 213,300 4.91 4.91
Date Open High Low Vol Cls adjCls
12-01-20 5.10 5.11 4.89 485,600 4.92 4.92
12-01-19 5.27 5.31 5.07 298,400 5.11 5.11
12-01-18 5.13 5.29 5.13 315,600 5.26 5.26
12-01-17 5.13 5.32 5.07 454,900 5.08 5.08
12-01-13 5.16 5.18 5.08 274,500 5.16 5.16
12-01-12 5.16 5.23 5.11 150,800 5.22 5.22
12-01-11 5.17 5.20 5.08 271,500 5.16 5.16
12-01-10 5.21 5.27 5.12 355,500 5.21 5.21
12-01-09 5.14 5.17 5.10 245,700 5.15 5.15
Date Open High Low Vol Cls adjCls
12-01-06 5.15 5.20 5.07 234,000 5.12 5.12
12-01-05 5.13 5.19 4.95 573,200 5.15 5.15
12-01-04 5.27 5.33 5.15 241,200 5.15 5.15
12-01-03 5.24 5.34 5.23 590,300 5.30 5.30
11-12-30 5.36 5.38 5.11 680,200 5.12 5.12
11-12-29 5.41 5.47 5.31 260,500 5.38 5.38
11-12-28 5.40 5.48 5.34 297,500 5.39 5.39
11-12-27 5.37 5.44 5.27 663,700 5.40 5.40
11-12-23 5.59 5.63 5.38 462,800 5.39 5.39
Date Open High Low Vol Cls adjCls
11-12-22 5.73 5.75 5.57 271,500 5.59 5.59
11-12-21 5.68 5.75 5.52 467,500 5.70 5.70
11-12-20 5.65 5.80 5.61 511,700 5.70 5.70
11-12-19 5.70 5.95 5.50 510,300 5.52 5.52
11-12-16 5.75 5.80 5.61 990,600 5.66 5.66
11-12-15 5.82 5.83 5.66 519,000 5.68 5.68
11-12-14 5.74 5.85 5.62 756,400 5.74 5.74
11-12-13 6.17 6.21 5.76 791,500 5.79 5.79
11-12-12 6.24 6.28 6.10 411,800 6.14 6.14
Date Open High Low Vol Cls adjCls
11-12-09 6.23 6.39 6.23 482,000 6.33 6.33
11-12-08 6.30 6.33 6.21 471,200 6.22 6.22
11-12-07 6.34 6.44 6.30 423,000 6.36 6.36
11-12-06 6.18 6.49 6.08 710,500 6.38 6.38
11-12-05 6.23 6.23 6.09 361,400 6.15 6.15
11-12-02 6.16 6.27 6.08 418,500 6.11 6.11
11-12-01 5.99 6.22 5.86 574,400 6.14 6.14
11-11-30 6.00 6.08 5.97 836,000 6.02 6.02
11-11-29 5.87 5.95 5.82 368,100 5.83 5.83
Date Open High Low Vol Cls adjCls
11-11-28 5.76 5.95 5.60 672,500 5.89 5.89
11-11-25 5.64 5.80 5.54 223,900 5.57 5.57
11-11-23 5.94 5.96 5.65 560,800 5.66 5.66
11-11-22 5.87 6.11 5.87 809,400 5.97 5.97
11-11-21 5.74 5.91 5.68 417,700 5.87 5.87
11-11-18 5.78 5.89 5.72 491,900 5.85 5.85
11-11-17 5.71 5.86 5.70 639,700 5.76 5.76
11-11-16 5.76 5.85 5.70 299,200 5.71 5.71
11-11-15 5.66 5.83 5.62 261,000 5.80 5.80
Date Open High Low Vol Cls adjCls
11-11-14 5.57 5.87 5.56 735,900 5.73 5.73
11-11-11 5.51 5.56 5.41 405,500 5.55 5.55
11-11-10 5.46 5.53 5.40 335,500 5.45 5.45
11-11-09 5.45 5.50 5.38 484,000 5.42 5.42
11-11-08 5.55 5.65 5.43 414,800 5.60 5.60
11-11-07 5.38 5.55 5.30 315,200 5.51 5.51
11-11-04 5.40 5.50 5.30 459,100 5.44 5.44
11-11-03 5.20 5.49 5.13 758,800 5.47 5.47
11-11-02 5.02 5.19 5.01 674,100 5.18 5.18
Date Open High Low Vol Cls adjCls
11-11-01 4.86 5.04 4.86 546,300 4.95 4.95
11-10-31 4.85 5.04 4.84 692,600 4.97 4.97
11-10-28 4.99 5.00 4.83 493,400 4.84 4.84
11-10-27 4.96 5.02 4.92 797,800 5.02 5.02
11-10-26 4.89 4.92 4.77 339,600 4.92 4.92
11-10-25 4.83 4.90 4.76 476,100 4.84 4.84
11-10-24 4.79 4.93 4.77 375,300 4.89 4.89
11-10-21 4.74 4.81 4.68 397,200 4.79 4.79
11-10-20 4.61 4.70 4.52 166,900 4.66 4.66
Date Open High Low Vol Cls adjCls
11-10-19 4.67 4.70 4.58 202,300 4.61 4.61
11-10-18 4.52 4.73 4.47 295,000 4.70 4.70
11-10-17 4.66 4.68 4.49 331,800 4.50 4.50
11-10-14 4.62 4.75 4.56 808,400 4.62 4.62
11-10-13 4.55 4.59 4.52 216,700 4.56 4.56
11-10-12 4.64 4.67 4.54 363,200 4.60 4.60
11-10-11 4.51 4.65 4.51 437,400 4.61 4.61
11-10-10 4.52 4.57 4.44 314,400 4.57 4.57
11-10-07 4.47 4.53 4.36 390,600 4.43 4.43
Date Open High Low Vol Cls adjCls
11-10-06 4.20 4.45 4.20 365,200 4.45 4.45
11-10-05 4.27 4.33 4.19 422,600 4.20 4.20
11-10-04 4.17 4.28 4.04 752,000 4.26 4.26
11-10-03 4.27 4.45 4.21 460,800 4.21 4.21
11-09-30 4.34 4.48 4.31 456,700 4.31 4.31
11-09-29 4.44 4.50 4.27 386,600 4.42 4.42
11-09-28 4.49 4.54 4.33 422,800 4.33 4.33
11-09-27 4.53 4.56 4.45 550,100 4.51 4.51
11-09-26 4.35 4.47 4.29 379,000 4.46 4.46
Date Open High Low Vol Cls adjCls
11-09-23 4.21 4.50 4.20 512,900 4.28 4.28
11-09-22 4.17 4.32 4.15 589,000 4.22 4.22
11-09-21 4.40 4.49 4.22 359,600 4.24 4.24
11-09-20 4.53 4.54 4.40 275,200 4.40 4.40
11-09-19 4.45 4.58 4.38 232,200 4.51 4.51
11-09-16 4.57 4.59 4.35 375,200 4.53 4.53
11-09-15 4.49 4.56 4.45 251,100 4.54 4.54
11-09-14 4.47 4.54 4.40 468,000 4.49 4.49
11-09-13 4.33 4.47 4.33 326,900 4.45 4.45
Date Open High Low Vol Cls adjCls
11-09-12 4.16 4.33 4.16 219,100 4.32 4.32
11-09-09 4.33 4.38 4.18 372,800 4.24 4.24
11-09-08 4.40 4.46 4.35 310,700 4.39 4.39
11-09-07 4.41 4.47 4.36 323,300 4.45 4.45
11-09-06 4.13 4.34 4.13 441,600 4.33 4.33
11-09-02 4.22 4.29 4.20 369,800 4.21 4.21
11-09-01 4.44 4.53 4.31 368,400 4.33 4.33
11-08-31 4.52 4.60 4.39 591,600 4.45 4.45
11-08-30 4.46 4.52 4.42 429,400 4.48 4.48
Date Open High Low Vol Cls adjCls
11-08-29 4.34 4.50 4.27 505,700 4.50 4.50
11-08-26 4.10 4.34 4.08 360,400 4.26 4.26
11-08-25 4.27 4.29 4.12 494,000 4.12 4.12
11-08-24 4.09 4.27 4.02 453,300 4.26 4.26
11-08-23 3.81 4.14 3.78 517,100 4.11 4.11
11-08-22 3.86 3.94 3.76 331,200 3.80 3.80
11-08-19 3.77 3.92 3.73 621,600 3.78 3.78
11-08-18 3.95 4.05 3.81 631,300 3.82 3.82
11-08-17 4.02 4.14 4.00 364,600 4.07 4.07
Date Open High Low Vol Cls adjCls
11-08-16 3.92 4.10 3.91 375,300 4.01 4.01
11-08-15 3.93 4.00 3.86 337,200 3.98 3.98
11-08-12 3.88 3.91 3.77 379,900 3.89 3.89
11-08-11 3.64 3.93 3.60 544,200 3.85 3.85
11-08-10 3.90 3.90 3.57 513,400 3.59 3.59
11-08-09 3.72 3.89 3.55 849,000 3.89 3.89
11-08-08 3.85 4.02 3.61 954,400 3.62 3.62
11-08-05 4.13 4.16 3.98 557,700 4.00 4.00
11-08-04 4.24 4.26 4.10 554,300 4.10 4.10
Date Open High Low Vol Cls adjCls
11-08-03 4.17 4.29 4.04 503,500 4.27 4.27
11-08-02 4.23 4.34 4.15 333,200 4.15 4.15
11-08-01 4.16 4.28 4.13 423,800 4.26 4.26
11-07-29 4.10 4.28 4.08 454,700 4.11 4.11
11-07-28 4.10 4.17 4.06 367,900 4.14 4.14
11-07-27 4.18 4.18 4.08 371,300 4.11 4.11
11-07-26 4.20 4.23 4.18 196,200 4.21 4.21
11-07-25 4.15 4.25 4.15 200,500 4.23 4.23
11-07-22 4.27 4.28 4.21 152,000 4.21 4.21
Date Open High Low Vol Cls adjCls
11-07-21 4.28 4.32 4.19 230,400 4.30 4.30
11-07-20 4.19 4.28 4.14 195,800 4.28 4.28
11-07-19 4.22 4.29 4.17 203,100 4.27 4.27
11-07-18 4.26 4.26 4.17 235,900 4.17 4.17
11-07-15 4.27 4.32 4.25 220,100 4.29 4.29
11-07-14 4.34 4.39 4.25 173,000 4.26 4.26
11-07-13 4.40 4.43 4.31 158,000 4.35 4.35
11-07-12 4.42 4.49 4.35 174,300 4.38 4.38
11-07-11 4.46 4.49 4.41 183,700 4.43 4.43
Date Open High Low Vol Cls adjCls
11-07-08 4.44 4.52 4.41 151,700 4.50 4.50
11-07-07 4.51 4.54 4.46 187,600 4.52 4.52
11-07-06 4.48 4.53 4.43 184,300 4.49 4.49
11-07-05 4.55 4.58 4.46 190,700 4.49 4.49
11-07-01 4.55 4.58 4.52 206,200 4.57 4.57
11-06-30 4.48 4.55 4.45 249,000 4.55 4.55
11-06-29 4.45 4.50 4.44 163,100 4.48 4.48
11-06-28 4.40 4.53 4.30 321,400 4.49 4.49
11-06-27 4.31 4.40 4.24 220,000 4.40 4.40
Date Open High Low Vol Cls adjCls
11-06-24 4.38 4.38 4.25 767,100 4.26 4.26
11-06-23 4.23 4.38 4.17 421,300 4.38 4.38
11-06-22 4.22 4.31 4.15 357,500 4.28 4.28
11-06-21 4.26 4.32 4.21 412,600 4.24 4.24
11-06-20 4.20 4.29 4.20 278,700 4.23 4.23
11-06-17 4.29 4.33 4.17 448,400 4.24 4.24
11-06-16 4.23 4.32 4.15 356,900 4.27 4.27
11-06-15 4.30 4.37 4.23 364,500 4.23 4.23
11-06-14 4.39 4.49 4.29 576,000 4.35 4.35
Date Open High Low Vol Cls adjCls
11-06-13 4.30 4.36 4.27 437,100 4.30 4.30
11-06-10 4.27 4.35 4.26 503,600 4.30 4.30
11-06-09 4.29 4.34 4.28 363,500 4.30 4.30
11-06-08 4.40 4.41 4.28 547,900 4.29 4.29
11-06-07 4.49 4.49 4.41 193,400 4.41 4.41
11-06-06 4.43 4.52 4.43 401,600 4.46 4.46
11-06-03 4.40 4.49 4.40 317,400 4.43 4.43
11-06-02 4.46 4.57 4.46 357,300 4.48 4.48
11-06-01 4.53 4.54 4.40 601,200 4.46 4.46
Date Open High Low Vol Cls adjCls
11-05-31 4.59 4.64 4.40 822,600 4.53 4.53
11-05-27 4.61 4.72 4.60 346,000 4.65 4.65
11-05-26 4.49 4.60 4.41 509,600 4.60 4.60
11-05-25 4.40 4.54 4.37 396,100 4.54 4.54
11-05-24 4.49 4.50 4.38 447,000 4.38 4.38
11-05-23 4.40 4.57 4.35 383,200 4.48 4.48
11-05-20 4.55 4.55 4.46 355,300 4.48 4.48
11-05-19 4.56 4.56 4.45 199,900 4.51 4.51
11-05-18 4.40 4.55 4.38 382,800 4.54 4.54
Date Open High Low Vol Cls adjCls
11-05-17 4.49 4.56 4.36 609,200 4.40 4.40
11-05-16 4.50 4.59 4.45 257,500 4.50 4.50
11-05-13 4.68 4.68 4.52 293,000 4.53 4.53
11-05-12 4.45 4.68 4.43 392,000 4.65 4.65
11-05-11 4.59 4.66 4.48 381,800 4.50 4.50
11-05-10 4.48 4.68 4.39 580,400 4.60 4.60
11-05-09 4.37 4.54 4.35 540,100 4.44 4.44
11-05-06 4.42 4.46 4.35 226,000 4.39 4.39
11-05-05 4.33 4.42 4.29 371,600 4.39 4.39
Date Open High Low Vol Cls adjCls
11-05-04 4.35 4.41 4.27 462,700 4.34 4.34
11-05-03 4.41 4.41 4.29 408,200 4.39 4.39
11-05-02 4.47 4.47 4.39 435,200 4.42 4.42
11-04-29 4.46 4.50 4.40 408,000 4.46 4.46
11-04-28 4.40 4.47 4.39 533,100 4.45 4.45
11-04-27 4.40 4.47 4.32 580,400 4.46 4.46
11-04-26 4.46 4.50 4.27 1,100,000 4.40 4.40
11-04-25 4.18 4.44 4.14 1,251,800 4.44 4.44
11-04-21 4.14 4.24 3.94 897,400 3.96 3.96
Date Open High Low Vol Cls adjCls
11-04-20 3.96 4.10 3.96 772,200 4.09 4.09
11-04-19 3.90 4.06 3.88 631,500 3.89 3.89
11-04-18 3.85 3.87 3.84 295,000 3.85 3.85
11-04-15 3.88 3.92 3.84 194,300 3.90 3.90
11-04-14 3.79 3.91 3.79 364,800 3.89 3.89
11-04-13 3.90 3.90 3.79 285,400 3.81 3.81
11-04-12 3.87 3.92 3.80 389,600 3.83 3.83
11-04-11 3.88 3.97 3.88 241,600 3.90 3.90
11-04-08 4.03 4.04 3.86 578,600 3.89 3.89
Date Open High Low Vol Cls adjCls
11-04-07 4.05 4.11 4.01 198,400 4.02 4.02
11-04-06 4.10 4.18 4.09 166,600 4.09 4.09
11-04-05 4.05 4.20 4.02 431,800 4.09 4.09
11-04-04 4.03 4.07 3.97 281,900 4.06 4.06
11-04-01 4.09 4.19 3.99 404,700 4.03 4.03
11-03-31 4.02 4.10 4.02 170,900 4.06 4.06
11-03-30 4.12 4.15 4.03 290,000 4.04 4.04
11-03-29 3.95 4.20 3.90 437,000 4.12 4.12
11-03-28 4.13 4.20 3.69 1,035,300 3.96 3.96
Date Open High Low Vol Cls adjCls
11-03-25 4.07 4.17 4.00 606,500 4.10 4.10
11-03-24 3.80 4.05 3.80 1,066,600 4.04 4.04
11-03-23 3.73 3.78 3.72 374,900 3.76 3.76
11-03-22 3.82 3.84 3.73 393,600 3.73 3.73
11-03-21 3.82 3.92 3.79 488,600 3.83 3.83
11-03-18 3.80 3.84 3.72 1,148,900 3.78 3.78
11-03-17 3.89 3.91 3.76 593,900 3.76 3.76
11-03-16 3.94 3.96 3.84 690,300 3.85 3.85
11-03-15 3.99 4.00 3.85 511,000 3.96 3.96
Date Open High Low Vol Cls adjCls
11-03-14 4.10 4.14 4.00 427,500 4.00 4.00
11-03-11 4.06 4.20 4.03 425,800 4.16 4.16
11-03-10 4.10 4.18 4.04 460,500 4.09 4.09
11-03-09 4.08 4.20 4.06 419,900 4.18 4.18
11-03-08 3.98 4.12 3.98 357,400 4.09 4.09
11-03-07 4.05 4.07 4.01 421,600 4.02 4.02
11-03-04 4.07 4.10 4.00 398,000 4.06 4.06
11-03-03 4.00 4.10 3.91 730,400 4.09 4.09
11-03-02 3.69 3.90 3.69 606,900 3.89 3.89
Date Open High Low Vol Cls adjCls
11-03-01 3.78 3.80 3.68 478,400 3.69 3.69
11-02-28 3.72 3.86 3.72 404,500 3.78 3.78
11-02-25 3.77 3.86 3.76 560,200 3.84 3.84
11-02-24 3.94 4.01 3.74 1,151,400 3.76 3.76
11-02-23 4.05 4.12 3.90 939,400 3.96 3.96
11-02-22 4.22 4.35 4.16 554,200 4.17 4.17
11-02-18 4.29 4.30 4.17 360,800 4.29 4.29
11-02-17 4.26 4.34 4.09 379,000 4.27 4.27
11-02-16 4.13 4.34 4.13 859,300 4.25 4.25
Date Open High Low Vol Cls adjCls
11-02-15 4.10 4.17 4.06 336,700 4.09 4.09
11-02-14 4.03 4.22 4.00 441,000 4.10 4.10
11-02-11 4.05 4.06 3.99 476,500 4.01 4.01
11-02-10 4.12 4.15 4.05 380,200 4.05 4.05
11-02-09 4.15 4.15 4.11 200,000 4.12 4.12
11-02-08 4.11 4.16 4.11 243,500 4.15 4.15
11-02-07 4.11 4.17 4.06 346,600 4.13 4.13
11-02-04 4.13 4.17 4.07 457,600 4.12 4.12
11-02-03 4.22 4.26 4.12 534,200 4.13 4.13
Date Open High Low Vol Cls adjCls
11-02-02 4.28 4.35 4.22 310,300 4.22 4.22
11-02-01 4.22 4.30 4.18 289,100 4.30 4.30
11-01-31 4.25 4.26 4.17 561,100 4.19 4.19
11-01-28 4.21 4.27 4.19 704,400 4.20 4.20
11-01-27 4.16 4.24 4.16 442,200 4.22 4.22
11-01-26 4.20 4.34 4.14 1,001,800 4.15 4.15
11-01-25 4.60 4.61 4.15 1,817,300 4.20 4.20
11-01-24 4.60 4.70 4.56 451,700 4.60 4.60
11-01-21 4.75 4.76 4.60 426,700 4.61 4.61
Date Open High Low Vol Cls adjCls
11-01-20 4.77 4.83 4.69 463,700 4.69 4.69
11-01-19 4.92 4.94 4.76 630,900 4.76 4.76
11-01-18 4.77 4.84 4.71 354,300 4.75 4.75
11-01-14 4.73 4.81 4.70 303,500 4.81 4.81
11-01-13 4.77 4.82 4.74 289,800 4.77 4.77
11-01-12 4.91 4.91 4.77 318,400 4.79 4.79
11-01-11 4.80 4.91 4.76 608,700 4.87 4.87
11-01-10 4.74 4.83 4.68 923,200 4.78 4.78
11-01-07 4.79 4.88 4.72 591,900 4.79 4.79
Date Open High Low Vol Cls adjCls
11-01-06 4.92 4.98 4.74 572,300 4.77 4.77
11-01-05 4.77 4.88 4.69 497,400 4.88 4.88
11-01-04 4.98 5.09 4.77 901,900 4.77 4.77
11-01-03 4.75 5.02 4.75 807,900 5.00 5.00
10-12-31 4.70 4.75 4.65 443,600 4.70 4.70
10-12-30 4.76 4.79 4.71 351,100 4.72 4.72
10-12-29 4.87 4.88 4.74 414,800 4.77 4.77
10-12-28 4.83 4.95 4.78 341,400 4.85 4.85
10-12-27 4.71 4.87 4.65 287,900 4.84 4.84
Date Open High Low Vol Cls adjCls
10-12-23 4.81 4.85 4.70 287,200 4.74 4.74
10-12-22 4.88 4.92 4.69 537,000 4.80 4.80
10-12-21 4.88 5.07 4.86 975,600 4.88 4.88
10-12-20 4.91 5.10 4.87 839,600 4.87 4.87
10-12-17 4.66 4.95 4.57 1,321,300 4.88 4.88
10-12-16 4.52 4.69 4.52 345,500 4.67 4.67
10-12-15 4.60 4.66 4.48 405,400 4.52 4.52
10-12-14 4.67 4.85 4.57 818,900 4.59 4.59
10-12-13 4.57 4.82 4.56 642,000 4.67 4.67
Date Open High Low Vol Cls adjCls
10-12-10 4.55 4.69 4.41 722,800 4.57 4.57
10-12-09 4.84 4.85 4.53 1,152,700 4.55 4.55
10-12-08 4.15 4.92 4.14 3,281,000 4.88 4.88
10-12-07 4.19 4.20 4.08 255,200 4.09 4.09
10-12-06 4.07 4.20 4.06 291,600 4.13 4.13
10-12-03 4.07 4.14 4.04 213,800 4.10 4.10
10-12-02 4.11 4.15 4.07 129,500 4.10 4.10
10-12-01 4.10 4.17 4.04 438,500 4.11 4.11
10-11-30 4.03 4.10 4.00 380,600 4.03 4.03
Date Open High Low Vol Cls adjCls
10-11-29 4.16 4.19 4.05 192,400 4.08 4.08
10-11-26 4.08 4.25 4.08 113,800 4.16 4.16
10-11-24 4.07 4.20 4.05 312,700 4.11 4.11
10-11-23 4.05 4.09 4.00 237,600 4.04 4.04
10-11-22 4.25 4.30 4.07 254,600 4.10 4.10
10-11-19 4.22 4.30 4.21 305,400 4.27 4.27
10-11-18 4.16 4.21 4.13 526,500 4.21 4.21
10-11-17 4.03 4.13 4.02 384,800 4.12 4.12
10-11-16 4.02 4.07 3.99 546,800 4.03 4.03
Date Open High Low Vol Cls adjCls
10-11-15 3.95 4.15 3.94 293,100 4.06 4.06
10-11-12 4.00 4.07 3.91 291,000 3.92 3.92
10-11-11 4.12 4.15 4.00 313,800 4.04 4.04
10-11-10 4.20 4.21 4.13 178,100 4.17 4.17
10-11-09 4.11 4.27 4.08 349,200 4.21 4.21
10-11-08 4.10 4.14 4.03 310,500 4.11 4.11
10-11-05 4.12 4.20 4.07 268,800 4.11 4.11
10-11-04 3.99 4.18 3.97 621,900 4.12 4.12
10-11-03 3.94 4.00 3.90 355,100 3.97 3.97
Date Open High Low Vol Cls adjCls
10-11-02 3.94 3.99 3.90 326,700 3.92 3.92
10-11-01 3.99 4.04 3.86 339,000 3.89 3.89
10-10-29 3.93 4.01 3.88 386,400 3.97 3.97
10-10-28 4.15 4.16 3.93 710,700 3.95 3.95
10-10-27 4.27 4.28 3.99 941,500 4.13 4.13
10-10-26 4.42 4.53 4.41 265,600 4.43 4.43
10-10-25 4.58 4.59 4.43 236,500 4.45 4.45
10-10-22 4.54 4.59 4.50 258,700 4.53 4.53
10-10-21 4.49 4.61 4.40 590,300 4.54 4.54
Date Open High Low Vol Cls adjCls
10-10-20 4.29 4.54 4.29 461,800 4.46 4.46
10-10-19 4.42 4.57 4.24 848,700 4.26 4.26
10-10-18 4.18 4.49 4.16 740,200 4.49 4.49
10-10-15 4.21 4.24 4.13 368,000 4.18 4.18
10-10-14 4.17 4.26 4.14 389,700 4.15 4.15
10-10-13 4.07 4.20 4.05 420,200 4.16 4.16
10-10-12 4.01 4.07 3.99 358,600 4.06 4.06
10-10-11 4.04 4.10 3.99 316,500 4.01 4.01
10-10-08 4.11 4.13 4.05 328,700 4.06 4.06
Date Open High Low Vol Cls adjCls
10-10-07 4.03 4.12 3.98 458,900 4.12 4.12
10-10-06 3.93 4.10 3.82 748,800 4.00 4.00
10-10-05 3.71 3.95 3.70 867,600 3.95 3.95
10-10-04 3.90 3.93 3.61 1,068,600 3.61 3.61
10-10-01 3.88 3.89 3.82 220,200 3.88 3.88
10-09-30 3.87 3.89 3.82 391,500 3.88 3.88
10-09-29 3.81 3.91 3.81 289,700 3.84 3.84
10-09-28 3.91 3.92 3.80 454,400 3.82 3.82
10-09-27 3.85 3.93 3.84 274,200 3.91 3.91
Date Open High Low Vol Cls adjCls
10-09-24 3.90 4.00 3.89 315,400 3.98 3.98
10-09-23 3.90 3.99 3.86 271,900 3.86 3.86
10-09-22 3.92 3.98 3.87 242,500 3.94 3.94
10-09-21 3.98 4.01 3.95 215,300 3.95 3.95
10-09-20 3.90 4.01 3.86 466,500 4.00 4.00
10-09-17 3.95 3.96 3.80 722,400 3.88 3.88
10-09-16 3.91 3.97 3.89 169,600 3.90 3.90
10-09-15 3.97 4.01 3.89 185,600 3.93 3.93
10-09-14 4.03 4.04 3.95 244,400 3.98 3.98
Date Open High Low Vol Cls adjCls
10-09-13 3.96 4.06 3.93 325,300 4.05 4.05
10-09-10 3.95 4.00 3.87 213,600 3.90 3.90
10-09-09 3.98 3.99 3.90 245,800 3.95 3.95
10-09-08 3.94 3.98 3.91 228,300 3.93 3.93
10-09-07 3.99 4.00 3.92 240,800 3.92 3.92
10-09-03 4.00 4.01 3.93 356,200 3.99 3.99
10-09-02 3.90 3.98 3.87 417,300 3.97 3.97
10-09-01 3.75 3.91 3.73 652,300 3.90 3.90
10-08-31 3.63 3.74 3.62 322,700 3.63 3.63
Date Open High Low Vol Cls adjCls
