Tredegar Corp. (TG)

16.34
+0.82 (+5.14%)
Exchange
NYQ
Day Range
15.85 - 16.84
52 Week Range
11.37 - 24.13
Open
15.96
Avg. Vol
60,206
Market Cap
547.25M
Short ratio
8.72
PEG Ratio
1.04
Earnings Share
-0.99

Tredegar Corp. (TG) Historicals

Date Open High Low Vol Cls adjCls
16-05-03 16.46 16.86 15.90 67,100 16.06 16.06
16-05-02 15.96 16.84 15.86 61,300 16.78 16.78
16-04-29 16.37 16.51 15.93 48,800 15.96 15.96
16-04-28 16.37 16.80 16.37 32,000 16.42 16.42
16-04-27 16.80 16.95 16.17 53,200 16.54 16.54
16-04-26 16.32 16.89 16.11 92,900 16.87 16.87
16-04-25 16.61 16.61 15.99 45,400 16.30 16.30
16-04-22 16.48 16.81 16.48 50,300 16.72 16.72
16-04-21 16.83 16.90 16.26 24,500 16.44 16.44
Date Open High Low Vol Cls adjCls
16-04-20 16.60 16.95 16.60 41,600 16.79 16.79
16-04-19 16.56 16.76 16.47 22,500 16.64 16.64
16-04-18 16.14 16.48 15.87 48,600 16.44 16.44
16-04-15 15.72 16.29 15.67 57,500 16.18 16.18
16-04-14 16.21 16.21 15.67 40,500 15.79 15.79
16-04-13 15.61 16.44 15.50 83,100 16.40 16.40
16-04-12 15.28 15.84 15.28 57,400 15.49 15.49
16-04-11 15.60 15.78 15.24 40,600 15.31 15.31
16-04-08 15.30 15.56 15.12 45,400 15.54 15.54
Date Open High Low Vol Cls adjCls
16-04-07 15.47 15.80 14.90 38,700 15.12 15.12
16-04-06 15.69 15.75 15.38 32,400 15.61 15.61
16-04-05 15.53 15.88 15.40 81,900 15.65 15.65
16-04-04 16.35 16.35 15.67 49,000 15.70 15.70
16-04-01 15.52 16.50 15.33 95,800 16.35 16.35
16-03-31 15.84 15.96 15.69 51,500 15.72 15.72
16-03-30 15.93 15.97 15.57 34,900 15.82 15.82
16-03-29 15.33 15.89 15.22 53,500 15.82 15.82
16-03-28 15.42 15.58 15.20 48,100 15.40 15.40
Date Open High Low Vol Cls adjCls
16-03-24 14.74 15.46 14.66 61,600 15.42 15.42
16-03-23 15.40 15.68 14.88 38,200 14.88 14.88
16-03-22 15.57 15.75 15.28 39,000 15.48 15.48
16-03-21 15.86 16.00 15.58 49,600 15.81 15.81
16-03-18 15.93 15.98 15.52 147,400 15.91 15.91
16-03-17 15.22 15.84 15.10 89,900 15.79 15.79
16-03-16 14.99 15.45 14.96 43,600 15.24 15.24
16-03-15 15.30 15.50 15.06 38,000 15.18 15.07
16-03-14 15.30 15.57 15.30 49,300 15.42 15.31
Date Open High Low Vol Cls adjCls
16-03-11 15.56 15.64 15.13 72,400 15.34 15.23
16-03-10 16.02 16.41 15.35 45,900 15.42 15.31
16-03-09 15.63 16.17 15.63 105,300 16.01 15.89
16-03-08 15.59 15.86 15.41 59,500 15.57 15.46
16-03-07 14.95 15.83 14.95 62,900 15.72 15.61
16-03-04 15.30 15.50 14.88 84,500 14.98 14.87
16-03-03 14.99 15.24 14.90 81,100 15.24 15.13
16-03-02 14.46 14.88 14.17 69,200 14.85 14.74
16-03-01 13.78 14.42 13.78 113,500 14.42 14.32
Date Open High Low Vol Cls adjCls
16-02-29 13.00 14.18 12.90 224,600 13.73 13.63
16-02-26 12.46 12.69 12.25 46,300 12.41 12.32
16-02-25 12.55 12.55 12.00 37,300 12.28 12.19
16-02-24 11.95 12.44 11.76 35,000 12.40 12.31
16-02-23 12.63 12.80 12.05 52,400 12.06 11.97
16-02-22 12.28 12.81 12.22 92,400 12.65 12.56
16-02-19 12.45 12.45 12.09 62,500 12.19 12.10
16-02-18 12.70 12.92 12.22 47,300 12.49 12.40
16-02-17 12.94 13.20 12.63 75,400 12.65 12.56
Date Open High Low Vol Cls adjCls
16-02-16 13.04 13.24 12.55 55,000 12.88 12.79
16-02-12 12.56 12.98 12.56 46,200 12.90 12.81
16-02-11 12.26 12.56 12.21 25,500 12.40 12.31
16-02-10 12.82 12.85 12.47 28,900 12.49 12.40
16-02-09 12.72 12.97 12.67 31,600 12.75 12.66
16-02-08 12.59 13.09 12.57 46,500 12.97 12.88
16-02-05 12.80 13.27 12.49 103,500 12.78 12.69
16-02-04 12.35 13.16 12.35 52,300 12.85 12.76
16-02-03 12.45 12.58 12.14 53,200 12.36 12.27
Date Open High Low Vol Cls adjCls
16-02-02 12.36 12.43 12.25 39,400 12.32 12.23
16-02-01 12.94 12.94 12.52 48,800 12.56 12.47
16-01-29 12.20 13.13 12.20 142,200 13.13 13.03
16-01-28 12.28 12.36 12.12 46,400 12.21 12.12
16-01-27 12.27 12.42 12.00 38,600 12.11 12.02
16-01-26 11.76 12.50 11.76 64,600 12.33 12.24
16-01-25 12.27 12.27 11.62 79,700 11.68 11.60
16-01-22 12.63 12.92 12.17 69,900 12.37 12.28
16-01-21 12.08 12.55 12.01 97,200 12.39 12.30
Date Open High Low Vol Cls adjCls
16-01-20 11.72 12.22 11.37 75,700 12.09 12.00
16-01-19 12.50 12.52 11.72 89,500 11.87 11.78
16-01-15 12.21 12.41 11.87 95,400 12.34 12.25
16-01-14 12.36 12.86 12.20 82,100 12.59 12.50
16-01-13 12.41 12.59 12.00 145,700 12.25 12.16
16-01-12 12.35 12.72 12.02 119,500 12.41 12.32
16-01-11 12.04 12.23 11.66 130,900 12.17 12.08
16-01-08 12.27 12.39 11.90 340,600 11.99 11.90
16-01-07 12.82 12.85 12.25 97,000 12.29 12.20
Date Open High Low Vol Cls adjCls
16-01-06 13.58 13.63 12.97 162,100 13.01 12.92
16-01-05 14.14 14.24 13.81 87,600 13.83 13.73
16-01-04 13.43 14.21 13.21 151,700 14.10 14.00
15-12-31 14.03 14.15 13.59 93,000 13.62 13.52