10-08-30 3.69 3.72 3.64 329,200 3.64 3.64
10-08-27 3.63 3.72 3.58 352,300 3.72 3.72
10-08-26 3.62 3.69 3.54 447,500 3.58 3.58
10-08-25 3.60 3.65 3.52 644,200 3.62 3.62
10-08-24 3.80 3.90 3.63 758,700 3.63 3.63
10-08-23 3.87 3.93 3.82 357,100 3.86 3.86
10-08-20 3.82 3.90 3.80 274,100 3.86 3.86
10-08-19 4.00 4.02 3.82 452,800 3.82 3.82
10-08-18 4.04 4.04 3.95 263,600 4.00 4.00
Date Open High Low Vol Cls adjCls
10-08-17 4.00 4.06 3.96 274,000 4.06 4.06
10-08-16 3.85 3.97 3.85 436,000 3.95 3.95
10-08-13 3.96 4.04 3.87 369,200 3.87 3.87
10-08-12 3.89 4.03 3.85 536,400 3.99 3.99
10-08-11 4.00 4.03 3.92 799,100 3.94 3.94
10-08-10 4.02 4.15 4.00 392,300 4.06 4.06
10-08-09 4.10 4.10 4.02 189,900 4.08 4.08
10-08-06 3.96 4.09 3.92 336,600 4.06 4.06
10-08-05 4.00 4.07 4.00 299,000 4.01 4.01
Date Open High Low Vol Cls adjCls
10-08-04 4.07 4.13 4.00 374,500 4.04 4.04
10-08-03 4.07 4.11 4.01 385,000 4.04 4.04
10-08-02 4.18 4.18 4.01 456,500 4.10 4.10
10-07-30 3.87 4.14 3.87 828,300 4.10 4.10
10-07-29 4.13 4.14 3.90 905,400 3.91 3.91
10-07-28 4.26 4.28 4.05 639,100 4.11 4.11
10-07-27 4.29 4.62 4.22 1,697,100 4.25 4.25
10-07-26 4.24 4.38 4.17 765,400 4.37 4.37
10-07-23 4.39 4.39 4.16 1,244,200 4.20 4.20
Date Open High Low Vol Cls adjCls
10-07-22 4.40 4.42 4.26 891,800 4.40 4.40
10-07-21 3.87 4.39 3.84 2,917,400 4.33 4.33
10-07-20 3.73 3.86 3.72 382,900 3.85 3.85
10-07-19 3.72 3.81 3.72 370,000 3.78 3.78
10-07-16 3.75 3.78 3.62 616,900 3.73 3.73
10-07-15 3.83 3.89 3.73 439,300 3.76 3.76
10-07-14 4.00 4.02 3.82 431,600 3.84 3.84
10-07-13 3.90 4.00 3.86 632,400 4.00 4.00
10-07-12 3.85 3.94 3.75 406,900 3.86 3.86
Date Open High Low Vol Cls adjCls
10-07-09 3.75 3.87 3.66 727,900 3.87 3.87
10-07-08 3.82 3.85 3.68 850,200 3.77 3.77
10-07-07 3.76 3.84 3.70 478,300 3.79 3.79
10-07-06 3.77 3.96 3.68 476,900 3.74 3.74
10-07-02 3.71 3.75 3.59 514,500 3.71 3.71
10-07-01 3.58 3.79 3.55 1,951,600 3.70 3.70
10-06-30 3.81 4.13 3.81 1,102,400 3.90 3.90
10-06-29 3.90 3.95 3.79 823,200 3.80 3.80
10-06-28 4.02 4.07 3.96 810,300 3.98 3.98
Date Open High Low Vol Cls adjCls
10-06-25 3.96 4.07 3.88 1,295,500 4.07 4.07
10-06-24 3.93 4.05 3.92 728,200 3.96 3.96
10-06-23 3.86 3.96 3.83 957,600 3.94 3.94
10-06-22 4.02 4.08 3.81 1,825,700 3.85 3.85
10-06-21 4.21 4.24 4.00 661,900 4.01 4.01
10-06-18 4.21 4.22 4.13 699,800 4.15 4.15
10-06-17 4.15 4.18 4.11 623,200 4.18 4.18
10-06-16 4.15 4.18 4.06 941,100 4.16 4.16
10-06-15 4.23 4.25 3.98 2,339,800 4.20 4.20
Date Open High Low Vol Cls adjCls
10-06-14 4.18 4.27 4.18 395,800 4.20 4.20
10-06-11 4.16 4.23 4.10 423,200 4.13 4.13
10-06-10 4.17 4.22 4.08 866,400 4.18 4.18
10-06-09 4.15 4.20 4.10 566,300 4.12 4.12
10-06-08 4.15 4.19 4.07 659,000 4.10 4.10
10-06-07 4.29 4.35 4.12 822,500 4.13 4.13
10-06-04 4.21 4.32 4.18 1,053,600 4.28 4.28
10-06-03 4.32 4.40 4.15 1,008,100 4.32 4.32
10-06-02 4.18 4.33 4.14 876,400 4.32 4.32
Date Open High Low Vol Cls adjCls
10-06-01 4.41 4.47 4.13 1,071,300 4.13 4.13
10-05-28 4.52 4.55 4.25 1,540,200 4.47 4.47
10-05-27 4.44 4.53 4.35 428,100 4.53 4.53
10-05-26 4.35 4.53 4.30 642,400 4.34 4.34
10-05-25 4.21 4.37 4.11 976,400 4.33 4.33
10-05-24 4.53 4.62 4.34 759,900 4.34 4.34
10-05-21 4.45 4.64 4.45 1,060,000 4.52 4.52
10-05-20 4.75 4.82 4.52 1,675,800 4.52 4.52
10-05-19 4.95 4.98 4.83 776,300 4.86 4.86
Date Open High Low Vol Cls adjCls
10-05-18 5.11 5.17 4.93 804,200 4.96 4.96
10-05-17 5.07 5.10 4.95 796,000 5.06 5.06
10-05-14 5.05 5.12 4.89 1,107,300 5.04 5.04
10-05-13 4.90 5.17 4.85 1,913,800 5.10 5.10
10-05-12 4.68 4.90 4.65 915,400 4.89 4.89
10-05-11 4.60 4.76 4.56 884,200 4.68 4.68
10-05-10 4.63 4.67 4.52 1,013,000 4.65 4.65
10-05-07 4.55 4.65 4.40 1,773,000 4.41 4.41
10-05-06 4.72 4.78 4.48 2,605,700 4.61 4.61
Date Open High Low Vol Cls adjCls
10-05-05 4.74 4.78 4.65 1,098,700 4.75 4.75
10-05-04 4.79 4.81 4.69 1,428,400 4.76 4.76
10-05-03 4.76 4.85 4.61 1,183,000 4.84 4.84
10-04-30 4.86 4.91 4.73 1,484,900 4.75 4.75
10-04-29 4.86 4.90 4.81 1,364,800 4.87 4.87
10-04-28 4.99 4.99 4.80 1,570,000 4.83 4.83
10-04-27 4.92 5.07 4.80 2,855,700 4.95 4.95
10-04-26 4.93 4.96 4.74 2,498,400 4.77 4.77
10-04-23 5.33 5.39 4.87 4,551,400 4.90 4.90
Date Open High Low Vol Cls adjCls
10-04-22 5.34 5.63 5.32 1,262,200 5.61 5.61
10-04-21 5.39 5.43 5.31 626,700 5.38 5.38
10-04-20 5.35 5.43 5.31 990,800 5.39 5.39
10-04-19 5.27 5.40 5.20 1,221,400 5.30 5.30
10-04-16 5.37 5.40 5.21 1,006,300 5.21 5.21
10-04-15 5.44 5.46 5.27 706,200 5.37 5.37
10-04-14 5.39 5.43 5.33 631,200 5.43 5.43
10-04-13 5.47 5.47 5.27 1,148,700 5.33 5.33
10-04-12 5.49 5.57 5.40 1,031,900 5.47 5.47
Date Open High Low Vol Cls adjCls
10-04-09 5.50 5.60 5.37 1,332,900 5.52 5.52
10-04-08 5.54 5.57 5.43 1,030,500 5.48 5.48
10-04-07 5.60 5.72 5.50 1,289,000 5.54 5.54
10-04-06 5.60 5.80 5.54 1,683,500 5.62 5.62
10-04-05 5.61 5.64 5.35 3,362,500 5.59 5.59
10-04-01 5.93 5.97 5.76 702,100 5.78 5.78
10-03-31 6.01 6.03 5.86 840,500 5.87 5.87
10-03-30 6.07 6.11 5.97 577,700 6.03 6.03
10-03-29 6.01 6.07 5.90 824,000 6.06 6.06
Date Open High Low Vol Cls adjCls
10-03-26 6.32 6.37 5.87 2,312,900 6.00 6.00
10-03-25 6.70 6.74 6.29 1,285,100 6.31 6.31
10-03-24 6.58 6.72 6.52 1,247,400 6.63 6.63
10-03-23 6.42 6.60 6.40 839,600 6.60 6.60
10-03-22 6.27 6.48 6.15 781,700 6.44 6.44
10-03-19 6.43 6.49 6.32 1,378,400 6.32 6.32
10-03-18 6.75 6.78 6.39 1,849,100 6.39 6.39
10-03-17 6.85 6.88 6.68 1,020,800 6.70 6.70
10-03-16 6.88 6.96 6.77 973,900 6.78 6.78
Date Open High Low Vol Cls adjCls
10-03-15 6.96 7.09 6.86 885,800 6.89 6.89
10-03-12 7.10 7.10 6.91 1,168,900 6.94 6.94
10-03-11 7.06 7.16 7.00 833,700 7.03 7.03
10-03-10 7.20 7.29 7.02 1,175,200 7.07 7.07
10-03-09 6.95 7.35 6.95 2,016,000 7.15 7.15
10-03-08 7.06 7.10 6.87 955,400 6.99 6.99
10-03-05 6.84 6.99 6.79 1,049,600 6.97 6.97
10-03-04 6.92 7.02 6.68 1,507,900 6.78 6.78
10-03-03 7.04 7.09 6.80 1,132,400 6.93 6.93
Date Open High Low Vol Cls adjCls
10-03-02 7.05 7.10 6.79 1,429,500 7.02 7.02
10-03-01 7.25 7.27 6.88 3,405,400 6.98 6.98
10-02-26 7.28 7.75 7.27 2,242,300 7.56 7.56
10-02-25 7.03 7.29 6.95 1,335,000 7.25 7.25
10-02-24 7.01 7.26 7.00 1,316,900 7.23 7.23
10-02-23 7.50 7.70 6.94 4,430,800 6.97 6.97
10-02-22 7.16 7.88 7.15 3,894,400 7.63 7.63
10-02-19 6.86 7.34 6.82 5,253,700 7.15 7.15
10-02-18 6.47 6.61 6.32 1,898,500 6.58 6.58
Date Open High Low Vol Cls adjCls
10-02-17 6.00 6.50 5.99 1,675,300 6.41 6.41
10-02-16 5.76 5.99 5.73 693,700 5.95 5.95
10-02-12 5.62 5.72 5.57 544,500 5.72 5.72
10-02-11 5.65 5.84 5.56 450,600 5.77 5.77
10-02-10 5.73 5.77 5.58 330,700 5.67 5.67
10-02-09 5.57 5.71 5.55 414,800 5.66 5.66
10-02-08 5.49 5.67 5.47 395,900 5.51 5.51
10-02-05 5.62 5.65 5.33 931,400 5.47 5.47
10-02-04 5.78 5.80 5.63 720,300 5.63 5.63
Date Open High Low Vol Cls adjCls
10-02-03 5.93 6.00 5.81 771,600 5.85 5.85
10-02-02 5.91 5.98 5.83 505,700 5.97 5.97
10-02-01 5.71 5.91 5.66 586,800 5.89 5.89
10-01-29 5.91 6.00 5.56 1,259,600 5.64 5.64
10-01-28 5.96 5.96 5.80 566,700 5.90 5.90
10-01-27 5.80 5.95 5.78 842,700 5.92 5.92
10-01-26 5.76 5.87 5.65 1,071,400 5.82 5.82
10-01-25 5.77 5.93 5.64 810,900 5.80 5.80
10-01-22 5.88 6.09 5.58 1,237,700 5.74 5.74
Date Open High Low Vol Cls adjCls
10-01-21 6.25 6.28 5.86 1,276,800 5.88 5.88
10-01-20 6.29 6.36 6.11 746,900 6.25 6.25
10-01-19 6.32 6.69 6.29 1,674,200 6.32 6.32
10-01-15 6.42 6.43 5.99 1,663,500 6.29 6.29
10-01-14 6.28 6.69 6.26 2,507,200 6.39 6.39
10-01-13 6.08 6.40 6.00 1,992,300 6.27 6.27
10-01-12 6.13 6.43 5.91 2,552,300 5.93 5.93
10-01-11 5.62 6.36 5.52 4,671,300 6.19 6.19
10-01-08 5.64 5.80 5.43 1,775,800 5.56 5.56
Date Open High Low Vol Cls adjCls
10-01-07 5.74 6.05 5.46 4,124,300 5.66 5.66
10-01-06 5.05 5.95 5.03 8,492,700 5.84 5.84
10-01-05 4.62 4.72 4.62 319,800 4.70 4.70
10-01-04 4.46 4.66 4.41 762,700 4.65 4.65
09-12-31 4.40 4.43 4.32 400,400 4.38 4.38
09-12-30 4.35 4.45 4.32 396,800 4.35 4.35
09-12-29 4.34 4.49 4.33 598,400 4.35 4.35
09-12-28 4.40 4.40 4.27 496,500 4.35 4.35
09-12-24 4.50 4.50 4.40 118,400 4.41 4.41
Date Open High Low Vol Cls adjCls
09-12-23 4.50 4.50 4.36 300,100 4.47 4.47
09-12-22 4.44 4.56 4.41 553,100 4.50 4.50
09-12-21 4.48 4.50 4.39 322,600 4.44 4.44
09-12-18 4.49 4.49 4.35 832,500 4.47 4.47
09-12-17 4.45 4.50 4.43 304,100 4.46 4.46
09-12-16 4.47 4.58 4.44 437,400 4.49 4.49
09-12-15 4.39 4.47 4.34 460,900 4.44 4.44
09-12-14 4.34 4.40 4.22 378,900 4.39 4.39
09-12-11 4.35 4.37 4.25 195,000 4.31 4.31
Date Open High Low Vol Cls adjCls
09-12-10 4.34 4.39 4.24 318,100 4.34 4.34
09-12-09 4.36 4.37 4.25 154,300 4.33 4.33
09-12-08 4.32 4.38 4.25 333,600 4.37 4.37
09-12-07 4.45 4.49 4.27 465,900 4.34 4.34
09-12-04 4.34 4.34 4.24 385,200 4.32 4.32
09-12-03 4.25 4.28 4.18 226,600 4.19 4.19
09-12-02 4.27 4.30 4.00 192,200 4.25 4.25
09-12-01 4.28 4.32 4.23 385,200 4.27 4.27
09-11-30 4.26 4.26 4.15 420,900 4.23 4.23
Date Open High Low Vol Cls adjCls
09-11-27 4.20 4.37 4.15 296,100 4.27 4.27
09-11-25 4.30 4.43 4.30 316,600 4.38 4.38
09-11-24 4.24 4.45 4.16 1,361,300 4.30 4.30
09-11-23 4.12 4.37 4.12 669,300 4.20 4.20
09-11-20 4.04 4.09 4.03 237,500 4.08 4.08
09-11-19 4.15 4.19 4.07 364,400 4.07 4.07
09-11-18 4.23 4.25 4.15 326,400 4.18 4.18
09-11-17 4.21 4.28 4.19 278,900 4.23 4.23
09-11-16 4.19 4.35 4.10 491,900 4.34 4.34
Date Open High Low Vol Cls adjCls
09-11-13 4.15 4.20 4.03 441,000 4.16 4.16
09-11-12 4.26 4.29 4.11 549,200 4.11 4.11
09-11-11 4.31 4.40 4.25 377,100 4.28 4.28
09-11-10 4.50 4.58 4.26 557,500 4.28 4.28
09-11-09 4.42 4.47 4.37 399,600 4.41 4.41
09-11-06 4.24 4.53 4.22 895,800 4.41 4.41
09-11-05 4.05 4.09 4.03 333,300 4.06 4.06
09-11-04 4.09 4.09 3.95 600,900 3.97 3.97
09-11-03 4.05 4.10 4.01 359,800 4.08 4.08
Date Open High Low Vol Cls adjCls
09-11-02 4.10 4.17 3.94 506,400 4.01 4.01
09-10-30 4.21 4.26 4.07 508,900 4.09 4.09
09-10-29 4.08 4.23 4.06 577,800 4.22 4.22
09-10-28 4.39 4.41 4.08 908,600 4.08 4.08
09-10-27 4.40 4.47 4.36 484,100 4.39 4.39
09-10-26 4.44 4.55 4.34 1,090,900 4.40 4.40
09-10-23 4.40 4.52 4.28 1,582,700 4.37 4.37
09-10-22 4.46 4.50 4.36 800,500 4.50 4.50
09-10-21 4.51 4.67 4.50 660,300 4.56 4.56
Date Open High Low Vol Cls adjCls
09-10-20 4.59 4.59 4.51 287,600 4.52 4.52
09-10-19 4.64 4.64 4.54 302,900 4.60 4.60
09-10-16 4.63 4.66 4.53 265,000 4.61 4.61
09-10-15 4.62 4.68 4.60 270,700 4.66 4.66
09-10-14 4.66 4.68 4.60 323,200 4.67 4.67
09-10-13 4.54 4.62 4.54 338,200 4.62 4.62
09-10-12 4.55 4.62 4.55 302,500 4.57 4.57
09-10-09 4.51 4.58 4.50 162,200 4.57 4.57
09-10-08 4.56 4.62 4.50 356,500 4.50 4.50
Date Open High Low Vol Cls adjCls
09-10-07 4.47 4.57 4.47 198,100 4.53 4.53
09-10-06 4.58 4.60 4.51 217,400 4.53 4.53
09-10-05 4.51 4.61 4.45 266,100 4.53 4.53
09-10-02 4.50 4.57 4.45 265,100 4.50 4.50
09-10-01 4.76 4.77 4.51 367,700 4.51 4.51
09-09-30 4.85 4.88 4.63 428,500 4.72 4.72
09-09-29 4.74 4.90 4.63 705,100 4.82 4.82
09-09-28 4.48 4.64 4.48 292,100 4.59 4.59
09-09-25 4.50 4.56 4.46 382,700 4.48 4.48
Date Open High Low Vol Cls adjCls
09-09-24 4.61 4.67 4.50 256,600 4.53 4.53
09-09-23 4.64 4.70 4.56 331,900 4.57 4.57
09-09-22 4.69 4.72 4.59 343,000 4.65 4.65
09-09-21 4.70 4.71 4.55 242,100 4.66 4.66
09-09-18 4.70 4.76 4.63 472,100 4.74 4.74
09-09-17 4.75 4.87 4.62 503,000 4.69 4.69
09-09-16 4.84 4.90 4.77 350,600 4.80 4.80
09-09-15 4.86 4.93 4.69 567,700 4.81 4.81
09-09-14 4.62 4.97 4.61 1,006,800 4.86 4.86
Date Open High Low Vol Cls adjCls
09-09-11 4.53 4.68 4.50 608,800 4.65 4.65
09-09-10 4.55 4.59 4.47 451,300 4.53 4.53
09-09-09 4.66 4.70 4.53 438,600 4.55 4.55
09-09-08 4.63 4.66 4.55 392,700 4.61 4.61
09-09-04 4.50 4.61 4.45 324,900 4.61 4.61
09-09-03 4.45 4.56 4.45 194,600 4.53 4.53
09-09-02 4.45 4.49 4.38 348,500 4.44 4.44
09-09-01 4.56 4.69 4.45 436,700 4.48 4.48
09-08-31 4.65 4.69 4.51 491,200 4.55 4.55
Date Open High Low Vol Cls adjCls
09-08-28 4.78 4.83 4.66 527,700 4.69 4.69
09-08-27 4.80 4.83 4.75 253,000 4.78 4.78
09-08-26 4.85 4.90 4.80 281,000 4.85 4.85
09-08-25 4.85 4.97 4.84 301,300 4.87 4.87
09-08-24 5.01 5.05 4.75 735,900 4.84 4.84
09-08-21 5.04 5.10 4.93 458,100 5.01 5.01
09-08-20 4.91 4.98 4.84 224,200 4.97 4.97
09-08-19 4.78 4.94 4.77 292,700 4.94 4.94
09-08-18 4.80 4.88 4.76 271,100 4.83 4.83
Date Open High Low Vol Cls adjCls
09-08-17 4.89 4.94 4.65 493,500 4.75 4.75
09-08-14 5.01 5.06 4.89 551,600 4.96 4.96
09-08-13 5.09 5.11 5.01 292,200 5.01 5.01
09-08-12 5.14 5.16 5.05 388,700 5.07 5.07
09-08-11 5.25 5.25 5.02 316,000 5.12 5.12
09-08-10 5.15 5.24 5.11 278,000 5.15 5.15
09-08-07 5.09 5.22 5.00 494,200 5.18 5.18
09-08-06 5.13 5.20 5.03 293,900 5.03 5.03
09-08-05 5.23 5.29 5.10 290,500 5.12 5.12
Date Open High Low Vol Cls adjCls
09-08-04 5.24 5.36 5.15 350,600 5.27 5.27
09-08-03 5.36 5.37 5.19 336,000 5.31 5.31
09-07-31 5.39 5.46 5.22 363,000 5.25 5.25
09-07-30 5.30 5.47 5.26 460,800 5.37 5.37
09-07-29 5.47 5.48 5.22 596,900 5.24 5.24
09-07-28 5.62 5.67 5.35 530,300 5.55 5.55
09-07-27 5.50 5.70 5.50 390,200 5.58 5.58
09-07-24 5.26 5.54 5.26 423,200 5.54 5.54
09-07-23 5.26 5.43 5.24 472,300 5.42 5.42
Date Open High Low Vol Cls adjCls
09-07-22 5.07 5.30 5.04 419,000 5.29 5.29
09-07-21 5.14 5.16 5.01 295,400 5.15 5.15
09-07-20 5.10 5.17 5.00 293,800 5.13 5.13
09-07-17 5.19 5.25 5.01 414,500 5.07 5.07
09-07-16 5.00 5.21 4.98 501,900 5.18 5.18
09-07-15 4.79 5.11 4.72 1,230,500 5.11 5.11
09-07-14 4.45 4.75 4.45 468,800 4.73 4.73
09-07-13 4.29 4.57 4.25 464,300 4.48 4.48
09-07-10 4.16 4.31 4.16 151,900 4.26 4.26
Date Open High Low Vol Cls adjCls
09-07-09 4.33 4.35 4.19 283,400 4.21 4.21
09-07-08 4.47 4.49 4.22 340,800 4.28 4.28
09-07-07 4.50 4.61 4.43 257,200 4.43 4.43
09-07-06 4.54 4.68 4.45 500,600 4.50 4.50
09-07-02 4.56 4.69 4.47 378,700 4.50 4.50
09-07-01 4.62 4.79 4.62 447,300 4.67 4.67
09-06-30 4.62 4.74 4.55 480,100 4.56 4.56
09-06-29 4.61 4.84 4.47 794,400 4.55 4.55
09-06-26 4.50 4.73 4.44 746,500 4.73 4.73
Date Open High Low Vol Cls adjCls
09-06-25 4.40 4.56 4.40 417,000 4.55 4.55
09-06-24 4.44 4.49 4.35 264,700 4.43 4.43
09-06-23 4.48 4.49 4.38 286,500 4.41 4.41
09-06-22 4.50 4.52 4.38 336,700 4.45 4.45
09-06-19 4.53 4.54 4.46 704,500 4.54 4.54
09-06-18 4.37 4.53 4.31 442,300 4.44 4.44
09-06-17 4.11 4.40 4.06 450,000 4.39 4.39
09-06-16 4.20 4.31 4.10 231,200 4.11 4.11
09-06-15 4.36 4.36 4.10 375,400 4.21 4.21
Date Open High Low Vol Cls adjCls
09-06-12 4.45 4.50 4.41 156,800 4.46 4.46
09-06-11 4.42 4.54 4.40 348,800 4.51 4.51
09-06-10 4.55 4.55 4.31 396,300 4.42 4.42
09-06-09 4.53 4.56 4.46 239,300 4.49 4.49
09-06-08 4.63 4.66 4.49 283,100 4.49 4.49
09-06-05 4.72 4.77 4.65 183,600 4.68 4.68
09-06-04 4.71 4.73 4.65 337,600 4.70 4.70
09-06-03 4.54 4.72 4.46 427,600 4.72 4.72
09-06-02 4.55 4.67 4.51 278,100 4.57 4.57
Date Open High Low Vol Cls adjCls
09-06-01 4.41 4.63 4.40 580,900 4.56 4.56
09-05-29 4.17 4.36 4.15 733,300 4.36 4.36
09-05-28 4.29 4.34 4.06 436,700 4.19 4.19
09-05-27 4.24 4.32 4.17 325,000 4.20 4.20
09-05-26 4.04 4.32 4.04 437,500 4.30 4.30
09-05-22 4.14 4.20 4.04 372,300 4.05 4.05
09-05-21 4.12 4.22 4.08 352,600 4.12 4.12
09-05-20 4.33 4.42 4.20 383,800 4.21 4.21
09-05-19 4.38 4.45 4.24 406,600 4.27 4.27
Date Open High Low Vol Cls adjCls
09-05-18 4.21 4.39 4.19 373,400 4.38 4.38
09-05-15 4.28 4.28 4.11 339,500 4.17 4.17
09-05-14 4.20 4.29 4.20 425,100 4.25 4.25
09-05-13 4.33 4.40 4.18 448,300 4.18 4.18
09-05-12 4.54 4.56 4.33 373,600 4.45 4.45
09-05-11 4.63 4.63 4.42 376,400 4.49 4.49
09-05-08 4.45 4.64 4.38 545,800 4.60 4.60
09-05-07 4.61 4.74 4.36 761,300 4.42 4.42
09-05-06 4.81 4.84 4.60 769,500 4.70 4.70
Date Open High Low Vol Cls adjCls
09-05-05 4.85 4.88 4.68 910,100 4.76 4.76
09-05-04 4.86 5.06 4.85 499,500 5.00 5.00
09-05-01 4.73 4.90 4.72 354,500 4.79 4.79
09-04-30 5.02 5.12 4.79 586,900 4.80 4.80
09-04-29 4.74 5.00 4.74 419,000 4.98 4.98
09-04-28 4.72 4.85 4.63 536,100 4.72 4.72
09-04-27 4.88 5.01 4.74 939,300 4.75 4.75
09-04-24 4.95 5.09 4.84 788,400 5.01 5.01
09-04-23 5.30 5.36 4.86 722,500 4.90 4.90
Date Open High Low Vol Cls adjCls
09-04-22 4.87 5.25 4.87 909,700 5.11 5.11
09-04-21 4.65 5.00 4.63 788,900 5.00 5.00
09-04-20 4.97 5.02 4.68 571,900 4.72 4.72
09-04-17 5.11 5.17 4.98 437,400 5.13 5.13
09-04-16 4.93 5.15 4.89 514,200 5.09 5.09
09-04-15 4.79 4.95 4.77 509,600 4.88 4.88
09-04-14 5.27 5.36 4.86 941,600 4.88 4.88
09-04-13 5.05 5.43 5.05 492,300 5.40 5.40
09-04-09 4.92 5.30 4.85 817,300 5.24 5.24
Date Open High Low Vol Cls adjCls
09-04-08 4.78 5.00 4.76 877,800 4.81 4.81
09-04-07 4.76 4.94 4.73 744,200 4.79 4.79
09-04-06 4.74 4.94 4.63 1,148,500 4.93 4.93
09-04-03 4.87 4.94 4.68 720,300 4.80 4.80
09-04-02 4.88 4.99 4.77 854,100 4.91 4.91
09-04-01 4.56 4.88 4.40 579,900 4.76 4.76
09-03-31 4.43 4.96 4.39 699,100 4.68 4.68
09-03-30 4.45 4.50 4.32 397,600 4.35 4.35
09-03-27 4.69 4.95 4.55 545,400 4.62 4.62
Date Open High Low Vol Cls adjCls
09-03-26 4.75 4.83 4.57 442,100 4.82 4.82
09-03-25 4.73 4.99 4.37 507,900 4.69 4.69
09-03-24 4.58 4.81 4.52 516,700 4.74 4.74
09-03-23 4.27 4.73 4.15 865,500 4.73 4.73
09-03-20 4.27 4.30 4.01 680,500 4.08 4.08
09-03-19 4.43 4.45 4.19 361,300 4.22 4.22
09-03-18 4.12 4.46 3.98 564,900 4.37 4.37
09-03-17 4.04 4.26 3.75 763,400 4.16 4.16
09-03-16 4.24 4.31 4.03 740,200 4.09 4.09
Date Open High Low Vol Cls adjCls
09-03-13 4.17 4.35 4.13 331,300 4.21 4.21
09-03-12 4.13 4.37 3.93 575,300 4.33 4.33
09-03-11 4.12 4.39 4.02 505,700 4.17 4.17
09-03-10 3.79 4.19 3.79 693,700 4.07 4.07
09-03-09 3.51 3.83 3.51 543,000 3.69 3.69
09-03-06 3.51 3.83 3.50 902,200 3.65 3.65
09-03-05 3.39 3.60 3.15 680,800 3.26 3.26
09-03-04 3.34 3.52 3.25 1,117,200 3.50 3.50
09-03-03 3.65 3.68 3.11 943,400 3.12 3.12
Date Open High Low Vol Cls adjCls
09-03-02 4.13 4.13 3.60 736,000 3.61 3.61
09-02-27 4.20 4.44 4.15 991,000 4.30 4.30
09-02-26 4.38 4.54 4.31 554,000 4.31 4.31
09-02-25 4.65 4.74 4.30 610,600 4.35 4.35
09-02-24 4.36 4.84 4.24 1,380,000 4.65 4.65
09-02-23 4.33 4.47 4.03 746,700 4.06 4.06
09-02-20 4.50 4.56 4.20 588,800 4.30 4.30
09-02-19 4.69 4.76 4.51 427,300 4.58 4.58
09-02-18 4.90 4.99 4.65 694,800 4.69 4.69
Date Open High Low Vol Cls adjCls
09-02-17 5.05 5.12 4.90 449,300 4.91 4.91
09-02-13 5.12 5.21 5.02 270,900 5.13 5.13
09-02-12 5.14 5.28 5.02 486,900 5.19 5.19
09-02-11 5.37 5.49 5.15 540,600 5.26 5.26
09-02-10 5.61 5.79 5.28 478,500 5.32 5.32
09-02-09 5.64 5.83 5.60 661,300 5.74 5.74
09-02-06 5.52 5.78 5.52 690,800 5.73 5.73
09-02-05 5.26 5.88 5.26 607,300 5.58 5.58
09-02-04 5.36 5.60 5.36 721,400 5.53 5.53
Date Open High Low Vol Cls adjCls
09-02-03 5.25 5.45 5.21 543,000 5.41 5.41
09-02-02 5.05 5.29 4.99 593,400 5.25 5.25
09-01-30 5.24 5.32 5.06 656,500 5.07 5.07
09-01-29 5.26 5.41 5.14 482,400 5.25 5.25
09-01-28 5.18 5.35 5.17 466,000 5.35 5.35
09-01-27 5.07 5.19 4.96 345,700 5.13 5.13
09-01-26 5.25 5.25 4.93 433,300 5.06 5.06
09-01-23 4.78 5.05 4.77 472,200 4.91 4.91
09-01-22 5.06 5.14 4.82 636,300 4.94 4.94
Date Open High Low Vol Cls adjCls
09-01-21 5.02 5.15 4.76 585,600 5.14 5.14
09-01-20 5.24 5.24 4.94 907,100 5.06 5.06
09-01-16 5.03 5.35 5.03 1,466,800 5.35 5.35
09-01-15 5.12 5.15 4.68 649,300 4.99 4.99
09-01-14 4.98 5.32 4.87 478,100 4.92 4.92
09-01-13 5.20 5.31 5.03 642,900 5.22 5.22
09-01-12 5.45 5.55 5.16 770,700 5.19 5.19
09-01-09 5.63 5.73 5.46 633,500 5.46 5.46
09-01-08 5.39 5.65 5.32 892,300 5.65 5.65
Date Open High Low Vol Cls adjCls
09-01-07 5.45 5.47 5.25 1,051,100 5.37 5.37
09-01-06 5.65 5.69 5.48 699,300 5.51 5.51
09-01-05 5.60 5.75 5.45 1,234,000 5.57 5.57
09-01-02 5.30 5.50 5.22 683,100 5.41 5.41
08-12-31 5.15 5.39 5.00 978,300 5.28 5.28
08-12-30 5.38 5.49 5.05 579,000 5.25 5.25
08-12-29 5.29 5.49 5.20 386,300 5.35 5.35
08-12-26 5.11 5.34 4.94 624,100 5.28 5.28
08-12-24 4.83 5.10 4.72 344,900 5.04 5.04
Date Open High Low Vol Cls adjCls
08-12-23 4.88 5.15 4.73 1,012,200 4.81 4.81
08-12-22 5.00 5.00 4.60 704,300 4.75 4.75
08-12-19 4.75 4.99 4.69 938,600 4.99 4.99
08-12-18 4.77 5.04 4.45 748,100 4.57 4.57
08-12-17 4.32 4.99 4.32 693,400 4.81 4.81
08-12-16 4.25 4.44 4.19 613,500 4.43 4.43
08-12-15 4.29 4.29 4.10 413,200 4.18 4.18
08-12-12 3.80 4.24 3.80 453,200 4.24 4.24
08-12-11 4.12 4.23 3.95 455,200 4.01 4.01
Date Open High Low Vol Cls adjCls
08-12-10 4.07 4.26 4.05 437,100 4.23 4.23
08-12-09 4.16 4.38 4.00 554,900 4.08 4.08
08-12-08 4.07 4.30 4.01 852,800 4.23 4.23
08-12-05 3.88 3.98 3.70 723,700 3.98 3.98
08-12-04 4.21 4.40 3.90 706,900 3.97 3.97
08-12-03 4.05 4.51 4.01 801,900 4.33 4.33
08-12-02 3.91 4.34 3.85 764,200 4.27 4.27
08-12-01 4.27 4.27 3.80 546,600 3.81 3.81
08-11-28 4.05 4.37 4.02 337,600 4.35 4.35
Date Open High Low Vol Cls adjCls
08-11-26 3.89 4.10 3.63 801,200 4.10 4.10
08-11-25 3.73 4.05 3.57 1,131,200 3.84 3.84
08-11-24 3.18 3.72 3.00 1,782,200 3.68 3.68
08-11-21 2.79 2.98 2.54 1,198,800 2.69 2.69
08-11-20 2.79 3.03 2.64 1,403,500 2.68 2.68
08-11-19 3.55 3.62 2.92 854,500 2.92 2.92
08-11-18 3.53 3.70 3.42 562,500 3.56 3.56
08-11-17 3.75 3.85 3.52 350,500 3.53 3.53
08-11-14 3.89 4.04 3.77 470,400 3.78 3.78
Date Open High Low Vol Cls adjCls
08-11-13 3.91 4.00 3.55 860,600 3.94 3.94
08-11-12 4.33 4.49 3.87 640,300 3.90 3.90
08-11-11 4.64 4.73 4.32 421,200 4.39 4.39
08-11-10 4.82 4.86 4.59 387,400 4.69 4.69
08-11-07 4.75 5.00 4.51 320,100 4.67 4.67
08-11-06 4.91 5.17 4.75 319,100 4.75 4.75
08-11-05 5.25 5.39 4.98 365,200 4.99 4.99
08-11-04 5.35 5.38 5.21 402,800 5.36 5.36
08-11-03 5.00 5.33 5.00 393,500 5.16 5.16
Date Open High Low Vol Cls adjCls
08-10-31 4.75 5.08 4.56 556,200 5.01 5.01
08-10-30 4.74 4.80 4.55 549,400 4.76 4.76
08-10-29 4.28 4.69 4.08 543,200 4.58 4.58
08-10-28 4.46 4.50 3.97 912,700 4.22 4.22
08-10-27 4.51 4.61 4.25 549,800 4.27 4.27
08-10-24 4.44 4.76 4.25 533,000 4.48 4.48
08-10-23 4.71 4.89 4.55 591,200 4.87 4.87
08-10-22 4.74 4.82 4.60 323,000 4.67 4.67
08-10-21 4.99 5.07 4.78 292,700 4.85 4.85
Date Open High Low Vol Cls adjCls
08-10-20 4.90 5.06 4.81 356,900 5.06 5.06
08-10-17 4.55 4.99 4.54 509,600 4.76 4.76
08-10-16 4.65 4.94 4.24 980,100 4.80 4.80
08-10-15 5.13 5.22 4.60 620,800 4.60 4.60
08-10-14 5.46 5.63 5.10 814,900 5.26 5.26
08-10-13 4.91 5.37 4.85 1,198,100 5.37 5.37
08-10-10 4.85 4.95 3.75 2,409,700 4.65 4.65
08-10-09 5.97 6.05 5.04 1,189,700 5.05 5.05
08-10-08 5.76 6.09 5.50 1,732,300 5.92 5.92
Date Open High Low Vol Cls adjCls
08-10-07 6.56 6.75 5.99 868,900 5.99 5.99
08-10-06 6.50 6.71 6.15 2,013,500 6.58 6.58
08-10-03 7.00 7.15 6.58 1,057,000 6.61 6.61
08-10-02 6.87 7.00 6.65 1,127,700 6.94 6.94
08-10-01 7.01 7.20 6.80 745,000 6.85 6.85
08-09-30 7.08 7.25 6.95 1,175,000 7.15 7.15
08-09-29 7.12 7.32 6.71 1,018,100 6.85 6.85
08-09-26 7.24 7.43 7.08 726,100 7.28 7.28
08-09-25 7.02 7.50 7.00 1,028,600 7.48 7.48
Date Open High Low Vol Cls adjCls
08-09-24 7.12 7.21 6.99 1,031,400 7.01 7.01
08-09-23 7.02 7.14 6.80 1,017,900 7.09 7.09
08-09-22 7.11 7.23 7.01 631,400 7.01 7.01
08-09-19 7.40 7.63 6.71 2,435,600 7.25 7.25
08-09-18 6.13 7.06 6.13 2,243,800 7.04 7.04
08-09-17 6.04 6.34 6.00 1,733,700 6.13 6.13
08-09-16 5.75 6.40 5.61 2,148,200 6.33 6.33
08-09-15 6.20 6.29 6.11 765,800 6.15 6.15
08-09-12 6.22 6.50 6.14 799,000 6.45 6.45
Date Open High Low Vol Cls adjCls
08-09-11 6.06 6.26 6.05 745,100 6.25 6.25
08-09-10 6.20 6.22 6.06 1,025,600 6.20 6.20
08-09-09 6.48 6.54 6.16 1,469,400 6.19 6.19
08-09-08 6.63 6.68 6.34 983,400 6.54 6.54
08-09-05 6.66 6.66 6.52 722,500 6.57 6.57
08-09-04 6.46 6.76 6.42 1,176,000 6.65 6.65
08-09-03 6.53 6.63 6.41 794,700 6.50 6.50
08-09-02 6.59 6.83 6.42 1,062,900 6.50 6.50
08-08-29 6.47 6.58 6.44 663,100 6.50 6.50
Date Open High Low Vol Cls adjCls
08-08-28 6.24 6.49 6.20 778,600 6.47 6.47
08-08-27 6.15 6.26 6.11 467,100 6.23 6.23
08-08-26 6.15 6.24 6.10 540,100 6.14 6.14
08-08-25 6.31 6.31 6.08 705,100 6.13 6.13
08-08-22 6.11 6.23 6.09 577,800 6.20 6.20
08-08-21 6.17 6.20 6.06 681,100 6.11 6.11
08-08-20 6.26 6.40 6.13 1,000,400 6.20 6.20
08-08-19 5.95 6.66 5.90 3,094,100 6.27 6.27
08-08-18 5.90 5.96 5.75 588,500 5.95 5.95
Date Open High Low Vol Cls adjCls
08-08-15 5.87 5.97 5.70 730,700 5.86 5.86
08-08-14 5.63 5.88 5.63 681,900 5.79 5.79
08-08-13 5.64 5.66 5.51 564,100 5.65 5.65
08-08-12 5.51 5.70 5.49 767,000 5.64 5.64
08-08-11 5.36 5.57 5.36 941,200 5.57 5.57
08-08-08 5.16 5.34 5.16 826,200 5.34 5.34
08-08-07 5.34 5.38 5.11 849,800 5.17 5.17
08-08-06 5.12 5.34 5.09 987,200 5.34 5.34
08-08-05 5.05 5.18 5.05 919,100 5.11 5.11
Date Open High Low Vol Cls adjCls
08-08-04 5.16 5.16 5.06 676,700 5.09 5.09
08-08-01 5.04 5.20 5.04 520,000 5.12 5.12
08-07-31 5.02 5.13 5.01 831,000 5.04 5.04
08-07-30 5.14 5.19 5.05 706,100 5.13 5.13
08-07-29 5.05 5.16 5.05 611,100 5.14 5.14
08-07-28 5.15 5.16 4.98 1,276,900 5.02 5.02
08-07-25 4.87 5.09 4.86 749,900 5.04 5.04
08-07-24 5.08 5.50 4.85 1,982,400 5.06 5.06
08-07-23 5.70 5.77 5.63 850,600 5.70 5.70
Date Open High Low Vol Cls adjCls
08-07-22 5.48 5.66 5.46 981,600 5.66 5.66
08-07-21 5.64 5.80 5.43 531,600 5.58 5.58
08-07-18 5.73 5.74 5.47 761,600 5.65 5.65
08-07-17 5.97 5.99 5.62 976,800 5.74 5.74
08-07-16 5.45 5.96 5.43 1,465,900 5.96 5.96
08-07-15 5.08 5.53 4.99 1,325,900 5.39 5.39
08-07-14 5.20 5.21 5.09 608,500 5.10 5.10
08-07-11 5.07 5.28 5.05 796,000 5.21 5.21
08-07-10 5.18 5.20 5.06 754,400 5.14 5.14
Date Open High Low Vol Cls adjCls
08-07-09 5.46 5.50 5.22 648,600 5.23 5.23
08-07-08 5.15 5.50 5.06 934,600 5.47 5.47
08-07-07 5.06 5.15 5.03 762,300 5.10 5.10
08-07-03 5.00 5.09 4.96 512,700 5.02 5.02
08-07-02 5.15 5.18 5.00 685,200 5.01 5.01
08-07-01 4.91 5.14 4.89 1,316,600 5.14 5.14
08-06-30 4.98 5.09 4.96 950,100 4.99 4.99
08-06-27 5.09 5.10 4.95 1,534,600 5.05 5.05
08-06-26 5.30 5.32 5.09 1,166,800 5.11 5.11
Date Open High Low Vol Cls adjCls
08-06-25 5.55 5.59 5.37 1,041,200 5.40 5.40
08-06-24 5.50 5.70 5.45 725,200 5.56 5.56
08-06-23 5.80 5.81 5.54 563,700 5.56 5.56
08-06-20 5.70 5.77 5.52 1,394,600 5.77 5.77
08-06-19 5.52 5.75 5.36 1,265,400 5.75 5.75
08-06-18 5.67 5.73 5.50 1,517,700 5.51 5.51
08-06-17 6.00 6.00 5.71 1,267,000 5.73 5.73
08-06-16 5.90 5.95 5.87 705,300 5.92 5.92
08-06-13 5.78 5.88 5.75 908,000 5.83 5.83
Date Open High Low Vol Cls adjCls
08-06-12 6.10 6.10 5.75 1,291,300 5.78 5.78
08-06-11 6.12 6.15 5.75 2,140,400 5.92 5.92
08-06-10 6.12 6.18 6.01 1,413,600 6.16 6.16
08-06-09 6.40 6.40 6.00 3,394,000 6.13 6.13
08-06-06 6.95 7.02 6.88 1,278,500 6.90 6.90
08-06-05 6.97 7.05 6.97 774,900 7.03 7.03
08-06-04 6.99 7.05 6.83 1,584,600 6.97 6.97
08-06-03 7.06 7.09 6.93 908,400 6.99 6.99
08-06-02 7.00 7.08 6.97 1,500,600 7.06 7.06
Date Open High Low Vol Cls adjCls
08-05-30 7.01 7.10 6.99 1,470,000 7.03 7.03
08-05-29 7.16 7.20 6.97 2,125,400 7.00 7.00
08-05-28 7.23 7.25 7.10 1,398,000 7.13 7.13
08-05-27 7.16 7.22 7.09 915,100 7.21 7.21
08-05-23 7.29 7.33 7.09 1,909,400 7.11 7.11
08-05-22 7.47 7.49 7.27 1,252,300 7.33 7.33
08-05-21 7.45 7.49 7.22 1,388,000 7.24 7.24
08-05-20 7.43 7.49 7.38 1,010,400 7.44 7.44
08-05-19 7.55 7.73 7.46 1,968,800 7.48 7.48
Date Open High Low Vol Cls adjCls
08-05-16 7.89 7.89 7.45 2,469,800 7.52 7.52
08-05-15 7.92 7.97 7.79 928,000 7.87 7.87
08-05-14 7.92 8.09 7.86 1,628,600 7.90 7.90
08-05-13 7.74 7.91 7.72 2,596,500 7.91 7.91
08-05-12 7.40 7.69 7.40 3,158,600 7.68 7.68
08-05-09 7.40 7.44 7.30 1,288,200 7.37 7.37
08-05-08 7.55 7.55 7.35 1,291,800 7.44 7.44
08-05-07 7.50 7.61 7.37 1,855,900 7.38 7.38
08-05-06 7.45 7.52 7.34 1,959,300 7.47 7.47
Date Open High Low Vol Cls adjCls
08-05-05 7.30 7.50 7.21 2,376,400 7.33 7.33
08-05-02 7.46 7.46 7.26 2,681,400 7.28 7.28
08-05-01 7.48 7.49 7.35 2,226,900 7.41 7.41
08-04-30 7.56 7.57 7.42 2,607,600 7.46 7.46
08-04-29 7.57 7.57 7.41 3,155,000 7.52 7.52
08-04-28 7.48 7.53 7.32 5,342,100 7.51 7.51
08-04-25 7.65 7.67 7.30 4,797,800 7.32 7.32
08-04-24 8.25 8.25 7.30 16,016,700 7.53 7.53
08-04-23 9.52 9.67 9.23 2,501,100 9.42 9.42
Date Open High Low Vol Cls adjCls
08-04-22 9.85 9.89 9.36 1,281,600 9.52 9.52
08-04-21 9.58 9.87 9.55 975,400 9.85 9.85
08-04-18 9.64 9.73 9.45 1,022,500 9.58 9.58
08-04-17 9.66 9.70 9.35 836,300 9.42 9.42
08-04-16 9.17 9.48 9.16 1,035,800 9.44 9.44
08-04-15 9.36 9.42 8.80 1,608,300 9.06 9.06
08-04-14 9.41 9.49 9.28 711,100 9.32 9.32
08-04-11 9.37 9.52 9.28 1,266,500 9.35 9.35
08-04-10 9.45 9.62 9.35 1,045,400 9.50 9.50
Date Open High Low Vol Cls adjCls
08-04-09 9.73 9.87 9.30 1,826,200 9.43 9.43
08-04-08 10.05 10.16 9.59 1,703,600 9.75 9.75
08-04-07 10.26 10.39 10.05 939,600 10.14 10.14
08-04-04 10.31 10.34 10.02 1,506,800 10.14 10.14
08-04-03 10.08 10.57 9.92 2,604,500 10.27 10.27
08-04-02 9.92 9.98 9.70 993,900 9.77 9.77
08-04-01 9.85 10.03 9.54 1,899,200 9.86 9.86
08-03-31 9.79 9.79 9.25 1,189,400 9.40 9.40
08-03-28 10.00 10.10 9.49 1,753,600 9.56 9.56
Date Open High Low Vol Cls adjCls
08-03-27 10.17 10.39 9.83 1,571,100 9.89 9.89
08-03-26 10.07 10.26 9.96 1,022,500 10.21 10.21
08-03-25 9.84 10.19 9.72 2,810,100 10.15 10.15
08-03-24 9.71 10.25 9.60 1,877,800 9.82 9.82
08-03-20 9.74 9.76 9.37 1,866,900 9.65 9.65
08-03-19 10.01 10.08 9.55 1,725,800 9.60 9.60
08-03-18 9.61 10.08 9.51 1,820,400 10.03 10.03
08-03-17 9.59 9.74 9.32 2,077,900 9.36 9.36
08-03-14 10.65 10.68 9.83 2,646,500 9.94 9.94
Date Open High Low Vol Cls adjCls
08-03-13 10.27 10.59 10.05 3,118,600 10.58 10.58
08-03-12 11.66 11.68 10.51 3,528,800 10.54 10.54
08-03-11 10.90 11.42 10.75 1,953,600 11.41 11.41
08-03-10 10.83 10.83 10.36 1,336,500 10.43 10.43
08-03-07 10.75 11.10 10.67 1,138,700 10.78 10.78
08-03-06 11.28 11.30 11.01 1,016,000 11.01 11.01
08-03-05 11.11 11.38 11.09 1,116,100 11.28 11.28
08-03-04 11.27 11.36 10.52 2,042,500 11.08 11.08
08-03-03 11.41 11.49 11.06 1,577,500 11.37 11.37
Date Open High Low Vol Cls adjCls
08-02-29 11.65 11.84 11.14 1,307,500 11.27 11.27
08-02-28 11.63 12.00 11.52 1,415,100 11.75 11.75
08-02-27 11.41 11.96 11.41 1,290,000 11.69 11.69
08-02-26 11.58 11.81 11.53 1,480,700 11.68 11.68
08-02-25 11.65 11.80 11.28 1,614,000 11.80 11.80
08-02-22 11.95 12.02 11.16 2,238,600 11.55 11.55
08-02-21 12.16 12.39 11.91 1,517,100 11.96 11.96
08-02-20 11.97 12.12 11.84 1,934,700 12.10 12.10
08-02-19 12.15 12.47 11.97 2,922,900 11.99 11.99
Date Open High Low Vol Cls adjCls
08-02-15 11.77 12.02 11.66 2,697,800 11.94 11.94
08-02-14 12.85 12.92 11.76 6,643,800 11.86 11.86
08-02-13 12.30 12.80 11.94 3,419,300 12.76 12.76
08-02-12 11.69 11.74 11.36 1,594,200 11.53 11.53
08-02-11 11.50 12.19 11.25 3,291,300 11.65 11.65
08-02-08 10.92 11.19 10.76 764,900 10.96 10.96
08-02-07 10.65 11.16 10.52 1,237,000 10.97 10.97
08-02-06 11.08 11.38 10.82 987,500 10.86 10.86
08-02-05 11.38 11.80 10.93 1,868,000 11.01 11.01
Date Open High Low Vol Cls adjCls
08-02-04 11.70 11.75 11.36 889,800 11.61 11.61
08-02-01 11.78 11.96 11.33 1,344,500 11.70 11.70
08-01-31 10.60 11.55 10.58 1,842,000 11.49 11.49
08-01-30 11.22 11.27 10.72 1,628,900 10.88 10.88
08-01-29 11.00 11.40 10.91 1,710,800 11.20 11.20
08-01-28 10.57 10.82 10.35 1,848,000 10.67 10.67
08-01-25 10.50 10.80 10.35 3,206,900 10.48 10.48
08-01-24 9.30 9.96 9.21 2,678,900 9.70 9.70
08-01-23 8.74 9.14 8.16 3,308,600 9.14 9.14
Date Open High Low Vol Cls adjCls
08-01-22 8.52 9.28 8.31 3,502,900 8.90 8.90
08-01-18 9.99 10.32 9.58 3,221,000 9.65 9.65
08-01-17 10.85 11.00 9.77 3,939,300 9.95 9.95
08-01-16 11.03 11.36 10.60 3,206,000 10.85 10.85
08-01-15 11.54 11.64 11.30 1,356,900 11.32 11.32
08-01-14 11.96 11.98 11.55 1,355,100 11.75 11.75
08-01-11 11.95 12.20 11.41 1,866,300 11.57 11.57
08-01-10 11.56 12.90 11.08 5,852,400 11.97 11.97
08-01-09 13.20 13.46 10.11 5,360,400 12.54 12.54
Date Open High Low Vol Cls adjCls
08-01-08 13.28 13.73 13.26 1,428,500 13.28 13.28
08-01-07 13.60 13.75 13.00 1,546,700 13.11 13.11
08-01-04 13.88 13.98 13.20 1,255,600 13.23 13.23
08-01-03 14.01 14.29 13.95 879,200 14.06 14.06
08-01-02 14.41 14.74 13.84 1,373,300 14.04 14.04
07-12-31 14.56 14.68 14.32 828,300 14.39 14.39
07-12-28 15.00 15.09 14.67 577,200 14.69 14.69
07-12-27 15.17 15.30 14.86 636,600 14.86 14.86
07-12-26 15.20 15.27 14.82 862,700 15.27 15.27
Date Open High Low Vol Cls adjCls
07-12-24 15.25 15.31 15.06 500,200 15.18 15.18
07-12-21 15.07 15.21 14.96 1,541,900 15.17 15.17
07-12-20 14.84 14.88 14.45 655,700 14.86 14.86
07-12-19 14.72 14.85 14.30 750,400 14.72 14.72
07-12-18 14.00 14.60 13.93 943,100 14.60 14.60
07-12-17 14.30 14.49 13.76 1,160,700 13.85 13.85
07-12-14 14.30 14.74 14.30 817,600 14.42 14.42
07-12-13 14.80 14.93 14.28 1,260,300 14.61 14.61
07-12-12 15.06 15.50 14.86 1,272,700 15.04 15.04
Date Open High Low Vol Cls adjCls
07-12-11 15.50 15.60 14.75 1,313,700 14.83 14.83
07-12-10 15.67 15.91 15.27 1,001,200 15.46 15.46
07-12-07 16.00 16.00 15.50 1,153,600 15.66 15.66
07-12-06 15.13 15.94 15.01 1,784,900 15.94 15.94