15-12-30 14.72 14.94 14.08 84,200 14.13 14.03
15-12-29 14.68 14.96 14.53 63,500 14.79 14.68
15-12-28 14.58 14.74 14.33 56,300 14.68 14.57
15-12-24 14.34 14.79 14.32 26,700 14.69 14.58
15-12-23 14.06 14.67 14.05 75,900 14.27 14.17
Date Open High Low Vol Cls adjCls
15-12-22 13.62 14.11 13.47 94,000 13.97 13.87
15-12-21 13.59 14.53 13.30 84,700 13.64 13.54
15-12-18 13.49 14.03 13.40 264,300 13.44 13.34
15-12-17 14.27 14.27 13.53 75,400 13.56 13.46
15-12-16 14.48 14.57 13.98 64,800 14.30 14.20
15-12-15 14.32 14.53 14.19 56,100 14.44 14.23
15-12-14 14.34 14.48 14.04 87,200 14.25 14.04
15-12-11 14.30 14.59 14.19 73,900 14.26 14.05
15-12-10 14.55 15.00 14.44 177,100 14.64 14.42
Date Open High Low Vol Cls adjCls
15-12-09 14.48 14.99 14.41 63,200 14.57 14.35
15-12-08 15.02 15.04 14.45 96,400 14.51 14.30
15-12-07 15.46 15.56 15.09 94,700 15.17 14.95
15-12-04 15.39 15.61 15.28 84,700 15.50 15.27
15-12-03 15.42 15.65 15.11 98,200 15.28 15.05
15-12-02 15.37 15.61 15.30 59,600 15.35 15.12
15-12-01 15.80 15.81 15.20 90,000 15.42 15.19
15-11-30 15.46 15.85 15.26 72,400 15.76 15.53
15-11-27 15.07 15.55 14.88 31,900 15.39 15.16
Date Open High Low Vol Cls adjCls
15-11-25 15.04 15.21 14.82 82,700 15.10 14.88
15-11-24 14.69 15.03 14.30 76,900 15.00 14.78
15-11-23 14.92 15.12 14.61 55,600 14.78 14.56
15-11-20 15.16 15.54 14.79 76,100 14.90 14.68
15-11-19 14.77 15.12 14.67 53,100 15.05 14.83
15-11-18 14.82 14.95 14.61 90,000 14.81 14.59
15-11-17 14.75 14.85 14.43 59,400 14.76 14.54
15-11-16 14.61 14.81 14.40 55,000 14.70 14.48
15-11-13 14.21 14.78 14.19 74,200 14.59 14.37
Date Open High Low Vol Cls adjCls
15-11-12 14.33 14.47 14.15 96,300 14.35 14.14
15-11-11 15.20 15.22 14.14 120,900 14.42 14.21
15-11-10 15.99 16.13 15.08 126,000 15.27 15.04
15-11-09 15.88 17.10 15.58 137,900 16.17 15.93
15-11-06 15.26 15.68 14.86 77,700 15.57 15.34
15-11-05 15.19 15.43 14.82 63,500 15.41 15.18
15-11-04 15.09 15.20 14.82 58,200 15.18 14.96
15-11-03 14.73 15.39 14.69 91,100 15.10 14.88
15-11-02 14.20 14.75 13.72 109,100 14.67 14.45
Date Open High Low Vol Cls adjCls
15-10-30 14.59 14.74 14.09 81,600 14.26 14.05
15-10-29 14.56 14.91 14.52 134,300 14.61 14.39
15-10-28 14.31 15.04 14.11 85,300 14.76 14.54
15-10-27 14.45 14.45 13.86 68,700 14.17 13.96
15-10-26 14.93 14.98 14.37 60,200 14.56 14.34
15-10-23 14.87 15.11 14.67 60,800 14.91 14.69
15-10-22 14.47 14.99 14.47 57,700 14.80 14.58
15-10-21 14.81 14.81 14.36 39,300 14.42 14.21
15-10-20 14.54 14.87 14.43 50,100 14.74 14.52
Date Open High Low Vol Cls adjCls
15-10-19 14.65 14.97 14.49 36,600 14.60 14.38
15-10-16 15.04 15.04 14.43 86,300 14.77 14.55
15-10-15 14.97 15.05 14.39 121,600 14.95 14.73
15-10-14 14.76 15.16 14.60 90,700 14.97 14.75
15-10-13 14.66 14.92 14.52 77,400 14.73 14.51
15-10-12 15.16 15.16 14.67 51,300 14.72 14.50
15-10-09 15.65 15.84 15.19 112,300 15.19 14.97
15-10-08 15.15 15.77 15.15 95,100 15.65 15.42
15-10-07 14.97 15.96 14.82 246,000 15.23 15.00
Date Open High Low Vol Cls adjCls
15-10-06 14.85 15.25 14.60 91,500 14.82 14.60
15-10-05 14.24 15.06 14.19 113,700 14.81 14.59
15-10-02 12.92 14.11 12.88 160,200 14.10 13.89
15-10-01 13.07 13.15 12.67 148,900 13.09 12.90
15-09-30 13.08 13.32 12.94 107,600 13.08 12.89
15-09-29 12.94 13.10 12.88 108,500 12.90 12.71
15-09-28 12.71 13.18 12.71 103,400 12.97 12.78
15-09-25 12.91 13.03 12.71 100,900 12.86 12.67
15-09-24 12.60 12.90 12.42 118,500 12.84 12.65
Date Open High Low Vol Cls adjCls
15-09-23 12.89 12.89 12.58 112,400 12.63 12.44
15-09-22 13.17 13.23 12.70 141,700 12.76 12.57
15-09-21 13.06 13.35 13.01 90,700 13.31 13.11
15-09-18 12.95 13.10 12.80 241,500 12.93 12.74
15-09-17 13.03 13.36 12.80 140,400 13.11 12.92
15-09-16 12.95 13.23 12.88 123,000 13.12 12.93
15-09-15 13.13 13.28 12.90 87,400 12.99 12.69
15-09-14 13.23 13.23 12.89 64,200 13.05 12.75
15-09-11 13.39 13.44 12.86 133,100 13.25 12.94
Date Open High Low Vol Cls adjCls
15-09-10 13.43 13.70 13.26 80,700 13.59 13.28
15-09-09 13.92 13.97 13.45 168,300 13.48 13.17
15-09-08 13.57 14.08 13.40 174,000 13.76 13.44
15-09-04 13.28 13.49 13.14 77,900 13.36 13.05
15-09-03 14.05 14.15 13.28 267,700 13.47 13.16
15-09-02 14.12 14.12 13.78 168,000 14.02 13.70
15-09-01 14.18 14.29 13.81 96,300 13.90 13.58
15-08-31 14.35 14.55 14.20 114,900 14.49 14.15
15-08-28 13.67 14.52 13.67 110,100 14.38 14.05
Date Open High Low Vol Cls adjCls
15-08-27 13.17 13.80 12.84 203,100 13.77 13.45
15-08-26 13.49 13.49 12.89 170,800 13.18 12.87
15-08-25 14.60 14.60 13.14 168,500 13.19 12.88
15-08-24 14.11 14.81 14.11 134,500 14.12 13.79
15-08-21 14.54 14.97 14.37 130,400 14.80 14.46
15-08-20 14.86 15.12 14.64 104,300 14.74 14.40
15-08-19 14.65 15.15 14.21 100,800 14.98 14.63
15-08-18 15.32 15.34 14.63 75,300 14.85 14.51
15-08-17 15.00 15.49 14.87 63,100 15.45 15.09
Date Open High Low Vol Cls adjCls
15-08-14 15.22 15.46 14.82 98,500 15.02 14.67
15-08-13 16.00 16.17 15.16 118,300 15.25 14.90
15-08-12 16.15 16.18 15.68 70,200 15.98 15.61
15-08-11 16.38 16.39 16.00 46,800 16.24 15.86
15-08-10 16.18 16.67 16.08 136,400 16.51 16.13
15-08-07 16.51 16.82 16.10 63,800 16.17 15.80
15-08-06 16.61 16.83 16.17 151,300 16.73 16.34
15-08-05 17.23 17.35 16.51 143,600 16.54 16.16
15-08-04 17.44 17.77 17.01 194,700 17.04 16.65
Date Open High Low Vol Cls adjCls
15-08-03 17.00 17.38 16.45 198,200 17.32 16.92
15-07-31 19.46 19.46 16.06 438,000 16.86 16.47
15-07-30 19.55 19.98 19.31 97,400 19.41 18.96
15-07-29 19.39 20.35 19.39 110,200 19.83 19.37
15-07-28 20.16 20.16 19.40 92,600 19.49 19.04
15-07-27 20.75 20.91 20.06 135,200 20.10 19.63
15-07-24 21.23 21.46 20.48 167,300 21.03 20.54
15-07-23 21.72 21.99 21.15 41,300 21.38 20.89
15-07-22 21.79 22.26 21.63 40,400 21.81 21.31
Date Open High Low Vol Cls adjCls
15-07-21 21.95 22.26 21.49 45,000 21.77 21.27
15-07-20 22.60 22.82 21.87 73,500 21.96 21.45
15-07-17 23.80 23.80 22.48 55,100 22.62 22.10
15-07-16 22.92 24.13 22.70 121,500 23.76 23.21
15-07-15 22.74 22.89 22.37 57,000 22.69 22.16
15-07-14 22.54 23.01 22.36 34,900 22.74 22.21
15-07-13 22.46 22.81 22.40 46,800 22.58 22.06
15-07-10 21.63 22.70 21.62 79,200 22.43 21.91
15-07-09 21.76 22.05 21.05 157,500 21.46 20.96
Date Open High Low Vol Cls adjCls
15-07-08 21.47 22.00 21.21 170,500 21.52 21.02
15-07-07 21.61 21.87 21.26 85,600 21.79 21.29
15-07-06 21.44 21.83 21.28 61,000 21.71 21.21
15-07-02 22.08 22.40 21.56 52,100 21.76 21.26
15-07-01 22.45 22.45 21.76 85,300 22.03 21.52
15-06-30 22.80 23.03 22.05 97,400 22.11 21.60
15-06-29 22.50 23.04 22.17 154,600 22.61 22.09
15-06-26 23.40 24.00 22.63 283,000 22.82 22.29
15-06-25 23.09 23.27 22.91 32,600 23.16 22.62
Date Open High Low Vol Cls adjCls
15-06-24 22.88 23.28 22.78 49,800 23.06 22.53
15-06-23 22.71 23.23 22.65 62,600 22.99 22.46
15-06-22 23.06 23.06 22.55 55,000 22.85 22.32
15-06-19 22.80 23.21 22.52 91,800 22.77 22.24
15-06-18 22.83 23.25 22.31 93,900 22.83 22.30
15-06-17 22.84 23.00 22.56 38,400 22.58 22.06
15-06-16 22.01 23.00 21.93 105,900 22.76 22.13
15-06-15 22.50 22.57 21.92 46,400 22.08 21.46
15-06-12 22.43 22.80 22.28 46,200 22.57 21.94
Date Open High Low Vol Cls adjCls
15-06-11 22.27 22.56 22.13 27,900 22.37 21.75
15-06-10 20.99 22.56 20.95 89,900 22.19 21.57
15-06-09 20.40 20.84 20.38 42,700 20.77 20.19
15-06-08 20.38 20.66 20.20 29,300 20.47 19.90
15-06-05 20.23 20.56 19.76 59,700 20.49 19.92
15-06-04 20.37 20.66 20.17 61,100 20.41 19.84
15-06-03 20.39 20.84 20.39 34,000 20.66 20.08
15-06-02 20.22 20.67 20.00 35,100 20.31 19.74
15-06-01 20.04 20.39 19.70 40,100 20.21 19.65
Date Open High Low Vol Cls adjCls
15-05-29 20.01 20.39 19.74 37,400 19.85 19.30
15-05-28 20.07 20.30 19.79 35,400 20.05 19.49
15-05-27 19.73 20.20 19.73 30,400 20.14 19.58
15-05-26 20.13 20.13 19.67 39,300 19.85 19.30
15-05-22 20.26 20.37 19.68 52,600 20.20 19.64
15-05-21 20.05 20.40 19.82 47,000 20.27 19.71
15-05-20 20.42 20.53 19.86 66,100 20.15 19.59
15-05-19 20.99 20.99 20.25 30,600 20.46 19.89
15-05-18 20.49 21.29 20.35 57,400 20.99 20.40
Date Open High Low Vol Cls adjCls
15-05-15 20.23 20.56 19.96 31,900 20.47 19.90
15-05-14 19.94 20.30 19.85 42,700 20.25 19.69
15-05-13 20.01 20.29 19.65 36,900 19.75 19.20
15-05-12 20.00 20.09 19.76 78,100 20.00 19.44
15-05-11 20.42 20.58 19.91 52,000 19.99 19.43
15-05-08 20.73 20.94 20.25 50,500 20.36 19.79
15-05-07 20.35 20.89 20.26 52,200 20.63 20.05
15-05-06 20.14 20.49 20.00 47,200 20.43 19.86
15-05-05 20.04 20.96 19.83 76,700 19.98 19.42
Date Open High Low Vol Cls adjCls
15-05-04 20.39 21.01 19.86 51,000 20.09 19.53
15-05-01 20.49 20.56 20.03 47,700 20.07 19.51
15-04-30 20.73 20.82 20.35 71,100 20.47 19.90
15-04-29 21.40 21.40 20.65 40,900 21.00 20.41
15-04-28 21.04 21.60 20.90 70,400 21.43 20.83
15-04-27 20.52 21.37 20.36 50,100 20.93 20.35
15-04-24 20.58 20.85 20.51 46,600 20.61 20.04
15-04-23 20.31 20.51 19.92 51,700 20.49 19.92
15-04-22 20.33 20.57 20.10 43,300 20.45 19.88
Date Open High Low Vol Cls adjCls
15-04-21 20.91 20.91 20.29 47,000 20.31 19.74
15-04-20 20.05 20.80 20.05 44,300 20.74 20.16
15-04-17 20.55 20.55 19.92 49,800 20.03 19.47
15-04-16 21.17 21.26 20.60 47,300 20.74 20.16
15-04-15 21.35 21.48 20.78 51,100 21.22 20.63