07-12-05 15.02 15.25 14.93 1,685,600 15.22 15.22
07-12-04 14.63 15.14 14.35 1,607,200 14.84 14.84
07-12-03 14.00 14.75 14.00 1,458,400 14.62 14.62
07-11-30 14.38 14.94 13.85 1,478,800 14.01 14.01
07-11-29 14.11 14.16 13.80 1,234,300 13.91 13.91
Date Open High Low Vol Cls adjCls
07-11-28 13.28 14.51 13.15 2,590,800 14.17 14.17
07-11-27 12.73 13.04 12.66 1,818,600 12.90 12.90
07-11-26 12.78 13.25 12.61 2,226,900 12.68 12.68
07-11-23 13.10 13.19 12.94 583,800 13.04 13.04
07-11-21 13.02 13.25 12.77 1,531,200 13.05 13.05
07-11-20 13.33 13.46 12.93 2,132,800 13.44 13.44
07-11-19 13.33 13.57 13.09 2,298,500 13.16 13.16
07-11-16 14.01 14.19 13.42 1,844,300 13.66 13.66
07-11-15 14.23 14.50 13.71 1,316,100 13.88 13.88
Date Open High Low Vol Cls adjCls
07-11-14 15.10 15.10 14.30 2,243,500 14.42 14.42
07-11-13 13.46 14.30 13.46 2,207,700 14.28 14.28
07-11-12 14.00 14.06 13.00 2,710,200 13.17 13.17
07-11-09 14.36 14.57 13.89 2,327,500 14.11 14.11
07-11-08 15.37 15.37 13.77 3,143,600 14.84 14.84
07-11-07 15.40 15.65 15.06 1,642,300 15.26 15.26
07-11-06 15.65 15.97 15.40 1,402,900 15.76 15.76
07-11-05 15.85 16.29 15.51 1,695,200 15.63 15.63
07-11-02 16.17 16.20 15.75 1,755,100 15.98 15.98
Date Open High Low Vol Cls adjCls
07-11-01 16.30 16.41 15.77 1,931,000 15.95 15.95
07-10-31 16.12 16.73 15.91 2,051,100 16.65 16.65
07-10-30 16.25 16.43 15.90 1,749,400 16.00 16.00
07-10-29 16.52 16.87 16.28 1,843,400 16.38 16.38
07-10-26 16.93 17.00 16.21 2,116,600 16.65 16.65
07-10-25 17.56 17.58 16.75 2,161,800 16.78 16.78
07-10-24 17.97 18.44 15.00 9,226,800 17.18 17.18
07-10-23 17.00 17.27 16.35 3,111,300 17.24 17.24
07-10-22 15.50 17.16 15.05 3,840,400 16.70 16.70
Date Open High Low Vol Cls adjCls
07-10-19 16.70 16.70 15.54 2,773,200 15.60 15.60
07-10-18 16.20 16.75 16.12 1,223,800 16.51 16.51
07-10-17 17.25 17.45 16.21 2,273,900 16.69 16.69
07-10-16 17.06 17.20 16.77 1,701,700 17.11 17.11
07-10-15 17.92 18.03 17.24 1,832,700 17.56 17.56
07-10-12 17.42 17.86 17.29 1,740,000 17.85 17.85
07-10-11 18.04 18.37 16.75 2,951,600 17.34 17.34
07-10-10 18.53 18.69 17.95 3,018,900 17.99 17.99
07-10-09 18.75 19.10 18.53 3,191,300 18.81 18.81
Date Open High Low Vol Cls adjCls
07-10-08 18.30 18.89 18.08 3,183,900 18.56 18.56
07-10-05 18.15 18.42 17.75 3,391,000 17.87 17.87
07-10-04 16.63 18.12 16.40 5,816,500 18.05 18.05
07-10-03 16.97 17.30 16.55 2,511,300 16.58 16.58
07-10-02 16.39 17.08 16.21 3,266,500 16.97 16.97
07-10-01 15.63 16.50 15.63 3,343,900 16.20 16.20
07-09-28 15.86 15.95 15.58 983,100 15.69 15.69
07-09-27 15.93 15.97 15.74 1,409,100 15.86 15.86
07-09-26 15.34 15.83 15.34 1,342,600 15.63 15.63
Date Open High Low Vol Cls adjCls
07-09-25 15.10 15.50 15.00 1,130,600 15.33 15.33
07-09-24 15.37 15.44 15.10 1,211,800 15.23 15.23
07-09-21 15.93 15.97 15.25 2,232,500 15.30 15.30
07-09-20 15.80 15.87 15.52 1,597,500 15.65 15.65
07-09-19 15.25 15.77 15.20 3,393,300 15.77 15.77
07-09-18 14.85 15.25 14.71 2,593,300 15.02 15.02
07-09-17 14.75 14.96 14.35 2,469,900 14.91 14.91
07-09-14 14.29 14.48 14.23 930,300 14.37 14.37
07-09-13 14.82 14.83 14.40 1,098,600 14.43 14.43
Date Open High Low Vol Cls adjCls
07-09-12 14.50 14.71 14.41 921,500 14.45 14.45
07-09-11 14.52 14.65 14.31 1,088,900 14.59 14.59
07-09-10 14.59 14.97 14.18 1,129,400 14.47 14.47
07-09-07 14.77 14.79 14.31 1,867,400 14.52 14.52
07-09-06 15.30 15.60 14.87 3,834,500 15.15 15.15
07-09-05 14.64 14.85 14.50 1,455,300 14.67 14.67
07-09-04 14.25 14.95 14.00 2,556,800 14.86 14.86
07-08-31 14.62 14.63 14.18 1,893,600 14.31 14.31
07-08-30 14.01 14.61 13.90 4,062,800 14.31 14.31
Date Open High Low Vol Cls adjCls
07-08-29 13.41 13.68 13.37 1,082,200 13.60 13.60
07-08-28 13.91 13.99 13.27 1,929,600 13.34 13.34
07-08-27 13.87 14.34 13.76 1,860,100 14.10 14.10
07-08-24 13.25 14.10 13.00 2,804,900 14.08 14.08
07-08-23 13.66 13.72 13.29 1,189,900 13.36 13.36
07-08-22 13.72 13.73 13.42 1,524,000 13.57 13.57
07-08-21 13.50 13.77 13.10 2,474,700 13.46 13.46
07-08-20 14.34 14.36 13.49 2,608,400 13.58 13.58
07-08-17 14.74 14.75 13.80 3,125,100 14.10 14.10
Date Open High Low Vol Cls adjCls
07-08-16 13.50 13.72 11.75 6,644,900 13.56 13.56
07-08-15 14.10 14.43 13.71 2,550,200 13.80 13.80
07-08-14 15.00 15.10 14.20 2,394,500 14.26 14.26
07-08-13 15.63 15.87 15.00 1,763,600 15.04 15.04
07-08-10 15.57 16.18 15.30 3,851,900 15.37 15.37
07-08-09 15.06 16.35 14.97 5,108,200 16.25 16.25
07-08-08 14.75 15.75 14.71 5,170,100 15.68 15.68
07-08-07 13.90 14.57 13.48 3,134,100 14.57 14.57
07-08-06 14.46 14.57 13.50 4,133,800 14.13 14.13
Date Open High Low Vol Cls adjCls
07-08-03 14.80 14.97 14.25 2,871,100 14.26 14.26
07-08-02 13.90 15.25 13.07 8,492,600 14.93 14.93
07-08-01 14.95 15.17 14.37 3,762,900 14.59 14.59
07-07-31 15.92 16.05 15.02 5,096,300 15.27 15.27
07-07-30 14.52 15.28 14.44 6,037,100 15.17 15.17
07-07-27 14.33 14.94 14.12 5,538,300 14.23 14.23
07-07-26 14.27 14.99 13.52 6,904,300 14.06 14.06
07-07-25 15.44 15.67 14.20 7,319,300 14.76 14.76
07-07-24 16.07 16.07 14.75 11,343,000 15.21 15.21
Date Open High Low Vol Cls adjCls
07-07-23 19.16 19.36 16.52 18,732,900 16.56 16.56
07-07-20 17.25 17.58 16.92 5,719,300 17.14 17.14
07-07-19 16.41 17.65 16.25 10,613,600 17.41 17.41
07-07-18 16.00 16.16 15.76 2,524,200 15.85 15.85
07-07-17 16.37 16.54 16.00 3,236,800 16.18 16.18
07-07-16 16.30 16.95 16.15 4,239,500 16.23 16.23
07-07-13 15.35 16.65 15.30 8,113,900 16.27 16.27
07-07-12 16.17 16.30 15.25 6,643,400 15.51 15.51
07-07-11 16.36 16.65 16.05 4,355,500 16.16 16.16
Date Open High Low Vol Cls adjCls
07-07-10 16.90 17.37 16.01 15,854,200 16.26 16.26
07-07-09 14.00 16.65 13.93 17,097,700 16.62 16.62
07-07-06 14.04 14.15 13.70 2,798,700 14.06 14.06
07-07-05 14.35 14.38 14.04 2,381,100 14.13 14.13
07-07-03 14.42 14.49 14.18 1,920,000 14.26 14.26
07-07-02 14.10 14.39 14.00 4,592,900 14.39 14.39
07-06-29 14.15 14.25 13.70 5,654,900 13.96 13.96
07-06-28 13.78 13.80 13.31 3,002,500 13.40 13.40
07-06-27 13.09 13.44 12.77 3,465,900 13.27 13.27
Date Open High Low Vol Cls adjCls
07-06-26 13.94 13.99 13.08 4,560,900 13.21 13.21
07-06-25 13.91 14.03 13.50 5,131,900 13.77 13.77
07-06-22 13.42 13.63 13.15 6,893,600 13.43 13.43
07-06-21 12.38 12.70 12.22 2,096,000 12.63 12.63
07-06-20 12.78 12.78 12.22 2,235,600 12.42 12.42
07-06-19 12.53 13.04 12.39 5,340,900 12.65 12.65
07-06-18 12.48 12.57 12.07 2,184,200 12.12 12.12
07-06-15 12.54 12.66 12.20 2,989,400 12.29 12.29
07-06-14 12.00 12.39 11.92 3,140,700 12.18 12.18
Date Open High Low Vol Cls adjCls
07-06-13 12.20 12.36 11.40 4,234,300 11.70 11.70
07-06-12 11.67 12.50 11.67 7,770,500 12.05 12.05
07-06-11 11.10 11.93 11.03 7,583,800 11.90 11.90
07-06-08 10.80 10.95 10.65 1,613,800 10.90 10.90
07-06-07 10.56 10.69 10.37 1,390,400 10.65 10.65
07-06-06 10.32 10.75 10.09 2,663,300 10.56 10.56
07-06-05 10.49 10.59 10.33 1,556,300 10.38 10.38
07-06-04 10.55 10.59 10.31 1,695,400 10.48 10.48
07-06-01 10.57 10.72 10.50 2,115,800 10.63 10.63
Date Open High Low Vol Cls adjCls
07-05-31 11.09 11.09 10.42 4,406,900 10.54 10.54
07-05-30 10.58 11.22 10.33 8,005,600 10.99 10.99
07-05-29 10.50 10.62 10.35 3,051,800 10.45 10.45
07-05-25 10.26 10.58 10.10 6,537,000 10.29 10.29
07-05-24 10.00 10.34 9.79 7,016,300 10.07 10.07
07-05-23 9.33 9.63 9.33 2,397,300 9.54 9.54
07-05-22 9.29 9.42 9.22 765,800 9.22 9.22
07-05-21 9.26 9.45 9.23 1,160,800 9.33 9.33
07-05-18 9.28 9.32 9.14 1,050,400 9.30 9.30
Date Open High Low Vol Cls adjCls
07-05-17 9.29 9.40 9.07 1,546,200 9.24 9.24
07-05-16 9.14 9.34 9.00 1,834,600 9.33 9.33
07-05-15 9.20 9.24 8.97 2,067,100 8.99 8.99
07-05-14 9.40 9.48 9.16 1,845,900 9.20 9.20
07-05-11 9.48 9.53 9.30 1,059,300 9.42 9.42
07-05-10 9.58 9.69 9.15 2,001,700 9.41 9.41
07-05-09 9.46 9.72 9.40 1,449,400 9.62 9.62
07-05-08 9.80 9.80 9.36 2,720,500 9.57 9.57
07-05-07 9.97 10.25 9.68 7,154,900 9.92 9.92
Date Open High Low Vol Cls adjCls
07-05-04 9.55 9.63 9.41 2,648,600 9.53 9.53
07-05-03 9.38 9.65 9.32 4,317,600 9.45 9.45
07-05-02 9.17 9.24 8.86 2,485,800 9.16 9.16
07-05-01 8.76 9.14 8.65 3,954,100 9.10 9.10
07-04-30 8.21 8.75 8.13 4,418,500 8.63 8.63
07-04-27 8.06 8.27 7.99 1,491,100 8.27 8.27
07-04-26 8.19 8.29 8.00 1,379,000 8.01 8.01
07-04-25 8.22 8.38 7.92 2,773,800 8.19 8.19
07-04-24 8.50 8.60 8.25 1,628,600 8.56 8.56
Date Open High Low Vol Cls adjCls
07-04-23 8.39 8.50 8.21 960,300 8.24 8.24
07-04-20 8.50 8.52 8.29 753,900 8.34 8.34
07-04-19 8.50 8.59 8.34 1,127,300 8.37 8.37
07-04-18 8.20 8.65 8.20 1,902,800 8.59 8.59
07-04-17 8.20 8.27 8.08 1,005,200 8.25 8.25
07-04-16 8.15 8.22 8.11 609,000 8.16 8.16
07-04-13 8.05 8.18 8.00 689,100 8.15 8.15
07-04-12 7.84 8.10 7.80 1,117,800 8.04 8.04
07-04-11 7.83 7.98 7.83 648,600 7.88 7.88
Date Open High Low Vol Cls adjCls
07-04-10 7.82 7.92 7.76 491,200 7.91 7.91
07-04-09 7.96 7.98 7.85 741,100 7.85 7.85
07-04-05 8.06 8.08 7.97 551,800 7.98 7.98
07-04-04 8.24 8.25 8.06 1,138,200 8.08 8.08
07-04-03 7.90 8.26 7.80 3,976,100 8.20 8.20
07-04-02 8.00 8.13 8.00 543,200 8.12 8.12
07-03-30 8.00 8.17 7.93 722,000 8.03 8.03
07-03-29 8.22 8.24 7.98 804,200 8.03 8.03
07-03-28 8.27 8.27 8.15 508,400 8.18 8.18
Date Open High Low Vol Cls adjCls
07-03-27 8.22 8.31 8.17 620,900 8.28 8.28
07-03-26 8.31 8.33 8.17 559,700 8.28 8.28
07-03-23 8.38 8.40 8.15 912,700 8.26 8.26
07-03-22 8.35 8.37 8.21 762,000 8.34 8.34
07-03-21 8.26 8.32 8.11 708,100 8.32 8.32
07-03-20 8.10 8.27 8.07 1,020,400 8.20 8.20
07-03-19 8.00 8.12 7.91 1,348,600 8.03 8.03
07-03-16 7.84 7.90 7.76 952,900 7.81 7.81
07-03-15 7.90 7.93 7.83 521,900 7.89 7.89
Date Open High Low Vol Cls adjCls
07-03-14 7.84 7.93 7.72 785,800 7.89 7.89
07-03-13 7.96 8.03 7.78 1,462,800 7.80 7.80
07-03-12 7.76 7.85 7.75 480,500 7.85 7.85
07-03-09 7.81 7.91 7.75 601,500 7.78 7.78
07-03-08 7.83 7.94 7.74 731,500 7.79 7.79
07-03-07 7.90 7.93 7.72 862,900 7.73 7.73
07-03-06 7.66 7.90 7.64 1,484,000 7.89 7.89
07-03-05 7.59 7.70 7.44 1,387,100 7.44 7.44
07-03-02 7.86 7.90 7.69 1,198,400 7.74 7.74
Date Open High Low Vol Cls adjCls
07-03-01 7.80 7.99 7.66 1,343,000 7.91 7.91
07-02-28 8.09 8.14 7.90 1,555,200 7.94 7.94
07-02-27 8.30 8.32 8.06 2,441,100 8.11 8.11
07-02-26 8.58 8.68 8.39 1,030,200 8.42 8.42
07-02-23 8.42 8.68 8.26 2,447,900 8.56 8.56
07-02-22 8.73 8.73 8.42 2,156,400 8.43 8.43
07-02-21 8.75 9.27 8.52 9,153,100 8.54 8.54
07-02-20 8.19 8.40 8.05 1,960,800 8.32 8.32
07-02-16 8.14 8.14 7.92 692,500 8.12 8.12
Date Open High Low Vol Cls adjCls
07-02-15 8.04 8.15 8.03 677,700 8.12 8.12
07-02-14 7.86 8.15 7.80 1,654,600 8.03 8.03
07-02-13 7.79 7.85 7.68 558,700 7.74 7.74
07-02-12 7.71 7.83 7.71 466,200 7.79 7.79
07-02-09 7.85 7.94 7.75 558,700 7.76 7.76
07-02-08 7.98 7.99 7.86 861,100 7.89 7.89
07-02-07 8.00 8.08 7.94 1,184,900 7.98 7.98
07-02-06 7.84 7.94 7.80 820,400 7.90 7.90
07-02-05 7.82 8.00 7.57 804,700 7.83 7.83
Date Open High Low Vol Cls adjCls
07-02-02 7.80 7.88 7.74 537,600 7.82 7.82
07-02-01 7.76 7.83 7.67 719,900 7.80 7.80
07-01-31 7.78 7.83 7.65 744,300 7.75 7.75
07-01-30 7.67 7.85 7.67 740,000 7.83 7.83
07-01-29 7.82 7.84 7.68 850,700 7.73 7.73
07-01-26 7.63 7.69 7.50 686,000 7.64 7.64
07-01-25 7.75 7.76 7.54 943,700 7.61 7.61
07-01-24 7.82 7.88 7.65 832,700 7.75 7.75
07-01-23 7.82 8.08 7.80 1,128,100 7.82 7.82
Date Open High Low Vol Cls adjCls
07-01-22 7.88 7.90 7.75 885,800 7.85 7.85
07-01-19 7.77 7.97 7.75 847,200 7.82 7.82
07-01-18 8.02 8.05 7.77 1,118,200 7.81 7.81
07-01-17 8.15 8.19 8.02 819,800 8.04 8.04
07-01-16 8.20 8.29 8.13 649,300 8.18 8.18
07-01-12 8.16 8.30 8.09 778,800 8.20 8.20
07-01-11 8.34 8.40 8.15 1,149,700 8.22 8.22
07-01-10 8.43 8.45 8.26 1,318,000 8.33 8.33
07-01-09 8.51 8.63 8.35 3,130,300 8.48 8.48
Date Open High Low Vol Cls adjCls
07-01-08 8.25 8.32 8.06 1,488,500 8.19 8.19
07-01-05 8.16 8.20 7.90 2,018,300 8.07 8.07
07-01-04 7.95 8.09 7.91 1,143,100 7.99 7.99
07-01-03 7.95 8.05 7.75 2,169,200 7.90 7.90
06-12-29 7.91 8.11 7.59 2,702,300 7.61 7.61
06-12-28 7.60 8.24 7.45 3,604,300 7.81 7.81
06-12-27 7.40 7.80 7.39 1,541,400 7.50 7.50
06-12-26 7.50 7.64 7.42 926,800 7.43 7.43
06-12-22 7.54 7.62 7.50 546,000 7.53 7.53
Date Open High Low Vol Cls adjCls
06-12-21 7.66 7.77 7.55 622,000 7.60 7.60
06-12-20 7.68 7.81 7.66 930,100 7.69 7.69
06-12-19 7.71 7.77 7.58 1,382,700 7.60 7.60
06-12-18 7.94 7.95 7.74 880,100 7.78 7.78
06-12-15 8.00 8.13 7.85 1,382,000 7.85 7.85
06-12-14 8.02 8.18 7.98 694,400 8.00 8.00
06-12-13 8.14 8.32 7.98 1,521,300 8.04 8.04
06-12-12 8.27 8.28 8.05 884,200 8.13 8.13
06-12-11 8.30 8.35 7.88 1,511,400 8.32 8.32
Date Open High Low Vol Cls adjCls
06-12-08 8.47 8.54 8.42 525,600 8.46 8.46
06-12-07 8.56 8.65 8.35 599,200 8.36 8.36
06-12-06 8.48 8.68 8.46 623,900 8.56 8.56
06-12-05 8.40 8.60 8.36 551,300 8.46 8.46
06-12-04 8.23 8.53 8.21 739,000 8.43 8.43
06-12-01 8.59 8.59 8.16 1,360,900 8.28 8.28
06-11-30 8.60 8.60 8.38 638,500 8.48 8.48
06-11-29 8.48 8.57 8.37 662,400 8.54 8.54
06-11-28 8.52 8.66 8.32 952,200 8.46 8.46
Date Open High Low Vol Cls adjCls
06-11-27 8.87 8.87 8.50 934,800 8.55 8.55
06-11-24 8.76 9.05 8.69 436,100 8.97 8.97
06-11-22 8.82 8.86 8.69 1,326,600 8.85 8.85
06-11-21 8.97 8.99 8.78 793,400 8.81 8.81
06-11-20 9.05 9.08 8.94 592,500 8.98 8.98
06-11-17 9.06 9.11 9.00 574,700 9.02 9.02
06-11-16 9.25 9.28 9.05 646,900 9.07 9.07
06-11-15 9.08 9.36 9.08 609,100 9.21 9.21
06-11-14 9.24 9.28 9.05 719,700 9.28 9.28
Date Open High Low Vol Cls adjCls
06-11-13 9.25 9.37 9.07 663,500 9.25 9.25
06-11-10 9.07 9.35 9.00 1,059,300 9.22 9.22
06-11-09 9.25 9.29 8.98 744,500 9.05 9.05
06-11-08 9.06 9.22 9.00 667,500 9.18 9.18
06-11-07 9.18 9.31 9.07 1,181,000 9.12 9.12
06-11-06 8.92 9.44 8.80 3,433,600 9.16 9.16
06-11-03 8.82 8.97 8.78 1,150,000 8.86 8.86
06-11-02 8.89 8.97 8.70 1,190,900 8.77 8.77
06-11-01 9.25 9.29 8.75 2,166,200 8.99 8.99
Date Open High Low Vol Cls adjCls
06-10-31 9.63 9.70 9.25 1,349,700 9.31 9.31
06-10-30 9.60 9.83 9.55 772,600 9.67 9.67
06-10-27 9.61 9.81 9.57 1,188,100 9.62 9.62
06-10-26 9.50 9.71 9.43 1,409,100 9.61 9.61
06-10-25 9.90 10.20 9.45 6,501,600 9.45 9.45
06-10-24 9.32 9.44 9.08 1,158,800 9.20 9.20
06-10-23 9.25 9.55 9.21 1,090,700 9.40 9.40
06-10-20 9.48 9.48 9.15 683,100 9.16 9.16
06-10-19 9.42 9.59 9.41 401,100 9.41 9.41
Date Open High Low Vol Cls adjCls
06-10-18 9.68 9.71 9.37 643,600 9.39 9.39
06-10-17 9.67 9.75 9.39 1,144,600 9.63 9.63
06-10-16 9.60 9.98 9.43 1,692,400 9.69 9.69
06-10-13 9.54 9.72 9.31 1,185,500 9.63 9.63
06-10-12 9.07 9.69 9.07 2,325,600 9.65 9.65
06-10-11 9.15 9.29 9.00 1,298,600 9.05 9.05
06-10-10 9.40 9.40 9.01 1,666,800 9.25 9.25
06-10-09 8.85 9.50 8.79 2,796,500 9.30 9.30
06-10-06 8.73 8.85 8.55 1,991,300 8.76 8.76
Date Open High Low Vol Cls adjCls
06-10-05 8.17 8.74 8.10 6,206,000 8.54 8.54
06-10-04 7.57 7.69 7.52 493,500 7.65 7.65
06-10-03 7.70 7.79 7.61 610,500 7.62 7.62
06-10-02 7.60 7.80 7.46 867,500 7.54 7.54
06-09-29 7.25 7.85 7.25 1,396,500 7.66 7.66
06-09-28 7.29 7.37 7.19 571,700 7.24 7.24
06-09-27 7.30 7.47 7.24 466,200 7.31 7.31
06-09-26 7.40 7.50 7.32 528,000 7.35 7.35
06-09-25 7.27 7.52 7.18 832,600 7.44 7.44
Date Open High Low Vol Cls adjCls
06-09-22 7.26 7.37 7.18 589,600 7.27 7.27
06-09-21 7.39 7.50 7.28 447,000 7.29 7.29
06-09-20 7.45 7.50 7.35 420,300 7.40 7.40
06-09-19 7.39 7.52 7.33 526,600 7.41 7.41
06-09-18 7.50 7.55 7.42 775,100 7.47 7.47
06-09-15 7.71 7.74 7.50 982,300 7.59 7.59
06-09-14 7.61 7.67 7.51 534,600 7.61 7.61
06-09-13 7.58 7.66 7.55 461,500 7.61 7.61
06-09-12 7.63 7.67 7.51 464,000 7.63 7.63
Date Open High Low Vol Cls adjCls
06-09-11 7.41 7.76 7.40 557,300 7.59 7.59
06-09-08 7.56 7.64 7.49 383,200 7.50 7.50
06-09-07 7.75 7.75 7.50 617,300 7.55 7.55
06-09-06 7.96 7.96 7.69 472,500 7.70 7.70
06-09-05 8.00 8.01 7.90 498,900 7.97 7.97
06-09-01 7.85 7.91 7.80 474,100 7.86 7.86
06-08-31 7.78 7.89 7.74 366,500 7.77 7.77
06-08-30 7.75 7.88 7.75 450,400 7.80 7.80
06-08-29 7.73 7.88 7.73 411,200 7.86 7.86
Date Open High Low Vol Cls adjCls
06-08-28 7.65 7.81 7.65 422,000 7.74 7.74
06-08-25 7.51 7.85 7.47 739,000 7.71 7.71
06-08-24 7.58 7.70 7.47 555,800 7.53 7.53
06-08-23 7.86 7.87 7.50 828,900 7.53 7.53
06-08-22 7.88 7.90 7.74 571,100 7.84 7.84
06-08-21 8.00 8.08 7.76 1,092,100 7.88 7.88
06-08-18 7.72 7.93 7.68 1,232,400 7.91 7.91
06-08-17 7.68 7.73 7.45 1,193,500 7.68 7.68