15-04-14 21.04 21.26 20.87 49,800 21.20 20.61
15-04-13 20.78 21.04 20.65 33,300 21.00 20.41
15-04-10 20.81 20.95 20.63 25,900 20.78 20.20
15-04-09 20.75 20.75 20.35 18,900 20.58 20.01
Date Open High Low Vol Cls adjCls
15-04-08 20.44 20.92 20.44 92,200 20.67 20.09
15-04-07 20.17 20.50 20.11 48,000 20.36 19.79
15-04-06 19.80 20.43 19.80 75,300 20.21 19.65
15-04-02 20.34 20.50 19.78 51,300 20.01 19.45
15-04-01 20.12 20.44 19.62 74,400 20.41 19.84
15-03-31 20.09 20.30 19.85 37,100 20.11 19.55
15-03-30 19.83 20.23 19.83 25,200 20.16 19.60
15-03-27 19.73 19.90 19.61 45,100 19.83 19.28
15-03-26 19.69 20.04 19.69 36,000 19.77 19.22
Date Open High Low Vol Cls adjCls
15-03-25 20.00 20.13 19.51 69,800 19.73 19.18
15-03-24 19.64 20.13 19.64 56,600 19.94 19.38
15-03-23 19.88 20.25 19.62 101,600 19.72 19.17
15-03-20 20.00 20.08 19.73 95,300 19.86 19.31
15-03-19 19.94 20.17 19.68 34,200 19.83 19.28
15-03-18 19.67 20.19 19.55 51,400 20.10 19.54
15-03-17 19.43 19.70 19.35 58,200 19.70 19.06
15-03-16 19.84 19.84 19.37 86,200 19.51 18.88
15-03-13 19.70 19.79 19.37 95,300 19.69 19.05
Date Open High Low Vol Cls adjCls
15-03-12 19.10 19.81 19.10 87,000 19.68 19.04
15-03-11 19.21 19.52 18.79 131,000 18.87 18.26
15-03-10 19.10 19.37 18.93 43,700 19.23 18.61
15-03-09 19.34 19.64 19.19 61,600 19.32 18.70
15-03-06 19.17 19.37 18.82 57,100 19.17 18.55
15-03-05 19.90 20.01 19.00 89,500 19.27 18.65
15-03-04 19.70 20.06 19.52 44,400 19.96 19.32
15-03-03 20.47 20.47 19.49 54,700 19.74 19.10
15-03-02 20.61 21.00 20.38 50,200 20.83 20.16
Date Open High Low Vol Cls adjCls
15-02-27 20.99 20.99 20.49 41,900 20.56 19.90
15-02-26 20.87 20.99 20.66 20,900 20.96 20.28
15-02-25 21.19 21.31 20.70 43,800 20.82 20.15
15-02-24 21.14 21.54 21.13 29,900 21.42 20.73
15-02-23 21.64 21.64 20.96 48,500 21.06 20.38
15-02-20 22.14 22.14 21.26 46,400 21.65 20.95
15-02-19 21.56 22.28 21.48 47,300 22.09 21.38
15-02-18 21.88 22.02 21.41 101,200 21.69 20.99
15-02-17 22.43 22.50 21.77 44,100 21.99 21.28
Date Open High Low Vol Cls adjCls
15-02-13 22.29 22.73 22.13 45,400 22.52 21.79
15-02-12 22.47 22.65 22.09 44,300 22.42 21.70
15-02-11 22.02 22.40 22.02 18,100 22.15 21.43
15-02-10 22.61 22.61 21.89 46,200 22.22 21.50
15-02-09 22.83 23.10 22.18 59,900 22.31 21.59
15-02-06 23.00 23.12 22.54 74,300 22.78 22.04
15-02-05 22.49 23.19 22.49 42,400 23.07 22.32
15-02-04 22.43 22.79 22.35 41,300 22.48 21.75
15-02-03 22.39 23.00 22.27 56,000 22.66 21.93
Date Open High Low Vol Cls adjCls
15-02-02 21.67 22.39 21.46 73,000 22.29 21.57
15-01-30 21.67 22.22 21.34 86,100 21.39 20.70
15-01-29 21.09 21.95 21.09 66,200 21.95 21.24
15-01-28 21.75 21.76 21.01 69,100 21.08 20.40
15-01-27 21.29 21.83 21.29 42,600 21.70 21.00
15-01-26 21.62 21.74 21.23 31,100 21.70 21.00
15-01-23 22.32 22.32 21.47 52,700 21.59 20.89
15-01-22 21.83 22.41 21.36 53,200 22.36 21.64
15-01-21 21.41 22.12 21.16 68,500 21.59 20.89
Date Open High Low Vol Cls adjCls
15-01-20 21.59 21.85 21.17 46,500 21.37 20.68
15-01-16 20.88 21.70 20.88 51,900 21.62 20.92
15-01-15 22.00 22.00 20.99 78,300 21.01 20.33
15-01-14 21.56 22.07 21.51 46,200 21.87 21.16
15-01-13 21.51 21.97 21.02 74,200 21.88 21.17
15-01-12 21.06 21.23 20.77 45,600 21.20 20.51
15-01-09 21.11 21.28 20.96 64,100 21.11 20.43
15-01-08 21.20 21.60 20.96 106,500 21.18 20.50
15-01-07 20.85 21.14 20.71 45,700 21.09 20.41
Date Open High Low Vol Cls adjCls
15-01-06 21.36 21.61 20.27 64,400 20.64 19.97
15-01-05 21.93 21.95 21.14 42,300 21.42 20.73
15-01-02 22.57 22.57 21.48 60,900 22.02 21.31
14-12-31 22.32 23.00 22.17 69,300 22.49 21.76
14-12-30 22.49 22.50 21.94 43,700 22.28 21.56
14-12-29 22.08 22.46 22.08 49,800 22.43 21.71
14-12-26 22.25 22.49 22.02 28,500 22.13 21.41
14-12-24 21.86 22.11 21.66 29,400 22.09 21.38
14-12-23 22.34 22.47 21.52 69,500 21.86 21.15
Date Open High Low Vol Cls adjCls
14-12-22 22.06 22.49 21.38 88,700 22.26 21.54
14-12-19 21.45 22.18 21.25 254,700 22.12 21.41
14-12-18 21.55 21.68 20.82 78,800 21.50 20.81
14-12-17 20.23 21.38 20.23 100,500 21.33 20.64
14-12-16 19.84 20.93 19.69 111,700 20.23 19.58
14-12-15 19.74 20.34 19.65 115,300 19.83 19.19
14-12-12 19.19 19.88 19.19 109,500 19.58 18.95
14-12-11 18.61 20.62 18.61 151,800 19.49 18.86
14-12-10 18.59 18.95 18.39 111,500 18.46 17.86
Date Open High Low Vol Cls adjCls
14-12-09 17.80 18.86 17.79 49,000 18.82 18.12
14-12-08 18.08 18.40 18.04 46,700 18.08 17.41
14-12-05 18.06 18.38 17.85 59,500 18.18 17.51
14-12-04 18.29 18.32 17.86 56,900 18.10 17.43
14-12-03 17.96 18.55 17.96 48,900 18.36 17.68
14-12-02 17.92 18.31 17.82 39,100 18.01 17.34
14-12-01 18.34 18.34 17.85 58,600 17.85 17.19
14-11-28 18.56 18.88 18.27 58,500 18.34 17.66
14-11-26 18.74 18.91 18.66 64,400 18.84 18.14
Date Open High Low Vol Cls adjCls
14-11-25 18.98 19.28 18.60 47,700 18.69 18.00
14-11-24 19.08 19.28 18.71 52,800 18.90 18.20
14-11-21 20.08 20.39 19.06 88,900 19.13 18.42
14-11-20 18.02 19.96 18.02 171,600 19.81 19.08
14-11-19 18.28 18.31 17.83 51,700 18.08 17.41
14-11-18 18.63 18.66 18.21 61,000 18.28 17.60
14-11-17 18.80 18.85 18.38 61,000 18.46 17.78
14-11-14 18.93 18.99 18.71 48,600 18.83 18.13
14-11-13 19.59 19.78 18.74 96,000 18.87 18.17
Date Open High Low Vol Cls adjCls
14-11-12 19.19 19.95 19.18 72,300 19.84 19.11
14-11-11 18.08 19.31 18.00 99,900 19.21 18.50
14-11-10 17.82 18.06 17.67 75,700 17.99 17.33
14-11-07 18.52 18.52 17.58 90,700 17.75 17.09
14-11-06 18.96 18.96 18.51 54,000 18.66 17.97
14-11-05 18.79 19.01 18.48 61,200 18.80 18.11
14-11-04 18.43 18.74 18.30 64,700 18.72 18.03
14-11-03 19.11 19.11 18.47 66,600 18.57 17.88
14-10-31 18.63 19.24 18.57 122,100 19.02 18.32
Date Open High Low Vol Cls adjCls
14-10-30 17.67 18.44 17.67 83,700 18.20 17.53
14-10-29 17.78 17.92 17.66 90,400 17.83 17.17
14-10-28 17.23 17.74 17.16 151,200 17.74 17.08
14-10-27 17.17 17.17 16.68 35,400 17.05 16.42
14-10-24 17.18 17.30 16.95 51,200 17.25 16.61
14-10-23 17.45 17.55 17.08 127,900 17.11 16.48
14-10-22 17.66 17.66 17.24 57,800 17.28 16.64
14-10-21 17.65 17.67 17.22 71,400 17.60 16.95
14-10-20 17.28 17.65 17.28 59,300 17.55 16.90
Date Open High Low Vol Cls adjCls
14-10-17 17.94 17.94 17.30 85,800 17.34 16.70
14-10-16 17.06 17.92 17.06 125,700 17.66 17.01
14-10-15 16.77 17.44 16.77 143,500 17.28 16.64
14-10-14 17.02 17.39 16.89 95,900 16.99 16.36
14-10-13 17.00 17.00 16.68 110,000 16.76 16.14
14-10-10 16.83 17.23 16.83 76,300 16.88 16.26
14-10-09 17.51 17.52 16.75 98,400 17.09 16.46
14-10-08 17.50 18.15 17.18 120,000 17.58 16.93
14-10-07 17.66 17.89 17.51 68,700 17.57 16.92
Date Open High Low Vol Cls adjCls
14-10-06 18.13 18.18 17.72 54,300 17.80 17.14
14-10-03 18.53 18.53 18.00 47,600 18.03 17.36
14-10-02 18.12 18.37 18.07 36,800 18.25 17.58
14-10-01 18.45 18.45 17.66 84,300 18.12 17.45
14-09-30 18.98 19.01 18.38 65,600 18.41 17.73
14-09-29 18.84 19.06 18.65 37,600 18.98 18.28
14-09-26 18.60 19.13 18.60 58,800 19.08 18.38
14-09-25 19.18 19.36 18.56 50,400 18.66 17.97
14-09-24 19.42 19.42 18.95 38,000 19.20 18.49
Date Open High Low Vol Cls adjCls
14-09-23 19.32 19.51 19.30 54,700 19.35 18.64
14-09-22 19.36 19.70 19.23 47,100 19.45 18.73
14-09-19 19.62 19.97 19.20 102,400 19.54 18.82
14-09-18 19.57 19.70 19.50 42,000 19.57 18.85
14-09-17 19.64 19.78 19.33 32,500 19.43 18.71
14-09-16 19.44 19.70 19.19 59,900 19.57 18.85
14-09-15 19.83 19.83 19.41 46,200 19.49 18.77
14-09-12 20.55 20.76 19.58 54,300 19.92 19.18
14-09-11 20.27 20.63 20.10 51,200 20.49 19.73
Date Open High Low Vol Cls adjCls
14-09-10 20.41 20.54 20.21 38,300 20.34 19.59
14-09-09 21.34 21.55 20.36 42,000 20.44 19.60
14-09-08 21.30 21.53 21.19 44,300 21.38 20.50
14-09-05 21.08 21.52 21.08 49,900 21.38 20.50
14-09-04 21.44 21.50 21.07 34,900 21.10 20.23
14-09-03 21.72 21.72 21.20 67,800 21.32 20.44
14-09-02 20.96 21.76 20.83 87,900 21.63 20.74
14-08-29 20.88 21.04 20.56 38,200 20.81 19.95
14-08-28 21.21 21.25 20.84 50,100 20.87 20.01
Date Open High Low Vol Cls adjCls
14-08-27 21.48 21.49 21.23 16,000 21.29 20.41
14-08-26 21.39 21.64 21.32 34,100 21.52 20.63
14-08-25 21.41 21.54 21.10 39,000 21.35 20.47
14-08-22 21.42 21.48 20.84 46,500 21.31 20.43
14-08-21 21.20 21.47 20.79 34,600 21.42 20.54
14-08-20 21.21 21.63 21.13 47,800 21.24 20.37
14-08-19 20.97 21.26 20.95 34,100 21.25 20.37
14-08-18 20.30 21.03 20.30 49,300 21.01 20.14
14-08-15 20.44 20.75 19.69 92,100 20.02 19.20
Date Open High Low Vol Cls adjCls
14-08-14 19.92 20.23 19.77 25,600 20.16 19.33
14-08-13 19.94 20.12 19.76 50,100 19.94 19.12
14-08-12 20.21 20.38 19.68 29,800 19.86 19.04
14-08-11 20.13 20.72 20.13 28,700 20.34 19.50
14-08-08 19.32 20.21 19.17 84,100 20.02 19.20
14-08-07 20.61 20.76 20.15 50,800 20.47 19.63
14-08-06 20.11 20.84 20.11 47,700 20.52 19.67
14-08-05 20.36 20.69 20.11 45,400 20.32 19.48
14-08-04 19.53 20.67 19.35 73,200 20.54 19.69
Date Open High Low Vol Cls adjCls
14-08-01 19.62 19.62 19.35 60,600 19.38 18.58
14-07-31 19.65 19.75 19.44 56,000 19.54 18.74
14-07-30 20.28 20.34 19.78 32,500 19.92 19.10
14-07-29 20.19 20.37 20.04 41,800 20.06 19.23
14-07-28 20.13 20.25 19.78 35,600 20.09 19.26
14-07-25 20.43 20.59 20.04 48,100 20.16 19.33
14-07-24 21.07 21.13 20.55 47,700 20.68 19.83