06-08-16 7.21 7.70 7.21 2,858,400 7.68 7.68
Date Open High Low Vol Cls adjCls
06-08-15 7.09 7.14 7.01 510,800 7.14 7.14
06-08-14 7.00 7.07 6.91 553,600 6.97 6.97
06-08-11 6.94 7.03 6.87 463,900 6.90 6.90
06-08-10 7.07 7.10 6.93 705,700 6.93 6.93
06-08-09 7.10 7.15 6.86 918,200 6.89 6.89
06-08-08 7.04 7.18 7.01 683,000 7.07 7.07
06-08-07 7.03 7.19 7.00 417,800 7.06 7.06
06-08-04 7.30 7.33 7.05 562,600 7.14 7.14
06-08-03 7.23 7.31 7.03 740,200 7.23 7.23
Date Open High Low Vol Cls adjCls
06-08-02 7.01 7.37 6.93 2,259,700 7.35 7.35
06-08-01 7.20 7.21 6.95 1,169,800 7.00 7.00
06-07-31 7.10 7.23 7.10 766,100 7.22 7.22
06-07-28 7.22 7.30 6.98 2,408,700 7.14 7.14
06-07-27 7.65 7.66 7.22 2,519,300 7.24 7.24
06-07-26 8.12 8.12 7.22 5,185,900 7.30 7.30
06-07-25 8.15 8.60 8.08 2,271,900 8.50 8.50
06-07-24 7.70 8.04 7.62 1,509,000 8.01 8.01
06-07-21 7.38 7.52 7.35 802,200 7.40 7.40
Date Open High Low Vol Cls adjCls
06-07-20 7.63 7.77 7.32 651,700 7.39 7.39
06-07-19 7.52 7.71 7.47 982,100 7.63 7.63
06-07-18 7.67 7.74 7.45 706,100 7.55 7.55
06-07-17 7.63 7.94 7.59 469,400 7.60 7.60
06-07-14 7.94 7.98 7.43 957,500 7.61 7.61
06-07-13 8.25 8.29 7.85 763,700 7.90 7.90
06-07-12 8.57 8.73 8.15 582,400 8.22 8.22
06-07-11 8.20 8.83 7.91 1,698,400 8.57 8.57
06-07-10 8.33 8.33 8.14 373,200 8.25 8.25
Date Open High Low Vol Cls adjCls
06-07-07 8.28 8.46 8.20 731,600 8.23 8.23
06-07-06 8.28 8.48 8.23 757,000 8.28 8.28
06-07-05 8.30 8.34 8.03 523,900 8.11 8.11
06-07-03 7.91 8.33 7.91 741,900 8.33 8.33
06-06-30 7.91 8.00 7.75 772,500 7.91 7.91
06-06-29 7.87 7.98 7.72 1,109,800 7.92 7.92
06-06-28 7.85 8.02 7.65 616,500 7.77 7.77
06-06-27 8.10 8.20 7.83 513,400 7.85 7.85
06-06-26 8.16 8.16 8.00 302,400 8.08 8.08
Date Open High Low Vol Cls adjCls
06-06-23 8.01 8.12 8.00 395,600 8.08 8.08
06-06-22 8.19 8.19 8.00 610,500 8.05 8.05
06-06-21 8.15 8.32 8.06 728,200 8.23 8.23
06-06-20 8.00 8.20 8.00 547,600 8.14 8.14
06-06-19 8.23 8.25 8.00 665,700 8.02 8.02
06-06-16 8.26 8.31 7.92 1,452,400 8.22 8.22
06-06-15 8.08 8.35 7.94 1,498,300 8.26 8.26
06-06-14 7.55 8.30 7.51 2,964,100 8.02 8.02
06-06-13 8.50 8.57 7.28 4,455,100 7.47 7.47
Date Open High Low Vol Cls adjCls
06-06-12 9.00 9.14 8.50 1,308,700 8.57 8.57
06-06-09 9.31 9.38 9.01 524,700 9.06 9.06
06-06-08 9.22 9.30 8.70 817,300 9.18 9.18
06-06-07 9.35 9.54 9.25 531,400 9.27 9.27
06-06-06 9.48 9.60 9.30 620,700 9.35 9.35
06-06-05 9.60 9.91 9.37 669,400 9.40 9.40
06-06-02 9.82 9.88 9.60 483,500 9.66 9.66
06-06-01 9.35 9.75 9.26 954,600 9.75 9.75
06-05-31 9.33 9.42 9.20 1,057,700 9.32 9.32
Date Open High Low Vol Cls adjCls
06-05-30 9.51 9.66 9.28 632,900 9.30 9.30
06-05-26 9.60 9.80 9.51 955,900 9.61 9.61
06-05-25 9.53 9.69 9.32 905,600 9.58 9.58
06-05-24 9.51 9.64 9.31 2,034,200 9.58 9.58
06-05-23 9.30 9.49 9.25 853,900 9.40 9.40
06-05-22 9.43 9.58 9.10 1,289,300 9.17 9.17
06-05-19 9.20 9.51 8.71 1,632,900 9.25 9.25
06-05-18 9.68 9.68 9.10 650,600 9.15 9.15
06-05-17 9.75 9.79 9.38 1,209,100 9.54 9.54
Date Open High Low Vol Cls adjCls
06-05-16 9.65 9.83 9.37 955,200 9.44 9.44
06-05-15 9.44 10.75 9.27 2,899,100 9.57 9.57
06-05-12 9.77 9.79 9.13 3,583,200 9.44 9.44
06-05-11 10.50 10.60 10.00 1,225,600 10.14 10.14
06-05-10 10.61 10.70 10.47 759,600 10.50 10.50
06-05-09 10.56 10.64 10.47 563,300 10.51 10.51
06-05-08 10.54 10.83 10.53 728,600 10.62 10.62
06-05-05 10.50 10.64 10.41 904,500 10.61 10.61
06-05-04 10.76 10.76 10.36 974,300 10.37 10.37
Date Open High Low Vol Cls adjCls
06-05-03 10.47 10.55 10.35 758,500 10.52 10.52
06-05-02 10.70 10.70 10.39 1,405,700 10.53 10.53
06-05-01 10.79 10.79 10.32 1,532,200 10.39 10.39
06-04-28 10.58 11.08 10.30 3,864,000 10.70 10.70
06-04-27 10.90 11.00 10.51 1,538,300 10.52 10.52
06-04-26 10.81 11.10 10.51 4,203,600 10.98 10.98
06-04-25 10.25 10.62 10.21 1,677,300 10.40 10.40
06-04-24 10.30 10.34 10.15 894,100 10.20 10.20
06-04-21 10.79 10.95 10.30 1,310,000 10.34 10.34
Date Open High Low Vol Cls adjCls
06-04-20 10.64 10.88 10.45 1,215,900 10.76 10.76
06-04-19 10.18 10.73 10.18 1,763,600 10.67 10.67
06-04-18 10.11 10.38 9.99 982,300 10.29 10.29
06-04-17 10.27 10.36 9.93 983,800 10.15 10.15
06-04-13 10.10 10.40 10.07 1,277,900 10.33 10.33
06-04-12 10.02 10.18 9.91 1,475,200 10.10 10.10
06-04-11 10.24 10.32 9.75 1,918,900 9.78 9.78
06-04-10 10.80 10.87 10.08 2,161,900 10.25 10.25
06-04-07 11.07 11.14 10.57 2,980,600 10.68 10.68
Date Open High Low Vol Cls adjCls
06-04-06 11.10 11.38 10.68 2,063,100 11.02 11.02
06-04-05 10.70 11.09 10.70 1,795,600 11.04 11.04
06-04-04 10.38 10.80 10.29 1,206,600 10.72 10.72
06-04-03 10.60 10.65 10.35 1,005,900 10.42 10.42
06-03-31 10.59 10.64 10.46 553,200 10.59 10.59
06-03-30 10.66 10.81 10.49 818,000 10.61 10.61
06-03-29 10.52 10.80 10.52 895,000 10.72 10.72
06-03-28 10.51 10.75 10.41 1,581,600 10.55 10.55
06-03-27 10.86 10.92 10.35 1,578,000 10.76 10.76
Date Open High Low Vol Cls adjCls
06-03-24 10.79 11.13 10.70 1,557,100 10.85 10.85
06-03-23 11.00 11.24 10.71 3,423,200 10.88 10.88
06-03-22 10.32 10.84 10.26 2,618,600 10.70 10.70
06-03-21 10.57 10.61 10.30 2,622,900 10.39 10.39
06-03-20 10.05 10.34 10.00 1,813,800 10.23 10.23
06-03-17 10.06 10.22 10.00 1,804,800 10.00 10.00
06-03-16 10.44 10.49 10.10 2,536,900 10.11 10.11
06-03-15 9.72 10.42 9.67 3,322,700 10.36 10.36
06-03-14 9.62 9.90 9.50 1,412,300 9.74 9.74
Date Open High Low Vol Cls adjCls
06-03-13 9.34 9.70 9.32 1,109,800 9.56 9.56
06-03-10 9.50 9.50 9.34 770,900 9.36 9.36
06-03-09 9.38 9.75 9.36 1,160,800 9.45 9.45
06-03-08 9.55 9.70 9.24 1,560,300 9.38 9.38
06-03-07 9.95 9.95 9.55 1,414,400 9.71 9.71
06-03-06 9.80 10.05 9.80 1,577,100 9.91 9.91
06-03-03 9.96 9.99 9.80 1,532,900 9.81 9.81
06-03-02 10.00 10.25 9.82 2,183,300 9.94 9.94
06-03-01 9.50 10.08 9.30 3,158,000 10.03 10.03
Date Open High Low Vol Cls adjCls
06-02-28 9.81 9.93 9.51 3,345,800 9.56 9.56
06-02-27 10.00 10.09 9.87 1,663,800 9.93 9.93
06-02-24 10.06 10.25 9.91 1,774,100 10.00 10.00
06-02-23 10.15 10.42 9.90 1,931,200 10.11 10.11
06-02-22 9.95 10.31 9.46 8,471,900 10.20 10.20
06-02-21 10.35 10.69 10.30 2,687,800 10.40 10.40
06-02-17 10.32 10.35 10.09 2,352,700 10.18 10.18
06-02-16 10.63 10.70 10.10 2,416,100 10.24 10.24
06-02-15 10.69 10.82 10.40 3,478,600 10.43 10.43
Date Open High Low Vol Cls adjCls
06-02-14 11.05 11.31 10.83 8,886,700 10.91 10.91
06-02-13 9.97 10.65 9.81 5,405,900 10.56 10.56
06-02-10 9.85 10.00 9.57 3,039,000 9.75 9.75
06-02-09 9.15 9.65 9.15 2,039,400 9.49 9.49
06-02-08 9.04 9.28 9.00 1,015,100 9.17 9.17
06-02-07 9.03 9.44 8.96 1,109,500 9.01 9.01
06-02-06 9.47 9.48 9.06 1,589,500 9.15 9.15
06-02-03 9.11 9.40 9.09 1,118,100 9.35 9.35
06-02-02 9.68 9.74 9.12 1,620,200 9.22 9.22
Date Open High Low Vol Cls adjCls
06-02-01 9.60 9.80 9.45 2,221,900 9.51 9.51
06-01-31 9.44 9.58 9.06 1,875,000 9.44 9.44
06-01-30 9.55 9.74 9.25 2,211,300 9.37 9.37
06-01-27 9.97 9.97 9.53 2,692,700 9.66 9.66
06-01-26 9.02 9.79 8.72 6,595,300 9.77 9.77
06-01-25 9.08 9.18 8.83 2,981,700 8.97 8.97
06-01-24 8.11 9.00 8.11 3,370,600 8.78 8.78
06-01-23 8.29 8.30 7.87 1,656,600 8.05 8.05
06-01-20 8.46 8.51 8.12 1,451,300 8.18 8.18
Date Open High Low Vol Cls adjCls
06-01-19 8.33 8.50 8.24 1,548,300 8.45 8.45
06-01-18 8.05 8.36 7.75 2,188,700 8.32 8.32
06-01-17 8.73 8.79 8.28 2,304,300 8.30 8.30
06-01-13 8.58 8.66 8.26 3,297,500 8.56 8.56
06-01-12 9.27 9.30 8.58 3,578,700 8.65 8.65
06-01-11 8.95 9.38 8.80 6,229,300 9.05 9.05
06-01-10 8.25 8.95 8.00 5,898,300 8.79 8.79
06-01-09 7.75 8.38 7.60 4,903,300 8.20 8.20
06-01-06 7.59 7.64 7.50 2,584,600 7.57 7.57
Date Open High Low Vol Cls adjCls
06-01-05 7.26 7.42 7.20 1,373,100 7.24 7.24
06-01-04 7.10 7.32 7.01 1,601,000 7.30 7.30
06-01-03 7.12 7.18 6.95 1,443,000 7.06 7.06
05-12-30 6.94 7.00 6.75 2,454,400 6.96 6.96
05-12-29 7.09 7.25 6.93 1,858,500 7.00 7.00
05-12-28 7.43 7.48 7.01 1,751,500 7.15 7.15
05-12-27 7.81 7.98 7.26 3,593,800 7.31 7.31
05-12-23 7.70 7.75 7.52 3,310,300 7.65 7.65
05-12-22 7.29 7.31 7.04 3,720,900 7.20 7.20
Date Open High Low Vol Cls adjCls
05-12-21 6.53 7.00 6.52 4,489,000 6.83 6.83
05-12-20 6.27 6.43 6.12 1,129,900 6.15 6.15
05-12-19 6.52 6.63 6.25 1,330,000 6.28 6.28
05-12-16 6.70 6.84 6.42 1,676,300 6.54 6.54
05-12-15 6.76 6.85 6.61 1,584,900 6.73 6.73
05-12-14 7.12 7.12 6.64 2,745,100 6.81 6.81
05-12-13 7.15 7.43 6.93 9,844,200 7.04 7.04
05-12-12 6.14 6.20 6.09 1,022,600 6.12 6.12
05-12-09 6.14 6.28 6.11 908,300 6.14 6.14
Date Open High Low Vol Cls adjCls
05-12-08 6.00 6.31 6.00 1,641,400 6.13 6.13
05-12-07 5.95 6.08 5.95 1,685,800 6.02 6.02
05-12-06 6.03 6.14 5.94 991,700 6.03 6.03
05-12-05 6.12 6.22 5.97 2,543,700 6.03 6.03
05-12-02 6.06 6.18 6.01 1,282,700 6.02 6.02
05-12-01 6.15 6.29 5.97 1,583,000 6.14 6.14
05-11-30 6.13 6.23 6.08 1,268,600 6.10 6.10
05-11-29 6.24 6.38 6.07 2,394,400 6.19 6.19
05-11-28 6.25 6.38 6.02 4,598,700 6.28 6.28
Date Open High Low Vol Cls adjCls
05-11-25 6.75 6.90 6.35 4,547,000 6.50 6.50
05-11-23 7.12 7.50 7.07 3,303,100 7.40 7.40
05-11-22 7.10 7.36 7.07 1,328,100 7.12 7.12
05-11-21 7.13 7.21 7.01 1,458,600 7.14 7.14
05-11-18 7.45 7.45 7.13 1,300,600 7.16 7.16
05-11-17 7.38 7.54 7.28 1,808,900 7.35 7.35
05-11-16 7.05 7.38 7.03 1,753,000 7.35 7.35
05-11-15 7.01 7.14 6.88 2,753,300 7.11 7.11
05-11-14 7.51 7.57 7.21 2,196,000 7.26 7.26
Date Open High Low Vol Cls adjCls
05-11-11 7.70 7.74 7.41 1,603,100 7.53 7.53
05-11-10 7.80 7.91 7.52 2,268,600 7.67 7.67
05-11-09 7.64 7.80 7.21 3,237,000 7.65 7.65
05-11-08 8.10 8.19 7.62 3,775,400 7.73 7.73
05-11-07 8.35 8.61 7.68 9,342,700 7.92 7.92
05-11-04 7.40 7.99 7.15 8,093,100 7.98 7.98
05-11-03 6.76 7.31 6.73 4,984,500 7.30 7.30
05-11-02 6.31 6.55 6.21 1,993,900 6.53 6.53
05-11-01 6.13 6.35 6.13 1,801,600 6.30 6.30
Date Open High Low Vol Cls adjCls
05-10-31 6.18 6.24 6.06 1,634,900 6.15 6.15
05-10-28 6.31 6.37 6.04 1,975,700 6.14 6.14
05-10-27 6.42 6.44 6.08 2,879,800 6.11 6.11
05-10-26 7.02 7.16 6.34 8,273,900 6.53 6.53
05-10-25 6.68 7.08 6.48 7,947,600 6.97 6.97
05-10-24 6.23 6.80 6.13 14,432,600 6.52 6.52
05-10-21 5.62 5.65 5.44 1,650,400 5.46 5.46
05-10-20 5.85 5.90 5.58 1,687,800 5.61 5.61
05-10-19 5.78 5.78 5.50 1,464,800 5.58 5.58
Date Open High Low Vol Cls adjCls
05-10-18 6.00 6.00 5.66 1,214,000 5.70 5.70
05-10-17 5.69 6.05 5.62 3,039,000 5.94 5.94
05-10-14 5.55 5.61 5.52 956,100 5.61 5.61
05-10-13 5.68 5.68 5.41 1,096,900 5.51 5.51
05-10-12 5.66 5.89 5.62 1,677,200 5.66 5.66
05-10-11 5.90 5.97 5.51 2,372,200 5.64 5.64
05-10-10 5.39 5.98 5.37 4,081,700 5.90 5.90
05-10-07 5.55 5.69 5.38 2,217,700 5.42 5.42
05-10-06 5.70 5.80 5.53 1,632,100 5.61 5.61
Date Open High Low Vol Cls adjCls
05-10-05 5.99 6.00 5.69 1,797,100 5.72 5.72
05-10-04 6.03 6.10 5.86 1,728,500 5.89 5.89
05-10-03 6.17 6.22 5.98 1,760,200 5.99 5.99
05-09-30 6.25 6.26 6.04 1,775,700 6.17 6.17
05-09-29 5.95 6.38 5.90 3,838,900 6.13 6.13
05-09-28 6.31 6.37 5.83 6,482,300 5.88 5.88
05-09-27 6.67 6.82 6.32 7,756,400 6.35 6.35
05-09-26 7.43 7.53 7.21 1,337,700 7.31 7.31
05-09-23 7.21 7.27 7.11 1,078,900 7.24 7.24
Date Open High Low Vol Cls adjCls
05-09-22 7.56 7.56 7.14 2,267,300 7.22 7.22
05-09-21 7.50 7.52 7.11 1,776,800 7.14 7.14
05-09-20 7.55 7.65 7.39 1,584,200 7.42 7.42
05-09-19 7.73 7.74 7.51 1,309,800 7.52 7.52
05-09-16 7.77 7.86 7.60 2,044,100 7.67 7.67
05-09-15 7.90 7.99 7.76 1,207,600 7.77 7.77
05-09-14 8.05 8.18 7.90 1,496,800 7.90 7.90
05-09-13 8.30 8.42 8.09 4,706,700 8.10 8.10
05-09-12 8.19 8.19 7.84 3,075,200 7.87 7.87
Date Open High Low Vol Cls adjCls
05-09-09 8.37 8.39 8.10 1,590,600 8.12 8.12
05-09-08 8.37 8.41 8.26 1,077,700 8.30 8.30
05-09-07 8.35 8.37 8.30 923,600 8.35 8.35
05-09-06 8.36 8.47 8.34 1,085,400 8.37 8.37
05-09-02 8.50 8.54 8.34 1,565,000 8.38 8.38
05-09-01 8.69 8.70 8.52 1,147,600 8.54 8.54
05-08-31 8.66 8.77 8.52 1,037,400 8.65 8.65
05-08-30 8.75 8.85 8.63 998,600 8.66 8.66
05-08-29 8.67 8.82 8.65 866,500 8.70 8.70
Date Open High Low Vol Cls adjCls
05-08-26 8.82 8.88 8.75 941,800 8.76 8.76
05-08-25 9.06 9.06 8.76 1,080,000 8.85 8.85
05-08-24 9.14 9.14 8.98 1,254,800 8.98 8.98
05-08-23 9.22 9.60 9.06 2,235,200 9.09 9.09
05-08-22 9.13 9.19 9.00 1,095,400 9.01 9.01
05-08-19 9.30 9.44 9.01 1,806,700 9.04 9.04
05-08-18 9.32 9.48 9.15 1,419,500 9.23 9.23
05-08-17 9.43 9.48 9.15 1,266,700 9.21 9.21
05-08-16 9.80 9.80 9.35 1,685,800 9.37 9.37
Date Open High Low Vol Cls adjCls
05-08-15 9.68 10.08 9.58 6,513,300 9.71 9.71
05-08-12 9.01 9.55 9.00 6,333,600 9.35 9.35
05-08-11 8.52 8.60 8.31 1,587,000 8.44 8.44
05-08-10 8.85 8.90 8.52 1,357,900 8.60 8.60
05-08-09 8.88 9.00 8.79 1,101,000 8.82 8.82
05-08-08 9.05 9.11 8.69 2,049,100 8.80 8.80
05-08-05 9.15 9.27 9.01 1,434,200 9.05 9.05
05-08-04 9.54 9.54 9.08 2,430,600 9.24 9.24
05-08-03 9.52 9.60 9.47 879,700 9.50 9.50
Date Open High Low Vol Cls adjCls
05-08-02 9.65 9.72 9.50 1,727,000 9.53 9.53
05-08-01 9.86 9.95 9.64 1,513,800 9.65 9.65
05-07-29 10.04 10.04 9.71 1,203,500 9.72 9.72
05-07-28 10.10 10.10 9.79 1,432,900 9.98 9.98
05-07-27 10.06 10.20 9.58 3,811,900 9.96 9.96
05-07-26 9.66 9.72 9.56 868,100 9.58 9.58
05-07-25 9.70 9.72 9.55 1,361,600 9.66 9.66
05-07-22 9.70 9.80 9.56 1,269,600 9.59 9.59
05-07-21 9.64 9.91 9.55 1,735,900 9.70 9.70
Date Open High Low Vol Cls adjCls
05-07-20 9.52 9.89 9.51 3,225,400 9.67 9.67
05-07-19 10.12 10.18 9.93 1,726,900 10.03 10.03
05-07-18 10.20 10.20 10.01 1,390,400 10.10 10.10
05-07-15 10.25 10.28 10.00 1,767,000 10.00 10.00
05-07-14 10.55 10.62 10.19 2,646,400 10.24 10.24
05-07-13 10.25 10.34 10.05 1,991,100 10.17 10.17
05-07-12 10.03 10.59 10.01 3,579,200 10.17 10.17
05-07-11 10.15 10.22 10.00 1,864,200 10.06 10.06
05-07-08 9.92 10.30 9.85 2,703,900 10.20 10.20
Date Open High Low Vol Cls adjCls
05-07-07 10.09 10.12 9.89 1,740,900 9.90 9.90
05-07-06 9.70 10.03 9.65 2,265,100 9.94 9.94
05-07-05 9.90 10.00 9.50 3,746,700 9.75 9.75
05-07-01 10.23 10.25 10.04 1,354,100 10.10 10.10
05-06-30 10.22 10.28 10.01 1,845,900 10.04 10.04
05-06-29 10.41 10.42 10.17 1,344,100 10.25 10.25
05-06-28 10.15 10.52 10.15 3,543,900 10.25 10.25
05-06-27 10.24 10.34 9.98 2,052,800 10.17 10.17
05-06-24 10.45 10.51 10.10 2,274,800 10.35 10.35
Date Open High Low Vol Cls adjCls
05-06-23 10.65 10.85 10.33 3,455,900 10.41 10.41
05-06-22 10.88 10.90 10.63 1,813,700 10.63 10.63
05-06-21 10.49 11.24 10.38 8,562,300 10.77 10.77
05-06-20 10.56 10.83 10.50 2,671,000 10.52 10.52
05-06-17 10.92 10.92 10.60 2,622,100 10.65 10.65
05-06-16 10.87 10.97 10.67 2,504,100 10.83 10.83
05-06-15 11.14 11.18 10.77 3,738,900 10.95 10.95
05-06-14 11.15 11.35 11.04 2,546,700 11.11 11.11
05-06-13 11.52 11.80 11.15 8,888,200 11.22 11.22
Date Open High Low Vol Cls adjCls
05-06-10 10.93 11.00 10.70 1,551,600 10.84 10.84
05-06-09 10.75 10.98 10.66 2,118,600 10.97 10.97
05-06-08 11.03 11.22 10.00 6,014,500 10.67 10.67
05-06-07 11.30 11.37 10.90 2,564,900 11.06 11.06
05-06-06 11.10 11.66 11.02 3,681,000 11.18 11.18
05-06-03 11.34 11.44 11.05 3,056,500 11.10 11.10
05-06-02 11.25 11.65 11.20 3,156,600 11.40 11.40
05-06-01 11.43 11.58 11.17 3,575,400 11.35 11.35
05-05-31 11.10 11.72 11.00 5,227,300 11.34 11.34
Date Open High Low Vol Cls adjCls
05-05-27 11.17 11.26 10.91 3,216,400 10.97 10.97
05-05-26 11.45 11.45 11.17 2,699,600 11.22 11.22
05-05-25 11.54 11.54 11.15 2,921,100 11.21 11.21
05-05-24 11.17 11.80 10.85 7,780,500 11.50 11.50
05-05-23 11.12 11.39 10.80 4,148,400 10.84 10.84
05-05-20 11.40 11.67 11.04 5,303,300 11.12 11.12
05-05-19 10.54 11.75 10.54 8,816,900 11.20 11.20
05-05-18 10.18 10.69 10.02 6,068,000 10.54 10.54
05-05-17 11.51 11.60 10.21 11,576,400 10.33 10.33
Date Open High Low Vol Cls adjCls
05-05-16 11.90 11.96 11.44 4,856,800 11.68 11.68
05-05-13 12.27 12.55 11.27 16,573,900 11.38 11.38
05-05-12 10.81 11.50 10.75 9,599,900 11.20 11.20
05-05-11 10.82 11.11 10.30 7,677,100 10.66 10.66
05-05-10 10.61 11.15 10.25 10,255,700 10.49 10.49
05-05-09 9.35 11.03 9.35 12,998,400 10.94 10.94
05-05-06 9.34 9.68 9.30 3,639,200 9.44 9.44
05-05-05 8.85 9.50 8.75 4,395,300 9.22 9.22
05-05-04 8.63 8.95 8.60 2,228,800 8.83 8.83
Date Open High Low Vol Cls adjCls
05-05-03 8.35 8.68 8.30 2,453,400 8.56 8.56
05-05-02 8.57 8.65 8.25 2,425,000 8.38 8.38
05-04-29 8.97 9.03 8.48 2,969,300 8.64 8.64
05-04-28 9.11 9.32 8.74 2,991,400 8.81 8.81
05-04-27 9.18 9.49 9.07 3,624,300 9.16 9.16