14-07-23 21.24 21.27 21.00 31,100 21.08 20.21
14-07-22 21.39 21.57 21.18 23,300 21.29 20.41
Date Open High Low Vol Cls adjCls
14-07-21 21.31 21.45 21.07 26,000 21.30 20.42
14-07-18 20.95 21.57 20.87 71,800 21.50 20.61
14-07-17 21.41 21.46 20.96 41,600 21.04 20.17
14-07-16 21.77 21.85 21.32 27,900 21.60 20.71
14-07-15 22.00 22.06 21.59 41,900 21.68 20.79
14-07-14 22.43 22.45 21.94 48,900 22.00 21.09
14-07-11 22.38 22.67 21.98 35,700 22.20 21.29
14-07-10 22.16 22.66 22.10 55,700 22.46 21.54
14-07-09 22.93 23.01 22.59 80,800 22.69 21.76
Date Open High Low Vol Cls adjCls
14-07-08 22.95 23.08 22.55 88,700 22.85 21.91
14-07-07 23.89 23.95 22.90 98,100 23.08 22.13
14-07-03 23.91 24.24 23.78 22,200 24.07 23.08
14-07-02 23.93 24.16 23.73 45,200 23.80 22.82
14-07-01 23.50 24.33 23.50 72,100 24.03 23.04
14-06-30 23.21 23.50 23.08 57,600 23.41 22.45
14-06-27 22.83 23.59 22.71 271,800 23.32 22.36
14-06-26 23.17 23.32 22.96 38,800 23.04 22.09
14-06-25 22.80 23.25 22.74 48,200 23.23 22.27
Date Open High Low Vol Cls adjCls
14-06-24 22.98 23.58 22.84 84,300 23.01 22.06
14-06-23 23.19 23.19 22.87 34,900 23.11 22.16
14-06-20 23.08 23.28 22.90 116,100 23.23 22.27
14-06-19 23.18 23.24 22.80 31,700 23.08 22.13
14-06-18 22.95 23.20 22.81 42,200 23.08 22.13
14-06-17 22.73 23.05 22.65 64,200 23.00 22.05
14-06-16 22.88 22.96 22.68 73,300 22.80 21.86
14-06-13 22.76 22.98 22.58 67,600 22.84 21.90
14-06-12 22.69 22.93 22.45 98,800 22.66 21.73
Date Open High Low Vol Cls adjCls
14-06-11 22.57 23.00 22.55 70,900 22.81 21.87
14-06-10 22.75 22.91 22.56 64,300 22.84 21.81
14-06-09 22.55 22.90 22.45 118,400 22.89 21.86
14-06-06 21.98 22.67 21.78 86,900 22.49 21.48
14-06-05 21.16 21.78 20.95 80,600 21.77 20.79
14-06-04 20.81 21.12 20.72 62,900 21.00 20.06
14-06-03 20.94 21.13 20.75 64,000 20.83 19.89
14-06-02 21.23 21.29 20.96 65,500 21.00 20.06
14-05-30 21.31 21.55 20.98 73,800 21.25 20.29
Date Open High Low Vol Cls adjCls
14-05-29 21.23 21.66 20.99 61,500 21.22 20.27
14-05-28 20.92 21.21 20.83 65,200 21.02 20.07
14-05-27 20.77 21.07 20.41 64,500 20.88 19.94
14-05-23 20.26 20.80 19.90 162,800 20.58 19.65
14-05-22 19.74 20.28 19.74 48,200 20.20 19.29
14-05-21 19.68 20.10 19.30 62,600 19.75 18.86
14-05-20 19.79 19.92 19.35 120,300 19.65 18.77
14-05-19 19.80 20.21 19.74 52,600 19.90 19.01
14-05-16 19.88 20.04 19.59 52,900 19.82 18.93
Date Open High Low Vol Cls adjCls
14-05-15 19.80 20.00 19.20 76,200 19.91 19.01
14-05-14 20.20 20.29 19.76 72,900 19.84 18.95
14-05-13 20.75 20.81 20.18 110,400 20.20 19.29
14-05-12 20.48 21.04 20.35 70,400 20.83 19.89
14-05-09 19.78 20.47 19.78 69,800 20.34 19.43
14-05-08 20.09 20.23 19.81 93,400 19.83 18.94
14-05-07 20.11 20.14 19.78 112,900 20.09 19.19
14-05-06 20.18 20.34 20.00 101,500 20.00 19.10
14-05-05 20.02 20.64 20.02 176,100 20.22 19.31
Date Open High Low Vol Cls adjCls
14-05-02 20.44 20.63 20.05 70,700 20.14 19.23
14-05-01 20.68 20.68 19.61 129,900 20.47 19.55
14-04-30 21.23 21.42 20.76 68,500 20.81 19.87
14-04-29 21.32 21.78 21.22 53,700 21.39 20.43
14-04-28 22.01 22.40 20.87 94,300 21.30 20.34
14-04-25 22.30 22.81 21.36 124,600 22.01 21.02
14-04-24 22.89 23.06 22.27 84,600 22.48 21.47
14-04-23 22.85 23.18 22.63 41,200 22.65 21.63
14-04-22 22.99 23.09 22.40 55,000 22.98 21.95
Date Open High Low Vol Cls adjCls
14-04-21 22.97 22.97 22.47 33,500 22.88 21.85
14-04-17 22.93 23.26 22.62 42,600 23.12 22.08
14-04-16 23.07 23.36 22.49 68,200 23.08 22.04
14-04-15 23.11 23.19 22.17 70,300 23.04 22.00
14-04-14 23.42 23.42 22.77 43,900 23.11 22.07
14-04-11 23.23 23.50 23.02 63,600 23.10 22.06
14-04-10 25.08 25.08 23.48 61,700 23.50 22.44
14-04-09 24.69 25.23 24.22 83,500 25.08 23.95
14-04-08 24.22 24.96 24.06 70,600 24.56 23.46
Date Open High Low Vol Cls adjCls
14-04-07 23.07 24.30 22.68 112,600 24.24 23.15
14-04-04 24.22 24.39 23.04 70,200 23.13 22.09
14-04-03 24.12 24.92 23.61 49,200 24.02 22.94
14-04-02 24.40 24.45 24.00 56,500 24.11 23.03
14-04-01 23.15 24.60 22.93 80,300 24.44 23.34
14-03-31 22.57 23.26 22.45 83,900 23.01 21.98
14-03-28 22.58 23.18 22.34 56,800 22.49 21.48
14-03-27 22.91 22.95 22.38 46,100 22.48 21.47
14-03-26 24.05 24.07 22.94 49,500 22.96 21.93
Date Open High Low Vol Cls adjCls
14-03-25 23.89 24.08 23.70 38,600 23.81 22.74
14-03-24 23.97 23.97 23.54 44,300 23.81 22.74
14-03-21 23.70 24.04 23.57 85,300 23.93 22.85
14-03-20 23.57 23.88 23.39 39,000 23.67 22.61
14-03-19 23.83 23.83 23.35 26,800 23.68 22.62
14-03-18 23.75 24.00 23.67 60,400 23.91 22.84
14-03-17 23.89 24.13 23.68 34,100 23.74 22.67