05-04-26 9.28 9.84 9.01 7,915,000 9.08 9.08
05-04-25 8.93 9.54 8.60 6,174,000 9.21 9.21
05-04-22 9.08 9.24 8.53 6,774,300 8.81 8.81
05-04-21 8.27 9.67 7.89 17,767,800 9.53 9.53
Date Open High Low Vol Cls adjCls
05-04-20 7.95 8.00 7.60 3,770,600 7.64 7.64
05-04-19 7.47 8.30 7.33 8,152,400 7.90 7.90
05-04-18 8.13 8.34 7.91 3,825,000 7.97 7.97
05-04-15 8.07 8.59 8.00 4,049,600 8.09 8.09
05-04-14 8.44 8.60 8.19 3,852,700 8.23 8.23
05-04-13 8.97 9.08 8.41 5,121,200 8.57 8.57
05-04-12 9.31 9.39 8.79 5,355,400 8.85 8.85
05-04-11 9.16 9.64 9.16 3,661,400 9.27 9.27
05-04-08 9.40 9.68 9.13 4,071,500 9.16 9.16
Date Open High Low Vol Cls adjCls
05-04-07 9.61 9.67 9.36 3,799,400 9.40 9.40
05-04-06 9.62 9.95 9.48 3,824,700 9.57 9.57
05-04-05 10.10 10.19 9.63 4,591,300 9.68 9.68
05-04-04 10.26 10.40 9.75 7,081,800 10.09 10.09
05-04-01 10.71 10.84 10.21 13,121,800 10.42 10.42
05-03-31 12.40 12.55 11.89 3,774,100 12.00 12.00
05-03-30 12.10 12.95 11.70 8,579,900 12.44 12.44
05-03-29 12.49 12.79 11.92 6,546,300 11.99 11.99
05-03-28 13.40 13.47 12.54 10,908,400 12.54 12.54
Date Open High Low Vol Cls adjCls
05-03-24 12.09 14.20 11.21 27,522,800 13.91 13.91
05-03-23 12.43 12.60 12.02 2,869,500 12.08 12.08
05-03-22 12.92 12.98 12.36 3,840,100 12.43 12.43
05-03-21 12.40 12.83 12.20 3,578,100 12.37 12.37
05-03-18 12.91 13.10 12.41 4,518,300 12.52 12.52
05-03-17 13.40 13.51 12.85 4,087,400 12.92 12.92
05-03-16 13.40 13.72 13.30 1,974,900 13.48 13.48
05-03-15 13.31 13.87 13.30 3,047,000 13.51 13.51
05-03-14 13.54 13.65 13.20 1,991,400 13.41 13.41
Date Open High Low Vol Cls adjCls
05-03-11 13.64 13.70 13.48 1,789,300 13.65 13.65
05-03-10 14.32 14.32 13.47 4,135,500 13.80 13.80
05-03-09 14.04 14.45 13.75 5,671,900 14.15 14.15
05-03-08 14.28 14.31 13.70 3,848,300 13.82 13.82
05-03-07 14.83 14.89 14.06 4,633,100 14.30 14.30
05-03-04 14.70 14.70 14.33 4,017,700 14.52 14.52
05-03-03 15.08 15.44 14.12 15,049,100 14.22 14.22
05-03-02 13.07 13.99 13.05 5,441,200 13.50 13.50
05-03-01 13.02 13.35 12.97 3,343,200 13.18 13.18
Date Open High Low Vol Cls adjCls
05-02-28 13.31 13.70 12.53 6,406,600 13.01 13.01
05-02-25 13.95 13.96 13.31 4,213,500 13.38 13.38
05-02-24 13.74 14.18 13.56 3,992,500 13.89 13.89
05-02-23 14.19 14.45 13.72 4,305,400 13.79 13.79
05-02-22 13.97 14.87 13.75 6,412,500 13.95 13.95
05-02-18 14.38 14.38 14.02 3,392,000 14.11 14.11
05-02-17 14.82 14.87 14.10 4,576,400 14.38 14.38
05-02-16 14.60 14.68 14.22 3,554,800 14.48 14.48
05-02-15 15.04 15.13 14.62 6,345,100 14.68 14.68
Date Open High Low Vol Cls adjCls
05-02-14 14.25 15.15 14.02 12,061,800 14.51 14.51
05-02-11 13.82 14.01 13.05 13,410,900 13.48 13.48
05-02-10 15.15 15.20 14.24 6,947,200 14.42 14.42
05-02-09 15.10 15.37 14.90 4,951,300 14.97 14.97
05-02-08 14.27 15.93 14.10 24,473,300 15.22 15.22
05-02-07 16.70 17.39 16.65 7,254,400 17.16 17.16
05-02-04 16.70 17.19 16.53 5,482,500 16.69 16.69
05-02-03 17.20 17.20 16.30 4,992,400 16.41 16.41
05-02-02 17.46 17.72 17.06 4,292,800 17.15 17.15
Date Open High Low Vol Cls adjCls
05-02-01 18.17 18.31 17.25 5,260,400 17.57 17.57
05-01-31 18.19 18.19 17.49 6,158,700 17.98 17.98
05-01-28 18.11 18.34 16.94 8,156,700 17.18 17.18
05-01-27 16.49 18.03 16.18 11,014,800 17.56 17.56
05-01-26 16.44 16.44 16.00 3,969,900 16.28 16.28
05-01-25 16.67 16.72 15.91 5,635,600 16.07 16.07
05-01-24 17.27 17.74 15.57 9,702,500 15.95 15.95
05-01-21 18.28 18.56 17.00 11,419,800 17.28 17.28
05-01-20 16.54 18.35 15.90 13,517,300 17.57 17.57
Date Open High Low Vol Cls adjCls
05-01-19 19.33 19.40 17.26 17,228,100 17.47 17.47
05-01-18 19.75 20.37 19.15 12,570,800 19.76 19.76
05-01-14 21.71 21.72 19.17 35,435,700 19.64 19.64
05-01-13 20.81 21.94 19.46 69,648,400 20.80 20.80
05-01-12 14.35 17.32 14.25 54,482,000 17.01 17.01
05-01-11 14.33 17.50 13.96 64,693,800 14.10 14.10
05-01-10 21.32 22.23 19.81 23,605,800 20.05 20.05
05-01-07 23.78 25.00 21.29 35,732,800 22.72 22.72
05-01-06 28.42 28.70 27.52 7,569,700 27.62 27.62
Date Open High Low Vol Cls adjCls
05-01-05 28.10 29.35 27.50 7,025,500 28.86 28.86
05-01-04 30.27 30.27 28.50 9,883,700 28.69 28.69
05-01-03 32.35 32.49 28.88 13,510,300 29.98 29.98
04-12-31 32.70 32.87 31.56 8,545,800 31.65 31.65
04-12-30 32.54 33.45 32.08 19,143,300 32.59 32.59
04-12-29 28.62 31.13 28.53 18,012,400 31.09 31.09
04-12-28 27.77 28.60 27.73 3,698,000 28.43 28.43
04-12-27 28.36 28.58 27.55 4,223,400 27.77 27.77
04-12-23 28.77 28.85 28.28 4,445,700 28.34 28.34
Date Open High Low Vol Cls adjCls
04-12-22 27.90 28.95 27.80 8,060,200 28.64 28.64
04-12-21 28.57 28.70 27.28 6,185,300 28.03 28.03
04-12-20 27.67 28.98 27.67 12,563,900 28.34 28.34
04-12-17 27.45 27.50 26.80 4,723,900 27.22 27.22
04-12-16 27.62 27.89 27.30 5,321,200 27.31 27.31
04-12-15 27.55 27.70 27.01 3,887,600 27.28 27.28
04-12-14 27.32 27.55 26.74 4,916,100 27.23 27.23
04-12-13 28.19 28.23 27.10 5,929,200 27.22 27.22
04-12-10 26.38 27.88 26.32 9,229,400 27.03 27.03
Date Open High Low Vol Cls adjCls
04-12-09 25.58 26.46 25.15 4,295,600 26.21 26.21
04-12-08 25.96 26.24 25.42 4,884,300 25.99 25.99
04-12-07 26.90 27.20 25.11 13,169,600 25.62 25.62
04-12-06 27.70 28.23 27.52 6,496,100 27.66 27.66
04-12-03 28.09 28.58 27.24 8,944,300 28.23 28.23
04-12-02 28.22 28.50 26.70 11,446,200 27.76 27.76
04-12-01 29.03 29.13 27.75 16,038,300 28.22 28.22
04-11-30 26.45 27.90 26.16 27,426,500 27.44 27.44
04-11-29 48.49 51.67 47.28 22,058,000 50.92 25.46
Date Open High Low Vol Cls adjCls
04-11-26 46.86 48.25 46.46 11,776,200 47.00 23.50
04-11-24 52.00 52.54 50.03 8,712,800 50.51 25.25
04-11-23 50.64 52.75 50.49 14,629,000 51.40 25.70
04-11-22 47.00 50.65 46.90 27,142,400 49.79 24.90
04-11-19 55.32 56.75 51.20 35,315,600 52.16 26.08
04-11-18 57.55 59.09 57.26 17,171,400 58.10 29.05
04-11-17 60.35 60.73 55.81 21,154,800 57.01 28.50
04-11-16 59.94 60.87 58.57 17,100,000 59.66 29.83
04-11-15 60.38 61.95 59.50 33,763,800 60.85 30.42
Date Open High Low Vol Cls adjCls
04-11-12 56.70 59.80 55.61 27,720,200 57.50 28.75
04-11-11 58.14 59.27 56.32 34,576,400 57.95 28.98
04-11-10 51.75 55.57 50.76 47,124,200 54.84 27.42
04-11-09 55.94 56.00 49.42 45,786,400 51.00 25.50
04-11-08 49.89 56.70 49.00 74,144,200 54.12 27.06
04-11-05 46.90 48.10 45.54 28,444,000 46.49 23.25
04-11-04 42.39 46.95 41.50 35,695,000 46.81 23.41
04-11-03 42.86 42.86 40.76 7,566,200 41.34 20.67
04-11-02 41.54 42.87 41.37 8,200,800 41.81 20.91
Date Open High Low Vol Cls adjCls
04-11-01 41.86 42.39 41.11 6,864,600 41.53 20.76
04-10-29 40.93 41.73 40.11 6,309,200 40.90 20.45
04-10-28 42.53 42.66 40.01 9,464,000 40.35 20.17
04-10-27 43.43 43.50 42.13 8,754,800 42.24 21.12
04-10-26 44.18 44.18 41.52 12,879,200 41.97 20.99
04-10-25 41.13 43.30 40.69 14,789,800 43.28 21.64
04-10-22 40.14 42.34 40.02 12,834,800 40.36 20.18
04-10-21 40.60 40.70 39.95 4,626,800 40.23 20.12
04-10-20 40.05 41.25 39.86 12,033,800 40.34 20.17
Date Open High Low Vol Cls adjCls
04-10-19 40.51 41.83 39.39 36,995,200 40.25 20.13
04-10-18 38.97 39.82 37.80 16,009,000 38.07 19.04
04-10-15 38.00 38.06 36.87 4,433,000 37.47 18.74
04-10-14 37.70 38.25 37.33 3,202,800 37.45 18.73
04-10-13 39.22 39.75 38.00 8,243,600 38.17 19.08
04-10-12 36.48 38.95 35.90 8,854,800 38.68 19.34
04-10-11 37.00 37.75 36.67 3,990,200 37.02 18.51
04-10-08 37.92 38.25 37.05 4,383,600 37.43 18.72
04-10-07 38.00 38.71 37.56 4,972,000 38.10 19.05
Date Open High Low Vol Cls adjCls
04-10-06 38.63 38.92 37.50 5,877,400 38.29 19.15
04-10-05 38.67 39.38 38.04 5,995,400 38.93 19.47
04-10-04 38.80 39.22 38.46 7,170,800 39.00 19.50
04-10-01 38.09 38.88 37.81 9,455,400 38.22 19.11
04-09-30 36.25 38.19 36.02 12,041,400 37.55 18.78
04-09-29 35.83 37.96 34.76 13,854,400 36.48 18.24
04-09-28 38.14 38.39 36.00 13,280,600 36.50 18.25
04-09-27 39.06 39.17 37.73 6,961,200 38.36 19.18
04-09-24 39.25 40.35 38.85 13,320,600 39.21 19.61
Date Open High Low Vol Cls adjCls
04-09-23 38.30 39.40 37.80 12,094,400 38.78 19.39
04-09-22 39.33 39.65 38.26 12,569,800 38.69 19.34
04-09-21 39.21 39.99 38.23 20,998,400 39.05 19.53
04-09-20 40.90 41.45 37.45 24,628,800 37.89 18.95
04-09-17 40.70 41.79 39.92 22,790,400 40.64 20.32
04-09-16 42.99 43.00 39.75 38,735,400 39.88 19.94
04-09-15 35.97 46.00 35.60 80,313,400 43.09 21.55
04-09-14 35.09 35.58 34.50 17,811,400 35.35 17.67
04-09-13 32.95 33.80 32.82 8,601,400 33.39 16.70
Date Open High Low Vol Cls adjCls
04-09-10 32.80 33.60 32.16 15,979,400 32.86 16.43
04-09-09 36.49 37.31 31.33 41,491,400 32.16 16.08
04-09-08 32.43 35.88 32.25 37,947,200 35.55 17.78
04-09-07 33.19 33.32 32.11 12,469,800 32.56 16.28
04-09-03 32.56 33.98 31.56 29,326,200 31.75 15.88
04-09-02 27.75 32.21 27.58 32,422,600 31.64 15.82
04-09-01 27.21 28.17 27.19 3,569,800 27.75 13.88
04-08-31 27.79 27.89 27.10 3,271,000 27.59 13.80
04-08-30 28.29 28.35 27.49 3,259,000 27.78 13.89
Date Open High Low Vol Cls adjCls
04-08-27 28.80 28.81 27.65 5,175,200 27.84 13.92
04-08-26 27.97 29.50 27.97 17,683,200 28.26 14.13
04-08-25 26.84 27.45 26.32 6,166,000 27.10 13.55
04-08-24 27.43 27.45 26.19 4,192,200 26.62 13.31
04-08-23 27.57 27.74 27.00 3,426,600 27.26 13.63
04-08-20 27.29 27.75 27.14 3,593,000 27.44 13.72
04-08-19 27.48 28.19 27.03 6,184,400 27.75 13.88
04-08-18 27.56 27.75 26.75 11,258,400 27.47 13.74
04-08-17 26.42 26.80 26.10 6,578,200 26.34 13.17
Date Open High Low Vol Cls adjCls
04-08-16 26.26 26.72 25.76 4,834,200 25.90 12.95
04-08-13 26.99 27.22 25.60 5,177,600 26.20 13.10
04-08-12 27.35 27.53 26.51 4,325,000 26.55 13.28
04-08-11 27.74 28.10 27.30 7,092,000 27.65 13.83
04-08-10 29.34 29.39 27.88 18,898,200 28.11 14.06
04-08-09 26.68 27.35 25.64 8,737,400 26.63 13.32
04-08-06 27.14 27.59 25.84 10,968,200 26.85 13.43
04-08-05 29.09 29.37 28.00 7,383,200 28.40 14.20
04-08-04 28.69 29.05 27.73 8,401,400 28.74 14.37
Date Open High Low Vol Cls adjCls
04-08-03 30.12 30.89 28.90 7,765,600 29.06 14.53
04-08-02 28.69 30.75 28.56 10,695,600 30.27 15.14
04-07-30 30.75 32.24 30.75 10,508,000 31.29 15.65
04-07-29 33.36 34.00 30.25 22,897,800 31.44 15.72
04-07-28 32.14 33.20 30.65 32,175,200 32.08 16.04
04-07-27 26.77 30.01 26.02 25,391,600 29.99 15.00
04-07-26 29.69 30.09 25.06 28,079,200 25.23 12.62
04-07-23 30.15 30.44 28.97 9,317,800 29.52 14.76
04-07-22 31.56 32.00 28.18 18,215,800 29.28 14.64
Date Open High Low Vol Cls adjCls
04-07-21 31.78 33.17 30.89 21,737,400 31.37 15.69
04-07-20 34.24 36.70 30.25 51,767,000 31.04 15.52
04-07-19 37.64 38.61 36.28 27,454,000 36.32 18.16
04-07-16 40.59 41.05 40.14 6,696,600 40.24 20.12
04-07-15 40.99 41.40 39.70 14,629,800 40.25 20.13
04-07-14 39.36 40.77 38.70 9,386,800 39.75 19.88
04-07-13 42.07 42.34 40.60 8,839,400 40.71 20.36
04-07-12 41.31 42.03 40.66 10,860,200 41.57 20.79
04-07-09 40.77 41.85 40.01 16,183,800 40.61 20.31
Date Open High Low Vol Cls adjCls
04-07-08 40.45 41.00 38.41 17,924,200 39.41 19.71
04-07-07 44.34 44.86 40.59 21,108,200 41.01 20.50
04-07-06 44.72 45.67 43.73 20,879,400 44.50 22.25
04-07-02 44.87 45.34 43.71 19,990,200 44.30 22.15
04-07-01 43.20 44.29 41.70 28,522,000 43.70 21.85
04-06-30 45.14 45.89 42.31 54,695,000 43.23 21.62
04-06-29 41.64 44.05 39.34 60,308,400 39.76 19.88
04-06-28 45.97 48.49 42.05 126,567,200 42.94 21.47
04-06-25 38.06 42.66 37.25 82,399,800 42.09 21.05
Date Open High Low Vol Cls adjCls
04-06-24 34.30 36.08 34.10 28,466,400 35.42 17.71
04-06-23 29.52 33.00 29.51 27,027,600 32.70 16.35
04-06-22 30.28 30.78 29.01 12,935,600 29.50 14.75
04-06-21 29.67 31.05 25.30 48,090,000 30.45 15.23
04-06-18 24.90 26.49 24.75 8,314,600 25.77 12.89
04-06-17 25.66 25.73 25.05 2,683,600 25.10 12.55
04-06-16 25.78 25.80 25.25 3,253,400 25.60 12.80
04-06-15 26.25 26.30 25.50 4,672,400 25.69 12.85
04-06-14 25.80 27.13 25.57 6,053,600 25.77 12.89
Date Open High Low Vol Cls adjCls
04-06-10 26.89 27.17 25.90 6,152,400 26.42 13.21
04-06-09 27.21 28.65 26.33 16,475,600 26.45 13.23
04-06-08 24.21 27.95 23.76 27,538,400 27.33 13.67
04-06-07 25.65 25.87 24.03 9,440,200 24.80 12.40
04-06-04 27.29 27.45 25.80 6,522,000 25.89 12.95
04-06-03 26.90 26.98 26.00 5,593,600 26.28 13.14
04-06-02 28.19 28.33 27.07 3,809,800 27.18 13.59
04-06-01 28.26 28.61 27.89 3,842,400 28.17 14.09
04-05-28 27.66 28.43 27.48 4,024,600 28.43 14.22
Date Open High Low Vol Cls adjCls
04-05-27 28.68 28.89 27.52 5,913,000 27.85 13.93
04-05-26 28.45 29.00 28.02 8,293,000 28.27 14.14
04-05-25 27.18 28.19 26.65 9,080,000 27.83 13.92
04-05-24 28.79 28.83 26.32 10,920,800 27.50 13.75
04-05-21 28.90 29.10 27.60 8,640,400 28.09 14.05
04-05-20 29.59 29.61 28.10 11,398,600 28.51 14.26
04-05-19 30.87 31.05 29.50 12,007,400 29.82 14.91
04-05-18 30.70 31.25 29.48 18,250,600 29.80 14.90
04-05-17 29.16 29.74 28.60 12,274,800 29.28 14.64
Date Open High Low Vol Cls adjCls
04-05-14 30.00 30.80 28.51 20,077,400 28.82 14.41
04-05-13 28.46 31.24 28.20 34,160,400 29.11 14.56
04-05-12 25.66 28.36 25.65 29,403,600 28.20 14.10
04-05-11 27.09 27.69 25.63 16,332,800 26.29 13.15
04-05-10 27.54 28.10 25.20 27,892,400 25.77 12.89
04-05-07 30.12 31.35 28.76 11,667,000 28.81 14.41
04-05-06 31.31 32.00 30.35 9,522,600 30.53 15.27
04-05-05 33.85 34.03 31.45 13,645,800 31.78 15.89
04-05-04 32.49 32.99 30.97 21,400,000 31.80 15.90
Date Open High Low Vol Cls adjCls
04-05-03 29.62 33.60 28.32 43,097,600 31.28 15.64
04-04-30 37.43 37.49 32.25 32,709,400 32.35 16.17
04-04-29 70.46 76.71 66.06 55,088,000 75.69 18.92
04-04-28 68.57 77.75 67.41 44,952,800 68.48 17.12
04-04-27 82.51 82.83 76.47 20,965,200 78.05 19.51
04-04-26 80.37 84.68 79.48 19,896,800 81.62 20.41
04-04-23 76.81 83.10 75.50 58,113,600 81.15 20.29
04-04-22 87.04 89.80 74.90 63,581,200 77.15 19.29
04-04-21 70.65 91.93 70.65 134,827,600 83.75 20.94
Date Open High Low Vol Cls adjCls
04-04-20 106.15 111.43 84.08 129,608,000 84.39 21.10
04-04-19 117.50 128.30 111.08 106,753,200 118.70 29.67
04-04-16 100.87 115.11 100.78 75,672,400 114.10 28.53
04-04-15 99.04 100.00 95.61 15,267,200 100.00 25.00
04-04-14 94.00 97.50 93.70 16,551,600 96.60 24.15
04-04-13 98.30 100.30 92.55 20,828,000 95.30 23.83
04-04-12 99.90 100.50 96.03 20,978,000 97.50 24.38
04-04-08 102.40 102.74 98.07 29,743,600 99.80 24.95
04-04-07 93.63 100.30 92.65 93,133,600 98.04 24.51
Date Open High Low Vol Cls adjCls
04-04-06 81.74 95.49 78.55 79,112,800 92.25 23.06
04-04-05 79.08 82.96 77.80 33,184,400 78.50 19.63
04-04-02 86.52 87.80 83.77 34,302,000 85.00 21.25
04-04-01 79.95 83.00 78.26 38,840,400 82.76 20.69
04-03-31 81.91 87.54 76.70 101,790,000 78.35 19.59
04-03-30 78.35 80.85 75.00 41,418,000 80.82 20.21
04-03-29 71.34 76.24 70.10 37,954,400 74.29 18.57
04-03-26 64.10 69.92 63.70 35,246,800 68.98 17.25
04-03-25 62.56 64.35 61.85 13,615,600 64.27 16.07
Date Open High Low Vol Cls adjCls
04-03-24 61.25 62.70 60.65 11,525,600 61.80 15.45
04-03-23 64.70 64.75 60.41 20,158,400 61.19 15.30
04-03-22 58.61 62.78 58.00 27,638,400 62.49 15.62
04-03-19 64.05 65.80 59.54 35,071,600 59.60 14.90
04-03-18 57.00 62.50 56.30 42,148,400 62.40 15.60
04-03-17 56.69 57.15 55.67 8,166,400 56.78 14.20
04-03-16 56.65 56.85 54.51 11,214,400 55.86 13.97
04-03-15 56.28 57.49 54.55 11,834,400 55.18 13.80
04-03-12 57.20 58.10 54.62 17,204,000 55.79 13.95
Date Open High Low Vol Cls adjCls
04-03-11 51.16 57.38 51.13 28,746,400 54.82 13.71
04-03-10 55.51 56.42 53.15 16,527,200 53.39 13.35
04-03-09 57.11 60.11 54.60 39,364,000 54.95 13.74
04-03-08 52.60 59.14 51.26 70,558,000 57.09 14.27
04-03-05 51.15 51.78 48.23 11,481,600 48.60 12.15
04-03-04 51.53 52.98 51.52 4,610,000 51.93 12.98
04-03-03 51.52 53.59 51.50 7,589,200 52.10 13.03
04-03-02 53.52 54.65 51.23 11,391,600 52.35 13.09
04-03-01 55.24 55.44 53.81 6,022,400 54.08 13.52
Date Open High Low Vol Cls adjCls
04-02-27 54.97 55.45 53.75 9,686,000 54.45 13.61
04-02-26 53.83 54.50 53.11 8,430,800 53.60 13.40
04-02-25 53.85 55.70 53.06 17,617,200 53.49 13.37
04-02-24 51.61 55.38 51.60 20,928,400 53.53 13.38
04-02-23 57.54 57.83 53.63 26,336,400 54.56 13.64
04-02-20 50.00 57.68 47.60 63,176,800 56.95 14.24
04-02-19 60.40 60.68 51.75 26,760,400 51.90 12.98
04-02-18 59.75 61.23 58.66 13,725,600 59.40 14.85
04-02-17 63.13 63.43 59.37 23,661,200 61.06 15.27
Date Open High Low Vol Cls adjCls
04-02-13 61.99 64.74 57.00 52,724,800 59.37 14.84
04-02-12 53.75 67.75 52.00 107,758,000 59.60 14.90
04-02-11 46.09 50.59 45.25 31,565,600 49.70 12.43
04-02-10 126.50 130.24 125.04 11,768,400 129.85 10.82
04-02-09 125.00 128.00 123.23 9,506,400 124.50 10.38
04-02-06 120.82 132.10 119.00 25,411,200 122.15 10.18
04-02-05 123.99 124.54 117.25 14,722,800 121.49 10.12
04-02-04 120.10 129.39 118.26 29,606,400 121.91 10.16
04-02-03 153.38 154.06 125.25 52,723,200 127.21 10.60
Date Open High Low Vol Cls adjCls
04-02-02 128.50 139.69 127.93 21,825,600 135.02 11.25
04-01-30 127.13 134.54 125.02 10,876,800 133.53 11.13
04-01-29 134.00 134.35 121.51 18,626,400 129.89 10.82
04-01-28 133.30 139.84 126.40 17,356,800 130.38 10.87
04-01-27 135.13 146.78 133.30 23,616,000 133.70 11.14
04-01-26 119.70 134.90 118.51 16,131,600 134.65 11.22
04-01-23 120.43 120.43 116.75 3,675,600 119.57 9.96
04-01-22 118.03 123.75 117.03 5,794,800 118.60 9.88
04-01-21 117.15 121.55 114.40 10,443,600 118.90 9.91
Date Open High Low Vol Cls adjCls
04-01-20 122.41 124.90 116.60 11,574,000 118.50 9.88
04-01-16 112.97 124.94 109.68 22,699,200 119.25 9.94
04-01-15 112.43 115.50 104.00 19,090,800 111.15 9.26
04-01-14 109.00 117.30 102.61 29,266,800 115.75 9.65
04-01-13 103.42 104.00 98.02 7,762,800 101.25 8.44
04-01-12 96.50 103.46 95.12 13,306,800 103.43 8.62
04-01-09 85.00 94.52 84.20 11,175,600 93.94 7.83
04-01-08 88.00 88.00 85.10 1,828,800 85.51 7.13
04-01-07 88.36 88.60 84.50 3,036,000 86.60 7.22
Date Open High Low Vol Cls adjCls
04-01-06 84.00 88.30 83.01 3,644,400 87.18 7.27
04-01-05 86.48 86.85 83.81 2,720,400 84.90 7.08
04-01-02 82.92 85.89 82.48 3,807,600 84.95 7.08
03-12-31 86.70 87.09 82.37 3,417,600 82.37 6.86
03-12-30 87.99 88.39 86.14 2,132,400 86.50 7.21
03-12-29 87.75 88.94 87.19 3,159,600 88.03 7.34
03-12-26 82.50 87.42 82.00 2,158,800 87.19 7.27
03-12-24 84.00 84.35 81.40 1,513,200 84.25 7.02
03-12-23 82.49 84.00 80.60 2,911,200 82.60 6.88
Date Open High Low Vol Cls adjCls
03-12-22 85.17 86.38 81.95 3,770,400 82.80 6.90
03-12-19 86.30 87.50 83.31 5,148,000 84.70 7.06
03-12-18 82.68 86.95 82.68 7,784,400 86.80 7.23
03-12-17 81.29 82.44 78.30 9,823,200 82.03 6.84
03-12-16 85.61 87.90 79.30 15,726,000 83.00 6.92
03-12-15 92.89 93.00 84.63 12,321,600 86.00 7.17
03-12-12 92.27 93.05 85.97 7,410,000 87.45 7.29
03-12-11 85.00 90.42 83.78 9,274,800 90.26 7.52
03-12-10 93.25 93.50 82.90 16,176,000 85.19 7.10
Date Open High Low Vol Cls adjCls
03-12-09 89.11 91.75 86.75 11,758,800 91.69 7.64
03-12-08 82.96 86.24 82.96 8,397,600 85.60 7.13
03-12-05 80.00 82.79 78.05 6,406,800 82.79 6.90
03-12-04 76.61 79.75 73.46 9,864,000 78.98 6.58
03-12-03 81.50 84.76 75.26 8,565,600 76.30 6.36
03-12-02 81.95 83.90 80.42 8,084,400 81.70 6.81
03-12-01 80.16 82.20 79.00 6,879,600 82.10 6.84
03-11-28 76.50 78.88 74.86 2,877,600 78.45 6.54
03-11-26 71.03 76.40 71.03 7,524,000 76.40 6.37
Date Open High Low Vol Cls adjCls
03-11-25 74.49 74.49 70.58 5,348,400 71.33 5.94
03-11-24 72.02 74.47 71.50 5,005,200 74.10 6.18
03-11-21 69.87 71.33 68.20 6,174,000 70.71 5.89
03-11-20 68.00 70.95 67.52 12,274,800 68.70 5.73
03-11-19 62.30 67.00 61.11 7,948,800 66.90 5.58
03-11-18 63.52 63.88 60.50 2,774,400 61.95 5.16
03-11-17 61.20 62.50 58.40 3,132,000 62.25 5.19
03-11-14 63.44 63.71 59.50 3,973,200 61.04 5.09
03-11-13 57.45 61.73 57.45 3,267,600 60.30 5.03
Date Open High Low Vol Cls adjCls
03-11-12 56.39 59.50 55.67 5,090,400 58.90 4.91
03-11-11 63.50 63.50 58.44 3,819,600 58.79 4.90
03-11-10 61.00 63.90 59.10 3,196,800 62.23 5.19
03-11-07 60.50 64.70 60.50 6,483,600 62.29 5.19
03-11-06 59.57 61.00 58.06 3,019,200 60.10 5.01
03-11-05 60.50 62.71 57.55 7,628,400 59.86 4.99
03-11-04 52.51 59.79 52.33 13,534,800 59.75 4.98
03-11-03 61.41 62.68 53.91 21,291,600 54.50 4.54
03-10-31 66.65 68.46 62.37 7,311,600 62.80 5.23
Date Open High Low Vol Cls adjCls
03-10-30 65.10 69.35 64.92 12,361,200 66.75 5.56
03-10-29 58.49 64.69 58.12 8,647,200 64.63 5.39
03-10-28 55.44 57.89 54.25 4,543,200 57.80 4.82
03-10-27 55.40 55.45 51.36 7,340,400 54.04 4.50
03-10-24 56.33 58.49 54.13 7,555,200 54.47 4.54
03-10-23 50.81 57.21 50.30 7,195,200 56.20 4.68
03-10-22 49.30 52.63 48.55 4,486,800 52.63 4.39
03-10-21 49.78 51.91 48.14 11,330,400 49.40 4.12
03-10-20 41.21 43.73 41.21 2,328,000 43.60 3.63
Date Open High Low Vol Cls adjCls
03-10-17 42.34 43.30 41.16 2,233,200 42.00 3.50
03-10-16 41.75 42.85 39.55 2,418,000 42.25 3.52
03-10-15 41.00 42.40 40.80 2,587,200 41.44 3.45
03-10-14 37.75 40.83 37.54 2,534,400 40.68 3.39
03-10-13 34.72 37.74 34.30 1,780,800 37.34 3.11
03-10-10 33.28 35.00 33.28 536,400 34.35 2.86
03-10-09 35.46 36.00 33.30 1,222,800 33.90 2.83
03-10-08 34.83 36.24 34.80 1,341,600 35.31 2.94
03-10-07 35.70 35.99 32.65 3,206,400 34.88 2.91
Date Open High Low Vol Cls adjCls
03-10-06 34.30 36.45 33.70 2,682,000 36.20 3.02
03-10-03 32.35 33.69 31.88 2,545,200 33.30 2.78
03-10-02 29.45 31.73 28.24 1,866,000 31.70 2.64
03-10-01 26.55 29.40 26.00 3,146,400 28.85 2.40
03-09-30 25.70 26.54 24.66 1,538,400 26.28 2.19
03-09-29 26.17 28.42 23.81 4,231,200 26.21 2.18
03-09-26 29.99 30.10 26.06 4,423,200 26.71 2.23
03-09-25 29.85 31.15 29.00 1,464,000 30.01 2.50
03-09-24 29.35 31.62 29.10 3,144,000 29.75 2.48
Date Open High Low Vol Cls adjCls
03-09-23 28.25 29.35 28.25 1,214,400 29.15 2.43
03-09-22 27.86 29.40 27.76 1,930,800 28.62 2.39
03-09-19 30.10 30.60 29.05 2,138,400 29.30 2.44
03-09-18 30.10 32.43 28.80 11,148,000 29.90 2.49
03-09-17 24.50 30.00 24.27 12,205,200 29.97 2.50
03-09-16 24.10 24.49 22.55 2,884,800 24.06 2.01
03-09-15 23.60 23.65 22.10 914,400 22.54 1.88
03-09-12 22.90 23.45 22.70 786,000 23.45 1.95
03-09-11 23.51 23.85 22.55 920,400 23.10 1.93
Date Open High Low Vol Cls adjCls
03-09-10 22.05 23.50 21.35 2,414,400 23.50 1.96
03-09-09 23.20 23.67 22.25 734,400 22.40 1.87
03-09-08 24.20 24.25 22.98 1,129,200 23.25 1.94
03-09-05 23.55 24.25 23.10 890,400 24.15 2.01
03-09-04 22.77 23.95 22.77 903,600 23.66 1.97
03-09-03 24.58 25.25 22.91 2,004,000 23.09 1.92
03-09-02 24.84 25.20 24.25 1,635,600 24.70 2.06
03-08-29 22.82 24.80 22.80 1,754,400 24.74 2.06
03-08-28 22.70 23.95 22.00 2,608,800 23.29 1.94
Date Open High Low Vol Cls adjCls
03-08-27 21.00 22.75 20.68 2,061,600 22.70 1.89
03-08-26 22.40 23.00 20.41 3,051,600 21.01 1.75
03-08-25 23.50 23.50 21.31 2,623,200 22.77 1.90
03-08-22 24.05 24.06 23.05 847,200 23.60 1.97
03-08-21 24.20 24.25 23.00 1,878,000 24.00 2.00
03-08-20 23.22 24.71 22.75 1,333,200 23.99 2.00
03-08-19 24.60 24.93 22.72 2,168,400 23.40 1.95
03-08-18 23.74 25.23 23.73 2,649,600 24.74 2.06
03-08-15 23.45 24.28 22.82 1,448,400 23.52 1.96
Date Open High Low Vol Cls adjCls
03-08-14 21.23 23.50 20.84 6,871,200 23.45 1.95
03-08-13 24.74 25.05 22.50 5,600,400 22.66 1.89
03-08-12 24.59 26.97 24.10 11,690,400 24.49 2.04
03-08-11 21.14 24.08 20.51 7,156,800 24.00 2.00
03-08-08 18.65 20.99 18.55 4,384,800 20.47 1.71
03-08-07 17.80 18.70 17.80 882,000 18.65 1.55
03-08-06 17.50 18.24 17.47 1,396,800 17.91 1.49
03-08-05 18.50 18.79 17.30 1,444,800 18.04 1.50
03-08-04 20.00 20.00 17.25 2,904,000 18.27 1.52
Date Open High Low Vol Cls adjCls
03-08-01 20.30 20.30 19.26 1,620,000 19.85 1.65
03-07-31 19.85 20.70 19.36 4,454,400 20.30 1.69
03-07-30 18.08 19.30 17.90 3,520,800 19.17 1.60
03-07-29 18.73 18.73 17.16 2,202,000 17.81 1.48
03-07-28 17.00 18.40 16.80 3,128,400 18.39 1.53
03-07-25 16.35 16.98 15.80 1,788,000 16.53 1.38
03-07-24 14.50 16.50 14.48 3,564,000 16.09 1.34
03-07-23 14.45 14.60 12.94 1,977,600 14.49 1.21
03-07-22 12.85 14.40 12.73 3,091,200 14.25 1.19
Date Open High Low Vol Cls adjCls
03-07-21 12.50 12.85 12.11 325,200 12.40 1.03
03-07-18 12.20 12.75 12.20 369,600 12.69 1.06
03-07-17 12.75 12.90 12.00 349,200 12.64 1.05
03-07-16 13.00 13.00 12.39 339,600 12.90 1.08
03-07-15 12.81 13.00 12.50 597,600 12.99 1.08
03-07-14 12.40 12.75 12.40 163,200 12.60 1.05
03-07-11 12.50 12.65 11.85 320,400 12.34 1.03
03-07-10 12.75 12.92 12.26 156,000 12.51 1.04
03-07-09 12.64 12.85 12.64 198,000 12.70 1.06
Date Open High Low Vol Cls adjCls
03-07-08 12.75 12.96 12.63 433,200 12.64 1.05
03-07-07 12.77 12.95 12.50 607,200 12.85 1.07
03-07-03 12.30 12.71 12.30 147,600 12.65 1.05
03-07-02 12.25 12.75 12.25 562,800 12.63 1.05
03-07-01 13.05 13.05 11.80 794,400 12.25 1.02
03-06-30 12.98 13.50 12.45 1,671,600 13.00 1.08
03-06-27 12.30 12.93 12.23 1,082,400 12.86 1.07
03-06-26 11.20 12.20 11.06 678,000 12.20 1.02
03-06-25 11.15 11.56 11.15 106,800 11.23 0.94
Date Open High Low Vol Cls adjCls
03-06-24 10.76 11.16 10.66 274,800 11.15 0.93
03-06-23 10.66 11.16 10.65 202,800 10.75 0.90
03-06-20 11.05 11.05 10.55 849,600 11.01 0.92
03-06-19 11.15 11.24 11.00 115,200 11.03 0.92
03-06-18 11.60 11.60 10.97 400,800 11.05 0.92
03-06-17 11.35 11.56 11.30 118,800 11.42 0.95
03-06-16 11.03 11.75 11.03 330,000 11.50 0.96
03-06-13 11.75 11.75 11.01 416,400 11.21 0.93
03-06-12 12.21 12.21 11.00 1,062,000 11.61 0.97
Date Open High Low Vol Cls adjCls
03-06-11 11.92 12.19 11.72 1,604,400 12.06 1.01
03-06-10 10.91 11.88 10.60 2,587,200 11.45 0.95
03-06-09 9.75 10.49 9.40 950,400 10.42 0.87
03-06-06 9.40 9.84 9.32 196,800 9.72 0.81
03-06-05 9.71 9.88 9.40 231,600 9.49 0.79
03-06-04 9.64 9.96 9.50 181,200 9.71 0.81
03-06-03 9.62 9.69 9.50 152,400 9.53 0.79
03-06-02 9.80 10.24 9.21 691,200 9.75 0.81
03-05-30 9.24 10.00 9.10 868,800 9.80 0.82
Date Open High Low Vol Cls adjCls
03-05-29 9.00 9.39 8.50 777,600 9.03 0.75
03-05-28 9.00 9.10 8.90 112,800 8.90 0.74
03-05-27 9.18 9.20 8.84 468,000 8.99 0.75
03-05-23 8.88 9.20 8.88 217,200 8.95 0.75
03-05-22 8.65 9.00 8.65 85,200 8.99 0.75
03-05-21 8.32 9.10 8.25 482,400 8.79 0.73
03-05-20 8.20 8.44 8.03 230,400 8.30 0.69
03-05-19 8.85 8.99 8.05 799,200 8.42 0.70
03-05-16 9.05 9.05 8.85 277,200 8.99 0.75
Date Open High Low Vol Cls adjCls
03-05-15 9.08 9.30 8.93 868,800 9.05 0.75
03-05-14 8.84 9.39 8.64 1,185,600 9.00 0.75
03-05-13 7.90 8.50 7.75 1,254,000 8.50 0.71
03-05-12 7.47 7.96 7.27 374,400 7.85 0.65
03-05-09 7.40 7.55 7.35 282,000 7.55 0.63
03-05-08 7.35 7.40 7.25 433,200 7.40 0.62
03-05-07 7.25 7.44 7.20 272,400 7.39 0.62
03-05-06 6.75 7.33 6.75 349,200 7.25 0.60
03-05-05 7.14 7.33 6.59 1,058,400 6.72 0.56
Date Open High Low Vol Cls adjCls
03-05-02 8.00 8.08 7.09 1,789,200 7.32 0.61
03-05-01 8.22 8.43 7.93 1,400,400 8.00 0.67
03-04-30 7.75 8.13 7.66 999,600 8.13 0.68
03-04-29 7.24 7.75 7.22 990,000 7.61 0.63
03-04-28 6.45 7.15 6.45 794,400 7.12 0.59
03-04-25 6.10 6.45 6.05 531,600 6.45 0.54
03-04-24 5.90 6.10 5.90 198,000 6.05 0.50
03-04-23 6.18 6.23 5.92 661,200 5.92 0.49
03-04-22 5.89 6.20 5.70 1,327,200 6.05 0.50
Date Open High Low Vol Cls adjCls
03-04-21 5.70 5.85 5.40 793,200 5.45 0.45
03-04-17 5.35 5.73 5.35 380,400 5.45 0.45
03-04-16 5.06 5.48 5.04 590,400 5.40 0.45
03-04-15 4.77 5.03 4.77 313,200 5.03 0.42
03-04-14 4.87 4.93 4.78 153,600 4.93 0.41
03-04-11 4.75 4.84 4.75 128,400 4.80 0.40
03-04-10 4.72 4.75 4.70 72,000 4.72 0.39
03-04-09 4.51 4.72 4.51 103,200 4.72 0.39
03-04-08 4.51 4.69 4.51 79,200 4.60 0.38
Date Open High Low Vol Cls adjCls
03-04-07 4.49 4.74 4.44 140,400 4.52 0.38
03-04-04 4.69 4.69 4.49 244,800 4.61 0.38
03-04-03 4.70 5.00 4.69 444,000 4.75 0.40
03-04-02 4.50 4.65 4.35 170,400 4.65 0.39
03-04-01 4.28 4.55 4.15 402,000 4.55 0.38
03-03-31 4.17 4.30 4.15 206,400 4.30 0.36
03-03-28 4.17 4.25 4.17 60,000 4.18 0.35
03-03-27 4.29 4.29 4.18 74,400 4.26 0.36
03-03-26 4.16 4.22 4.16 10,800 4.22 0.35
Date Open High Low Vol Cls adjCls
03-03-25 4.10 4.26 4.10 168,000 4.20 0.35
03-03-24 4.32 4.32 4.09 32,400 4.10 0.34
03-03-21 4.16 4.23 4.11 45,600 4.20 0.35
03-03-20 4.50 4.50 4.17 148,800 4.30 0.36
03-03-19 4.10 4.50 3.95 740,400 4.49 0.37
03-03-18 3.85 4.11 3.80 486,000 4.11 0.34
03-03-17 3.92 4.00 3.75 244,800 3.79 0.32
03-03-14 3.97 3.97 3.90 116,400 3.95 0.33
03-03-13 3.89 3.97 3.89 108,000 3.93 0.33
Date Open High Low Vol Cls adjCls
03-03-12 3.87 3.93 3.87 18,000 3.88 0.32
03-03-11 3.86 3.90 3.84 111,600 3.87 0.32
03-03-10 3.90 3.95 3.89 56,400 3.95 0.33
03-03-07 3.90 3.96 3.90 30,000 3.96 0.33
03-03-06 3.86 4.00 3.85 208,800 3.94 0.33
03-03-05 3.92 3.94 3.88 63,600 3.88 0.32
03-03-04 3.94 3.99 3.90 22,800 3.90 0.33
03-03-03 3.95 4.05 3.95 184,800 4.00 0.33
03-02-28 3.98 4.00 3.93 105,600 3.99 0.33
Date Open High Low Vol Cls adjCls
03-02-27 3.98 4.05 3.98 39,600 3.98 0.33
03-02-26 4.02 4.02 3.99 19,200 4.00 0.33
03-02-25 3.99 4.08 3.88 88,800 3.99 0.33
03-02-24 3.85 4.10 3.85 170,400 4.00 0.33
03-02-21 3.86 3.89 3.81 63,600 3.81 0.32
03-02-20 3.73 3.91 3.72 116,400 3.91 0.33
03-02-19 3.71 3.76 3.65 73,200 3.70 0.31
03-02-18 3.76 3.77 3.75 117,600 3.75 0.31
03-02-14 3.75 3.83 3.69 112,800 3.75 0.31
Date Open High Low Vol Cls adjCls
03-02-13 3.93 3.96 3.70 226,800 3.74 0.31
03-02-12 4.04 4.05 3.92 60,000 3.93 0.33
03-02-11 4.01 4.09 4.00 102,000 4.03 0.34
03-02-10 4.09 4.10 3.89 210,000 3.96 0.33
03-02-07 4.04 4.04 3.98 90,000 4.04 0.34
03-02-06 4.00 4.06 4.00 91,200 4.00 0.33
03-02-05 4.10 4.11 4.00 117,600 4.11 0.34
03-02-04 4.10 4.19 4.00 260,400 4.10 0.34
03-02-03 4.20 4.20 4.14 94,800 4.18 0.35
Date Open High Low Vol Cls adjCls
03-01-31 4.12 4.25 4.11 142,800 4.14 0.35
03-01-30 4.10 4.25 3.97 398,400 4.20 0.35
03-01-29 4.10 4.30 4.03 48,000 4.30 0.36
03-01-28 4.20 4.22 4.01 205,200 4.14 0.35
03-01-27 4.06 4.27 4.01 208,800 4.19 0.35
03-01-24 4.33 4.34 4.23 142,800 4.23 0.35
03-01-23 4.52 4.52 4.26 430,800 4.32 0.36
03-01-22 4.50 4.55 4.35 738,000 4.49 0.37
03-01-21 4.05 4.57 4.05 1,305,600 4.45 0.37
Date Open High Low Vol Cls adjCls
03-01-17 4.16 4.21 3.88 234,000 4.20 0.35
03-01-16 4.15 4.33 4.12 172,800 4.15 0.35
03-01-15 4.22 4.22 4.15 111,600 4.18 0.35
03-01-14 4.26 4.26 4.16 142,800 4.24 0.35
03-01-13 4.13 4.30 4.12 147,600 4.23 0.35
03-01-10 4.29 4.29 4.15 103,200 4.15 0.35
03-01-09 4.26 4.33 4.17 224,400 4.18 0.35
03-01-08 4.30 4.30 4.20 116,400 4.20 0.35
03-01-07 4.22 4.32 4.22 61,200 4.31 0.36
Date Open High Low Vol Cls adjCls
03-01-06 4.41 4.41 4.22 222,000 4.22 0.35
03-01-03 4.29 4.45 4.22 190,800 4.33 0.36
03-01-02 4.05 4.25 4.05 331,200 4.21 0.35
02-12-31 4.00 4.05 3.99 171,600 4.04 0.34
02-12-30 4.01 4.11 3.96 261,600 3.97 0.33
02-12-27 4.02 4.09 4.00 156,000 4.08 0.34
02-12-26 4.19 4.23 4.04 231,600 4.04 0.34
02-12-24 4.15 4.21 4.10 110,400 4.11 0.34
02-12-23 4.21 4.40 4.10 616,800 4.20 0.35
Date Open High Low Vol Cls adjCls
02-12-20 3.97 4.20 3.95 696,000 4.14 0.35
02-12-19 3.86 3.99 3.86 260,400 3.96 0.33
02-12-18 3.93 3.98 3.85 295,200 3.89 0.32
02-12-17 3.73 4.01 3.73 414,000 3.95 0.33
02-12-16 3.87 3.89 3.68 973,200 3.75 0.31
02-12-13 3.99 3.99 3.87 63,600 3.92 0.33
02-12-12 3.97 4.08 3.91 447,600 4.01 0.33
02-12-11 4.12 4.13 3.95 526,800 4.05 0.34
02-12-10 4.20 4.30 4.11 80,400 4.20 0.35
Date Open High Low Vol Cls adjCls
02-12-09 4.25 4.32 4.05 422,400 4.24 0.35
02-12-06 4.25 4.35 4.12 332,400 4.27 0.36
02-12-05 4.13 4.25 4.09 414,000 4.25 0.35
02-12-04 3.95 4.15 3.95 538,800 4.10 0.34
02-12-03 4.07 4.10 3.91 442,800 4.04 0.34
02-12-02 4.11 4.11 3.93 638,400 4.06 0.34
02-11-29 4.01 4.10 3.85 519,600 4.10 0.34
02-11-27 3.95 4.00 3.86 217,200 3.95 0.33
02-11-26 4.00 4.00 3.88 220,800 3.89 0.32
Date Open High Low Vol Cls adjCls
02-11-25 3.80 3.96 3.79 312,000 3.86 0.32
02-11-22 3.57 3.80 3.50 469,200 3.70 0.31
02-11-21 4.14 4.14 3.50 964,800 3.62 0.30
02-11-20 4.37 4.37 4.07 589,200 4.07 0.34
02-11-19 4.20 4.45 4.20 546,000 4.35 0.36
02-11-18 4.28 4.28 4.17 238,800 4.20 0.35
02-11-15 4.24 4.25 4.19 303,600 4.20 0.35
02-11-14 4.27 4.33 4.20 279,600 4.22 0.35
02-11-13 4.44 4.50 4.18 378,000 4.19 0.35
Date Open High Low Vol Cls adjCls
02-11-12 4.26 4.58 4.20 416,400 4.47 0.37
02-11-11 4.90 4.91 4.25 654,000 4.25 0.35
02-11-08 3.74 4.83 3.73 2,281,200 4.80 0.40
02-11-07 3.60 3.78 3.60 288,000 3.70 0.31
02-11-06 3.59 3.60 3.46 152,400 3.55 0.30
02-11-05 3.60 3.60 3.47 32,400 3.47 0.29
02-11-04 3.50 3.63 3.49 169,200 3.59 0.30
02-11-01 3.57 3.59 3.46 94,800 3.56 0.30
02-10-31 3.55 3.56 3.42 127,200 3.55 0.30
Date Open High Low Vol Cls adjCls
02-10-30 3.42 3.50 3.42 135,600 3.47 0.29
02-10-29 3.49 3.60 3.42 148,800 3.42 0.29
02-10-28 3.57 3.58 3.40 398,400 3.42 0.29
02-10-25 3.38 3.50 3.38 114,000 3.50 0.29
02-10-24 3.49 3.60 3.40 504,000 3.40 0.28
02-10-23 3.64 3.67 3.41 260,400 3.44 0.29
02-10-22 3.40 3.78 3.35 2,742,000 3.43 0.29
02-10-21 3.48 3.50 3.31 57,600 3.40 0.28