14-03-14 23.32 23.85 23.28 28,800 23.66 22.60
14-03-13 24.04 24.04 23.37 35,100 23.48 22.42
Date Open High Low Vol Cls adjCls
14-03-12 24.10 24.27 23.89 36,600 24.04 22.96
14-03-11 24.74 24.92 24.11 58,800 24.29 23.13
14-03-10 24.68 24.97 24.34 54,700 24.80 23.62
14-03-07 24.77 24.92 24.60 57,100 24.83 23.64
14-03-06 24.51 24.81 24.41 67,500 24.54 23.36
14-03-05 24.80 24.80 24.34 58,500 24.52 23.34
14-03-04 24.46 25.35 24.46 137,500 24.95 23.75
14-03-03 24.69 24.86 23.90 46,700 24.12 22.96
14-02-28 24.50 25.00 24.50 98,800 24.91 23.71
Date Open High Low Vol Cls adjCls
14-02-27 24.00 24.50 24.00 76,000 24.39 23.22
14-02-26 23.60 24.11 23.56 94,800 23.96 22.81
14-02-25 23.64 24.04 23.31 70,100 23.48 22.35
14-02-24 23.56 24.10 23.55 51,900 23.69 22.55
14-02-21 23.64 23.65 23.37 118,500 23.62 22.48
14-02-20 23.36 23.62 23.15 86,700 23.51 22.38
14-02-19 23.77 23.99 23.23 71,400 23.41 22.28
14-02-18 23.88 24.05 23.63 61,500 23.93 22.78
14-02-14 24.33 24.36 23.63 120,900 23.89 22.74
Date Open High Low Vol Cls adjCls
14-02-13 23.50 24.36 23.43 53,200 24.27 23.10
14-02-12 23.47 23.84 23.34 36,700 23.72 22.58
14-02-11 23.42 23.81 23.28 90,100 23.52 22.39
14-02-10 23.71 24.30 22.80 52,600 23.43 22.30
14-02-07 23.48 24.07 23.20 102,800 23.74 22.60
14-02-06 23.48 23.82 23.27 75,900 23.43 22.30
14-02-05 23.58 23.68 23.05 61,700 23.34 22.22
14-02-04 24.12 24.40 23.41 46,400 23.63 22.49
14-02-03 24.79 24.93 23.50 84,700 24.03 22.87
Date Open High Low Vol Cls adjCls
14-01-31 24.68 25.22 24.66 66,200 24.79 23.60
14-01-30 25.20 25.35 25.02 75,600 25.21 24.00
14-01-29 24.78 25.24 24.64 69,300 24.92 23.72
14-01-28 25.00 25.23 24.87 63,500 25.11 23.90
14-01-27 25.15 25.49 24.82 48,500 24.99 23.79
14-01-24 25.74 25.99 24.93 124,000 25.02 23.82
14-01-23 26.12 26.12 25.46 78,000 26.01 24.76
14-01-22 26.59 26.78 26.11 44,900 26.22 24.96
14-01-21 26.28 26.94 26.13 40,300 26.42 25.15
Date Open High Low Vol Cls adjCls
14-01-17 26.04 26.32 25.84 81,800 26.28 25.02
14-01-16 25.89 26.25 25.61 90,500 26.15 24.89
14-01-15 25.96 26.53 25.29 104,100 26.00 24.75
14-01-14 25.55 26.00 25.52 86,900 26.00 24.75
14-01-13 25.81 26.21 25.24 59,100 25.55 24.32
14-01-10 26.09 26.10 24.77 82,200 25.94 24.69
14-01-09 26.87 27.39 25.76 78,200 26.01 24.76
14-01-08 27.01 27.05 26.48 89,200 26.71 25.43
14-01-07 27.71 28.58 26.89 62,500 27.09 25.79
Date Open High Low Vol Cls adjCls
14-01-06 28.46 28.58 27.57 124,000 27.61 26.28
14-01-03 28.42 28.80 28.34 153,900 28.42 27.05
14-01-02 28.75 28.75 27.87 91,000 28.45 27.08
13-12-31 28.51 29.23 28.24 78,200 28.81 27.42
13-12-30 28.24 28.79 28.14 65,700 28.59 27.21
13-12-27 28.49 28.49 27.92 37,000 28.33 26.97
13-12-26 28.10 28.50 27.82 32,700 28.28 26.92
13-12-24 27.41 28.35 27.41 23,700 27.89 26.55
13-12-23 27.72 28.06 27.56 61,500 27.80 26.46
Date Open High Low Vol Cls adjCls
13-12-20 25.99 27.90 25.85 185,500 27.75 26.42
13-12-19 25.86 26.12 25.48 110,400 26.00 24.75
13-12-18 24.08 26.12 23.87 75,600 26.11 24.85
13-12-17 24.52 24.53 23.72 50,500 24.12 22.96
13-12-16 23.88 24.73 23.50 40,800 24.68 23.49
13-12-13 24.17 24.54 23.83 43,300 23.86 22.71
13-12-12 24.02 24.36 23.75 43,000 24.05 22.89
13-12-11 24.43 24.43 23.75 61,000 24.07 22.91
13-12-10 25.22 25.22 23.83 88,800 24.38 23.14
Date Open High Low Vol Cls adjCls
13-12-09 25.90 26.11 25.13 50,400 25.34 24.05
13-12-06 25.81 26.10 25.69 27,400 25.94 24.62
13-12-05 25.00 25.68 24.83 30,000 25.58 24.28
13-12-04 24.79 25.71 24.30 47,200 25.03 23.76
13-12-03 25.14 25.74 24.80 42,600 25.01 23.74
13-12-02 26.12 26.33 25.14 25,300 25.28 24.00
13-11-29 26.26 26.26 26.10 19,700 26.18 24.85
13-11-27 25.22 26.00 24.91 36,500 25.95 24.63
13-11-26 25.04 25.36 24.73 59,600 25.32 24.03
Date Open High Low Vol Cls adjCls
13-11-25 25.52 26.07 24.94 35,700 25.07 23.80
13-11-22 24.94 25.64 24.53 54,600 25.51 24.21
13-11-21 24.58 25.20 24.58 40,400 25.09 23.81
13-11-20 24.64 24.64 24.16 33,300 24.58 23.33
13-11-19 24.82 24.99 24.44 31,900 24.63 23.38
13-11-18 25.11 25.20 24.56 45,300 24.89 23.62
13-11-15 25.07 25.18 24.85 78,800 25.03 23.76
13-11-14 25.29 25.29 24.99 27,900 25.12 23.84
13-11-13 24.90 25.40 24.90 29,000 25.36 24.07
Date Open High Low Vol Cls adjCls
13-11-12 25.14 25.39 24.99 32,900 25.16 23.88
13-11-11 24.89 25.19 24.67 136,600 25.10 23.82
13-11-08 24.89 25.41 24.62 87,700 25.05 23.78
13-11-07 26.22 26.22 24.83 99,900 24.94 23.67
13-11-06 26.29 26.84 25.88 40,900 26.12 24.79
13-11-05 27.80 28.12 25.50 135,800 26.27 24.93
13-11-04 28.31 28.58 27.98 79,000 28.34 26.90
13-11-01 29.07 29.07 27.38 141,800 28.66 27.20