02-10-18 3.53 3.54 3.30 235,200 3.40 0.28
Date Open High Low Vol Cls adjCls
02-10-17 3.69 3.69 3.58 28,800 3.60 0.30
02-10-16 3.35 3.69 3.30 268,800 3.68 0.31
02-10-15 3.53 3.68 3.36 217,200 3.37 0.28
02-10-14 3.55 3.55 3.35 50,400 3.38 0.28
02-10-11 3.65 3.66 3.35 356,400 3.44 0.29
02-10-10 3.61 3.70 3.40 390,000 3.40 0.28
02-10-09 3.90 3.90 3.66 309,600 3.66 0.31
02-10-08 4.02 4.12 3.91 320,400 3.92 0.33
02-10-07 4.03 4.17 3.85 406,800 4.17 0.35
Date Open High Low Vol Cls adjCls
02-10-04 4.09 4.18 4.06 55,200 4.07 0.34
02-10-03 4.06 4.19 4.00 475,200 4.15 0.35
02-10-02 4.01 4.16 3.81 488,400 3.91 0.33
02-10-01 4.74 4.74 4.00 1,114,800 4.10 0.34
02-09-30 5.42 5.42 4.80 312,000 5.14 0.43
02-09-27 5.74 5.74 5.60 85,200 5.60 0.47
02-09-26 5.90 5.90 5.66 22,800 5.88 0.49
02-09-25 5.71 5.95 5.65 127,200 5.95 0.50
02-09-24 5.80 5.95 5.71 74,400 5.80 0.48
Date Open High Low Vol Cls adjCls
02-09-23 5.61 5.94 5.61 176,400 5.85 0.49
02-09-20 5.55 5.70 5.55 181,200 5.70 0.48
02-09-19 5.63 5.63 5.05 328,800 5.40 0.45
02-09-18 5.75 5.75 5.63 106,800 5.64 0.47
02-09-17 5.75 5.75 5.75 24,000 5.75 0.48
02-09-16 5.85 6.03 5.80 84,000 5.80 0.48
02-09-13 6.00 6.03 5.80 180,000 6.00 0.50
02-09-12 6.26 6.26 6.00 241,200 6.04 0.50
02-09-11 6.37 6.37 6.25 222,000 6.25 0.52
Date Open High Low Vol Cls adjCls
02-09-10 6.55 6.70 6.38 217,200 6.40 0.53
02-09-09 6.78 6.78 6.52 468,000 6.70 0.56
02-09-06 6.54 6.85 6.54 315,600 6.72 0.56
02-09-05 6.60 6.60 6.45 43,200 6.46 0.54
02-09-04 5.89 6.73 5.85 472,800 6.51 0.54
02-09-03 6.39 6.40 5.75 194,400 5.80 0.48
02-08-30 6.41 6.46 6.25 76,800 6.26 0.52
02-08-29 6.85 6.85 6.40 189,600 6.45 0.54
02-08-28 6.67 6.80 6.67 26,400 6.80 0.57
Date Open High Low Vol Cls adjCls
02-08-27 6.98 6.98 6.67 126,000 6.67 0.56
02-08-26 6.90 7.00 6.76 79,200 7.00 0.58
02-08-23 6.96 6.96 6.67 124,800 6.89 0.57
02-08-22 6.81 6.96 6.70 122,400 6.77 0.56
02-08-21 7.08 7.08 6.61 241,200 6.80 0.57
02-08-20 7.09 7.10 6.78 68,400 6.95 0.58
02-08-19 6.90 7.10 6.77 96,000 7.10 0.59
02-08-16 7.37 7.37 6.66 307,200 6.96 0.58
02-08-15 7.36 7.40 7.21 51,600 7.21 0.60
Date Open High Low Vol Cls adjCls
02-08-14 7.40 7.45 7.21 164,400 7.40 0.62
02-08-13 7.30 7.65 7.13 394,800 7.25 0.60
02-08-12 6.94 7.31 6.75 346,800 7.30 0.61
02-08-09 6.50 6.92 6.30 466,800 6.92 0.58
02-08-08 5.58 6.45 5.58 373,200 6.40 0.53
02-08-07 5.80 5.80 5.65 195,600 5.70 0.48
02-08-06 5.50 5.80 5.45 315,600 5.80 0.48
02-08-05 5.51 5.80 5.46 363,600 5.51 0.46
02-08-02 5.09 5.49 5.08 988,800 5.43 0.45
Date Open High Low Vol Cls adjCls
02-08-01 4.94 4.99 4.76 393,600 4.98 0.42
02-07-31 4.61 4.99 4.61 417,600 4.84 0.40
02-07-30 4.30 4.80 3.92 1,238,400 4.71 0.39
02-07-29 5.25 5.45 4.85 924,000 4.86 0.41
02-07-26 5.55 5.55 5.03 340,800 5.24 0.44
02-07-25 5.94 5.95 5.45 374,400 5.60 0.47
02-07-24 5.55 6.15 5.30 813,600 5.84 0.49
02-07-23 7.00 7.29 6.00 1,648,800 6.09 0.51
02-07-22 8.10 8.40 7.64 672,000 8.29 0.69
Date Open High Low Vol Cls adjCls
02-07-19 8.20 8.50 7.90 493,200 8.30 0.69
02-07-18 9.10 9.10 7.90 735,600 8.30 0.69
02-07-17 9.22 9.65 8.90 264,000 8.95 0.75
02-07-16 10.19 10.20 8.90 1,128,000 9.00 0.75
02-07-15 10.50 10.90 9.80 558,000 10.00 0.83
02-07-12 10.40 10.69 10.40 255,600 10.67 0.89
02-07-11 11.16 11.16 10.26 375,600 10.36 0.86
02-07-10 11.99 11.99 11.23 222,000 11.23 0.94
02-07-09 11.95 12.00 11.70 38,400 11.90 0.99
Date Open High Low Vol Cls adjCls
02-07-08 12.00 12.05 11.95 352,800 12.05 1.00
02-07-05 11.64 11.89 11.30 180,000 11.89 0.99
02-07-03 11.65 11.90 11.03 349,200 11.63 0.97
02-07-02 12.15 12.49 11.65 216,000 11.65 0.97
02-07-01 12.10 12.45 11.11 642,000 12.20 1.02
02-06-28 11.95 12.67 11.90 294,000 12.00 1.00
02-06-27 11.86 12.22 11.60 339,600 12.00 1.00
02-06-26 12.85 12.86 11.62 768,000 11.86 0.99
02-06-25 12.96 13.30 12.77 163,200 13.14 1.10
Date Open High Low Vol Cls adjCls
02-06-24 13.21 13.22 12.20 758,400 12.92 1.08
02-06-21 14.14 14.14 13.10 325,200 13.30 1.11
02-06-20 14.97 14.97 13.85 283,200 14.14 1.18
02-06-19 15.00 15.66 14.75 457,200 14.96 1.25
02-06-18 14.33 15.29 14.33 325,200 15.10 1.26
02-06-17 14.30 14.40 14.13 314,400 14.39 1.20
02-06-14 14.37 14.49 13.18 1,682,400 14.21 1.18
02-06-13 14.80 15.18 14.05 465,600 14.13 1.18
02-06-12 14.92 15.30 14.71 562,800 14.76 1.23
Date Open High Low Vol Cls adjCls
02-06-11 16.10 16.12 14.50 1,485,600 14.60 1.22
02-06-10 16.53 16.53 16.05 193,200 16.05 1.34
02-06-07 16.65 16.74 16.26 157,200 16.45 1.37
02-06-06 16.95 16.95 16.75 226,800 16.85 1.40
02-06-05 17.10 17.10 16.60 1,363,200 16.77 1.40
02-06-04 17.00 17.35 16.92 478,800 17.10 1.43
02-06-03 17.35 17.44 17.00 294,000 17.15 1.43
02-05-31 17.05 17.50 17.05 218,400 17.13 1.43
02-05-30 16.91 17.19 16.91 283,200 17.07 1.42
Date Open High Low Vol Cls adjCls
02-05-29 15.69 17.24 15.49 1,551,600 16.85 1.40
02-05-28 16.99 17.00 15.20 2,472,000 16.00 1.33
02-05-24 17.79 17.79 17.29 216,000 17.75 1.48
02-05-23 18.52 18.52 17.50 1,120,800 18.00 1.50
02-05-22 18.89 18.90 17.78 2,054,400 18.52 1.54
02-05-21 16.25 18.30 15.71 4,210,800 18.27 1.52
02-05-20 15.74 16.35 15.35 804,000 16.35 1.36
02-05-17 15.00 15.40 14.64 332,400 15.11 1.26
02-05-16 15.45 15.50 14.50 477,600 14.69 1.22
Date Open High Low Vol Cls adjCls
02-05-15 15.69 15.85 15.00 618,000 15.60 1.30
02-05-14 14.05 15.85 13.72 1,384,800 15.72 1.31
02-05-13 15.87 15.94 14.05 2,552,400 14.21 1.18
02-05-10 16.91 17.20 14.80 2,919,600 15.60 1.30
02-05-09 19.05 19.05 17.10 1,243,200 17.35 1.45
02-05-08 19.29 19.35 18.55 462,000 18.79 1.57
02-05-07 19.01 19.36 19.01 487,200 19.25 1.60
02-05-06 19.28 19.29 18.65 590,400 19.10 1.59
02-05-03 18.62 19.29 18.61 579,600 19.26 1.61
Date Open High Low Vol Cls adjCls
02-05-02 18.80 18.80 17.76 1,159,200 18.58 1.55
02-05-01 19.39 19.40 18.53 654,000 18.55 1.55
02-04-30 19.64 19.80 18.75 1,256,400 19.32 1.61
02-04-29 19.02 19.48 18.80 1,905,600 19.40 1.62
02-04-26 20.15 20.15 18.25 1,200,000 18.50 1.54
02-04-25 20.80 20.80 19.50 1,419,600 19.72 1.64
02-04-24 20.71 21.00 20.26 1,095,600 20.32 1.69
02-04-23 21.01 21.01 19.70 1,430,400 20.38 1.70
02-04-22 20.04 20.92 19.59 4,239,600 20.60 1.72
Date Open High Low Vol Cls adjCls
02-04-19 19.30 19.88 19.20 542,400 19.69 1.64
02-04-18 19.49 20.22 19.16 1,119,600 19.22 1.60
02-04-17 19.20 19.73 19.20 349,200 19.50 1.63
02-04-16 19.26 19.39 18.83 436,800 19.30 1.61
02-04-15 19.25 19.65 19.21 427,200 19.27 1.61
02-04-12 18.76 19.95 18.60 760,800 19.04 1.59
02-04-11 18.23 18.95 18.20 442,800 18.90 1.58
02-04-10 18.00 18.15 17.95 129,600 18.15 1.51
02-04-09 18.67 18.67 17.90 300,000 18.13 1.51
Date Open High Low Vol Cls adjCls
02-04-08 17.80 18.65 17.70 374,400 18.65 1.55
02-04-05 18.44 18.50 17.81 886,800 17.93 1.49
02-04-04 18.82 18.92 18.04 633,600 18.13 1.51
02-04-03 19.10 19.15 18.65 405,600 18.93 1.58
02-04-02 19.60 19.70 19.11 519,600 19.15 1.60
02-04-01 19.38 19.65 19.05 892,800 19.45 1.62
02-03-28 19.78 19.78 18.80 1,138,800 19.20 1.60
02-03-27 19.61 20.30 18.75 1,827,600 19.70 1.64
02-03-26 18.37 19.84 18.37 3,388,800 19.00 1.58
Date Open High Low Vol Cls adjCls
02-03-25 18.65 18.70 18.20 374,400 18.45 1.54
02-03-22 18.72 18.77 18.52 408,000 18.53 1.54
02-03-21 17.93 18.69 17.93 558,000 18.64 1.55
02-03-20 18.06 18.26 17.57 678,000 17.98 1.50
02-03-19 18.61 18.70 18.02 1,100,400 18.11 1.51
02-03-18 18.98 18.98 18.10 2,524,800 18.43 1.54
02-03-15 17.91 19.22 17.60 8,766,000 18.31 1.53
02-03-14 16.37 16.37 16.15 441,600 16.16 1.35
02-03-13 16.56 16.56 16.13 985,200 16.21 1.35
Date Open High Low Vol Cls adjCls
02-03-12 17.00 17.02 15.26 2,047,200 16.50 1.38
02-03-11 16.91 17.49 16.25 2,155,200 16.90 1.41
02-03-08 17.62 19.99 16.00 10,405,200 16.41 1.37
02-03-07 17.66 17.75 17.54 344,400 17.63 1.47
02-03-06 17.79 18.00 17.57 909,600 17.66 1.47
02-03-05 17.63 17.97 17.36 1,152,000 17.72 1.48
02-03-04 18.00 18.00 17.62 586,800 17.70 1.48
02-03-01 17.69 17.84 17.07 656,400 17.61 1.47
02-02-28 17.10 18.15 17.00 1,977,600 17.65 1.47
Date Open High Low Vol Cls adjCls
02-02-27 17.08 17.19 16.65 349,200 16.67 1.39
02-02-26 17.18 17.40 16.80 500,400 16.95 1.41
02-02-25 16.23 17.19 16.19 1,006,800 17.04 1.42
02-02-22 15.50 16.12 15.29 1,016,400 16.06 1.34
02-02-21 16.27 16.94 15.50 1,053,600 15.88 1.32
02-02-20 16.81 17.30 16.54 541,200 16.80 1.40
02-02-19 17.64 17.98 16.81 1,652,400 16.83 1.40
02-02-15 17.79 18.00 17.57 516,000 17.57 1.46
02-02-14 18.25 18.29 17.68 669,600 17.69 1.47
Date Open High Low Vol Cls adjCls
02-02-13 17.88 18.45 17.70 1,629,600 18.39 1.53
02-02-12 18.98 18.99 17.52 2,126,400 17.89 1.49
02-02-11 17.07 18.99 16.79 3,890,400 18.80 1.57
02-02-08 16.87 17.09 16.71 434,400 17.08 1.42
02-02-07 17.30 17.48 16.70 680,400 16.87 1.41
02-02-06 16.90 17.50 16.70 541,200 17.10 1.43
02-02-05 16.75 17.10 16.62 417,600 16.90 1.41
02-02-04 17.60 17.60 16.67 554,400 16.90 1.41
02-02-01 16.51 17.80 16.51 1,556,400 17.65 1.47
Date Open High Low Vol Cls adjCls
02-01-31 17.84 17.84 16.76 1,023,600 17.00 1.42
02-01-30 15.85 17.65 15.85 1,375,200 17.32 1.44
02-01-29 15.92 16.00 15.29 1,195,200 15.90 1.33
02-01-28 16.47 16.55 15.91 544,800 15.98 1.33
02-01-25 17.00 17.00 16.34 757,200 16.47 1.37
02-01-24 17.49 17.50 16.73 639,600 16.78 1.40
02-01-23 17.21 17.39 16.60 1,048,800 16.82 1.40
02-01-22 17.01 17.65 16.90 962,400 16.92 1.41
02-01-18 17.21 17.21 16.86 500,400 16.91 1.41
Date Open High Low Vol Cls adjCls
02-01-17 16.20 17.40 16.17 1,923,600 17.21 1.43
02-01-16 16.80 16.80 15.75 1,461,600 16.19 1.35
02-01-15 16.59 17.67 16.59 2,449,200 16.95 1.41
02-01-14 17.20 17.77 16.01 4,683,600 16.36 1.36
02-01-11 18.81 18.99 18.10 4,695,600 18.25 1.52
02-01-10 17.75 19.47 16.95 11,664,000 18.38 1.53
02-01-09 17.51 18.20 16.76 18,334,800 17.75 1.48
02-01-08 14.25 15.24 14.00 10,778,400 14.60 1.22
02-01-07 13.36 13.36 13.08 244,800 13.08 1.09
Date Open High Low Vol Cls adjCls
02-01-04 13.45 13.70 13.20 234,000 13.21 1.10
02-01-03 13.51 13.68 13.30 416,400 13.45 1.12
02-01-02 13.67 13.74 13.00 319,200 13.39 1.12
01-12-31 12.55 13.80 12.46 1,246,800 13.75 1.15
01-12-28 12.30 12.55 12.11 391,200 12.55 1.05
01-12-27 12.23 12.41 12.16 158,400 12.37 1.03
01-12-26 12.39 12.39 12.11 39,600 12.11 1.01
01-12-24 12.05 12.35 11.95 106,800 12.35 1.03
01-12-21 12.08 12.09 11.96 123,600 11.96 1.00
Date Open High Low Vol Cls adjCls
01-12-20 12.27 12.27 12.07 141,600 12.10 1.01
01-12-19 12.65 12.65 12.28 370,800 12.28 1.02
01-12-18 12.26 12.72 12.12 397,200 12.61 1.05
01-12-17 12.40 12.50 12.10 150,000 12.25 1.02
01-12-14 12.26 12.70 12.12 734,400 12.39 1.03
01-12-13 11.67 12.68 11.50 1,010,400 12.05 1.00
01-12-12 11.75 11.81 11.51 310,800 11.79 0.98
01-12-11 11.81 12.10 11.46 435,600 11.60 0.97
01-12-10 11.83 12.11 11.80 302,400 11.96 1.00
Date Open High Low Vol Cls adjCls
01-12-07 11.75 12.24 11.55 552,000 12.10 1.01
01-12-06 12.38 12.43 11.89 535,200 12.12 1.01
01-12-05 13.22 13.24 12.30 640,800 12.34 1.03
01-12-04 13.02 13.45 13.00 620,400 13.08 1.09
01-12-03 13.24 13.25 12.40 486,000 12.90 1.08
01-11-30 11.77 13.25 11.76 762,000 13.02 1.09
01-11-29 11.99 12.48 11.75 498,000 12.15 1.01
01-11-28 12.23 12.24 11.80 698,400 12.00 1.00
01-11-27 13.85 13.86 12.48 1,298,400 12.63 1.05
Date Open High Low Vol Cls adjCls
01-11-26 14.06 14.14 13.60 529,200 13.70 1.14
01-11-23 13.90 14.25 13.80 457,200 14.06 1.17
01-11-21 14.14 14.60 13.50 1,480,800 13.90 1.16
01-11-20 13.95 14.00 13.51 729,600 13.89 1.16
01-11-19 14.81 14.85 13.10 3,927,600 13.89 1.16
01-11-16 13.83 15.14 13.55 10,719,600 14.21 1.18
01-11-15 10.87 13.50 10.80 11,160,000 13.26 1.11
01-11-14 11.20 11.20 10.51 394,800 10.80 0.90
01-11-13 11.45 11.50 11.13 1,089,600 11.25 0.94
Date Open High Low Vol Cls adjCls
01-11-12 11.18 11.85 11.17 1,074,000 11.35 0.95
01-11-09 10.62 11.25 10.45 730,800 11.20 0.93
01-11-08 10.50 10.60 10.39 608,400 10.60 0.88
01-11-07 9.60 10.59 9.60 1,736,400 10.38 0.87
01-11-06 9.70 9.80 9.47 117,600 9.55 0.80
01-11-05 9.75 9.85 9.75 50,400 9.85 0.82
01-11-02 9.70 10.00 9.65 470,400 9.87 0.82
01-11-01 9.63 9.63 9.52 518,400 9.55 0.80
01-10-31 9.58 10.00 9.50 510,000 9.54 0.80
Date Open High Low Vol Cls adjCls
01-10-30 9.24 9.55 9.00 717,600 9.48 0.79
01-10-29 9.88 9.88 9.20 240,000 9.35 0.78
01-10-26 10.11 10.15 9.70 243,600 9.92 0.83
01-10-25 10.17 10.40 9.96 646,800 10.00 0.83
01-10-24 9.80 10.38 9.65 711,600 10.25 0.85
01-10-23 10.52 11.07 9.75 1,377,600 9.78 0.82
01-10-22 12.40 12.56 10.30 2,266,800 10.70 0.89
01-10-19 10.69 12.50 10.69 4,971,600 12.30 1.03
01-10-18 10.09 10.83 10.09 1,580,400 10.39 0.87
Date Open High Low Vol Cls adjCls
01-10-17 10.58 10.63 10.01 306,000 10.02 0.84
01-10-16 10.40 10.65 10.28 488,400 10.58 0.88
01-10-15 10.26 10.43 9.75 597,600 10.24 0.85
01-10-12 10.90 10.90 9.95 457,200 10.17 0.85
01-10-11 11.27 11.27 10.40 434,400 10.89 0.91
01-10-10 11.29 11.45 10.50 1,616,400 10.81 0.90
01-10-09 8.83 11.40 8.83 3,620,400 11.19 0.93
01-10-08 8.90 8.90 8.73 126,000 8.73 0.73
01-10-05 8.90 8.90 8.45 103,200 8.85 0.74
Date Open High Low Vol Cls adjCls
01-10-04 8.90 8.91 8.84 369,600 8.84 0.74
01-10-03 8.70 9.07 8.69 373,200 8.97 0.75
01-10-02 8.30 8.59 8.30 164,400 8.59 0.72
01-10-01 8.50 8.50 8.25 154,800 8.25 0.69
01-09-28 8.78 9.31 8.55 1,166,400 8.55 0.71
01-09-27 8.30 8.75 8.30 776,400 8.70 0.73
01-09-26 7.90 8.25 7.90 387,600 8.25 0.69
01-09-25 7.40 8.00 7.38 447,600 7.80 0.65
01-09-24 7.05 7.70 7.05 262,800 7.60 0.63
Date Open High Low Vol Cls adjCls
01-09-21 7.00 7.50 6.65 530,400 6.80 0.57
01-09-20 7.63 7.63 7.03 279,600 7.04 0.59
01-09-19 8.60 8.60 7.50 494,400 7.96 0.66
01-09-18 8.27 8.75 8.27 531,600 8.50 0.71
01-09-17 9.00 9.00 7.60 1,316,400 8.40 0.70
01-09-10 8.44 8.75 8.39 57,600 8.75 0.73
01-09-07 8.60 8.70 8.35 118,800 8.65 0.72
01-09-06 8.81 9.05 8.70 352,800 8.70 0.73
01-09-05 9.10 9.15 8.85 350,400 9.04 0.75
Date Open High Low Vol Cls adjCls
01-09-04 8.58 9.21 8.58 393,600 9.08 0.76
01-08-31 8.15 8.60 8.15 852,000 8.50 0.71
01-08-30 8.38 8.45 8.10 153,600 8.25 0.69
01-08-29 8.46 8.55 8.32 166,800 8.50 0.71
01-08-28 8.88 9.05 8.45 1,693,200 8.50 0.71
01-08-27 8.60 8.90 8.20 1,335,600 8.82 0.74
01-08-24 7.88 8.55 7.87 1,924,800 8.55 0.71
01-08-23 7.74 7.90 7.74 432,000 7.83 0.65
01-08-22 7.80 7.80 7.26 663,600 7.70 0.64
Date Open High Low Vol Cls adjCls
01-08-21 7.58 7.75 7.38 196,800 7.68 0.64
01-08-20 8.05 8.15 7.35 378,000 7.55 0.63
01-08-17 8.09 8.15 7.88 1,190,400 7.97 0.66
01-08-16 7.95 8.10 7.75 1,250,400 8.09 0.67
01-08-15 7.80 7.95 7.68 1,168,800 7.92 0.66
01-08-14 7.73 7.75 7.46 936,000 7.74 0.65
01-08-13 7.10 7.75 7.10 1,141,200 7.73 0.64
01-08-10 6.86 7.10 6.85 709,200 7.10 0.59
01-08-09 6.65 6.85 6.62 1,784,400 6.83 0.57
Date Open High Low Vol Cls adjCls
01-08-08 6.45 6.75 6.41 696,000 6.62 0.55
01-08-07 6.25 6.50 6.25 1,464,000 6.45 0.54
01-08-06 6.11 6.20 6.00 76,800 6.20 0.52
01-08-03 6.26 6.26 6.20 404,400 6.20 0.52
01-08-02 6.25 6.25 6.14 88,800 6.20 0.52
01-08-01 6.25 6.25 6.20 21,600 6.20 0.52
01-07-31 6.05 6.25 6.02 224,400 6.25 0.52
01-07-30 5.87 6.12 5.87 58,800 6.10 0.51
01-07-27 5.76 5.86 5.73 55,200 5.86 0.49
Date Open High Low Vol Cls adjCls
01-07-26 5.68 5.73 5.68 31,200 5.73 0.48
01-07-25 5.68 5.68 5.68 21,600 5.68 0.47
01-07-24 5.85 5.95 5.71 222,000 5.77 0.48
01-07-23 5.75 5.85 5.61 67,200 5.65 0.47
01-07-20 5.75 5.75 5.60 42,000 5.60 0.47
01-07-19 5.65 5.65 5.60 164,400 5.60 0.47
01-07-18 5.80 5.80 5.75 96,000 5.75 0.48
01-07-17 5.80 5.80 5.80 3,600 5.80 0.48
01-07-16 5.90 5.91 5.85 72,000 5.85 0.49
Date Open High Low Vol Cls adjCls
01-07-13 5.95 6.00 5.94 33,600 5.94 0.50
01-07-12 6.05 6.05 5.95 109,200 5.95 0.50
01-07-11 6.00 6.05 6.00 13,200 6.05 0.50
01-07-10 6.00 6.00 6.00 174,000 6.00 0.50
01-07-09 6.20 6.25 6.00 96,000 6.00 0.50
01-07-06 6.30 6.30 6.20 28,800 6.25 0.52
01-07-05 6.35 6.35 6.35 16,800 6.35 0.53
01-07-03 6.35 6.35 6.35 12,000 6.35 0.53
01-07-02 6.40 6.45 6.35 292,800 6.40 0.53
Date Open High Low Vol Cls adjCls
01-06-29 6.20 6.49 6.20 98,400 6.40 0.53
01-06-28 6.14 6.14 6.14 3,600 6.14 0.51
01-06-27 6.05 6.10 6.05 55,200 6.10 0.51
01-06-26 5.70 6.24 5.70 49,200 6.24 0.52
01-06-25 5.75 5.80 5.70 92,400 5.75 0.48
01-06-22 5.35 5.75 5.35 142,800 5.75 0.48
01-06-21 5.35 5.35 5.35 7,200 5.35 0.45
01-06-20 5.50 5.50 5.35 56,400 5.35 0.45
01-06-19 6.10 6.10 5.52 237,600 5.52 0.46