13-10-31 29.14 29.61 28.94 39,200 29.22 27.73
Date Open High Low Vol Cls adjCls
13-10-30 29.65 29.67 28.68 39,000 29.10 27.62
13-10-29 29.70 29.95 29.27 41,400 29.59 28.09
13-10-28 29.67 29.74 29.21 38,700 29.64 28.13
13-10-25 29.61 29.74 29.34 66,600 29.74 28.23
13-10-24 29.47 29.90 29.14 42,000 29.49 27.99
13-10-23 29.56 29.85 29.22 37,800 29.52 28.02
13-10-22 29.72 30.00 29.40 49,500 29.73 28.22
13-10-21 29.61 29.95 29.40 37,900 29.70 28.19
13-10-18 29.57 29.87 29.13 71,800 29.66 28.15
Date Open High Low Vol Cls adjCls
13-10-17 28.29 29.38 28.13 82,600 29.33 27.84
13-10-16 28.62 28.68 28.27 38,600 28.47 27.02
13-10-15 27.79 28.45 27.79 54,300 28.33 26.89
13-10-14 28.22 28.53 27.75 49,700 28.02 26.60
13-10-11 26.60 28.76 26.60 90,500 28.48 27.03
13-10-10 26.60 26.96 26.44 31,900 26.83 25.47
13-10-09 26.05 26.50 25.85 65,500 26.19 24.86
13-10-08 26.56 26.59 25.88 80,500 26.05 24.73
13-10-07 26.27 26.97 26.27 53,300 26.65 25.30
Date Open High Low Vol Cls adjCls
13-10-04 26.53 27.02 26.53 34,300 26.63 25.28
13-10-03 26.46 26.85 26.21 53,700 26.64 25.29
13-10-02 26.34 27.24 26.33 205,400 26.55 25.20
13-10-01 25.89 26.62 25.89 92,200 26.53 25.18
13-09-30 25.27 26.04 25.23 82,100 26.00 24.68
13-09-27 25.56 25.78 25.24 48,300 25.61 24.31
13-09-26 25.67 25.85 25.46 58,900 25.84 24.53
13-09-25 25.79 26.36 25.52 54,600 25.67 24.37
13-09-24 26.20 26.29 25.70 67,600 25.84 24.53
Date Open High Low Vol Cls adjCls
13-09-23 25.67 26.23 25.59 64,000 26.18 24.85
13-09-20 26.06 26.17 25.49 163,900 25.83 24.52
13-09-19 26.20 26.37 25.52 40,500 25.88 24.56
13-09-18 25.78 26.50 25.44 54,200 26.15 24.82
13-09-17 25.56 25.95 25.56 74,000 25.78 24.47
13-09-16 25.49 26.11 25.44 132,500 25.62 24.32
13-09-13 25.04 25.58 24.86 59,600 25.13 23.85
13-09-12 24.96 25.47 24.59 99,900 24.89 23.62
13-09-11 25.11 25.48 24.90 58,400 25.05 23.78
Date Open High Low Vol Cls adjCls
13-09-10 25.30 26.14 25.01 111,900 25.25 23.90
13-09-09 22.41 25.25 22.41 265,300 25.24 23.89
13-09-06 22.52 22.52 21.60 58,700 22.22 21.03
13-09-05 22.74 23.10 22.30 48,700 22.32 21.13
13-09-04 22.46 23.00 22.34 46,300 22.79 21.57
13-09-03 22.73 22.94 22.01 47,400 22.36 21.16
13-08-30 23.03 23.17 22.29 74,800 22.35 21.16
13-08-29 22.82 23.54 22.78 59,300 23.10 21.87
13-08-28 22.52 23.15 22.52 59,500 22.94 21.71
Date Open High Low Vol Cls adjCls
13-08-27 22.59 23.32 22.33 90,000 22.44 21.24
13-08-26 23.15 23.34 22.89 56,700 22.98 21.75
13-08-23 23.92 24.03 22.36 109,100 23.19 21.95
13-08-22 23.84 24.23 23.77 62,200 24.06 22.77
13-08-21 23.98 24.16 23.62 46,400 23.83 22.56
13-08-20 23.75 24.40 23.72 92,000 24.17 22.88
13-08-19 24.17 24.55 23.48 119,700 23.64 22.38
13-08-16 24.42 25.00 23.82 93,800 24.12 22.83
13-08-15 25.28 25.41 24.61 79,400 24.61 23.29
Date Open High Low Vol Cls adjCls
13-08-14 25.57 25.84 25.47 86,300 25.56 24.19
13-08-13 25.72 25.79 25.40 64,200 25.61 24.24
13-08-12 25.08 26.07 25.08 68,300 25.92 24.53
13-08-09 25.09 25.62 25.08 63,400 25.33 23.98
13-08-08 24.98 25.41 24.50 76,400 25.31 23.96
13-08-07 25.26 25.33 24.51 102,500 24.75 23.43
13-08-06 26.08 26.20 24.70 158,600 25.44 24.08
13-08-05 27.98 27.98 26.04 204,600 26.30 24.89
13-08-02 30.03 30.03 27.25 150,700 27.97 26.47
Date Open High Low Vol Cls adjCls
13-08-01 30.17 30.67 29.58 57,300 30.54 28.91
13-07-31 29.73 31.23 29.41 99,900 30.01 28.41
13-07-30 29.38 30.20 29.20 47,100 29.51 27.93
13-07-29 29.81 29.81 29.02 47,100 29.31 27.74
13-07-26 30.32 30.33 29.35 38,100 29.82 28.23
13-07-25 29.47 30.77 29.47 49,100 30.73 29.09
13-07-24 30.50 30.50 29.30 49,500 29.70 28.11
13-07-23 30.45 30.45 29.95 38,700 30.34 28.72
13-07-22 29.90 30.50 29.75 59,400 30.23 28.61
Date Open High Low Vol Cls adjCls
13-07-19 30.04 30.46 29.80 72,100 29.92 28.32
13-07-18 29.70 30.83 29.42 78,400 30.18 28.57
13-07-17 29.54 30.00 29.28 53,900 29.59 28.01
13-07-16 29.14 29.37 28.83 55,000 29.29 27.72
13-07-15 28.22 29.00 27.84 63,500 28.95 27.40
13-07-12 28.68 28.84 28.08 70,300 28.16 26.65
13-07-11 28.68 29.00 28.38 66,600 28.85 27.31
13-07-10 28.09 28.48 27.86 61,700 28.05 26.55
13-07-09 27.14 28.15 26.89 94,000 28.00 26.50
Date Open High Low Vol Cls adjCls
13-07-08 26.82 27.10 26.82 68,100 26.97 25.53
13-07-05 26.61 26.73 26.05 41,200 26.71 25.28
13-07-03 26.06 26.39 25.58 22,800 26.14 24.74
13-07-02 26.05 26.42 25.65 59,900 26.02 24.63
13-07-01 25.63 26.44 25.36 89,400 26.13 24.73
13-06-28 25.52 26.04 25.25 337,600 25.70 24.33
13-06-27 24.90 25.64 24.89 38,700 25.54 24.17
13-06-26 25.42 25.42 24.70 57,100 24.75 23.43
13-06-25 24.94 25.22 24.85 53,000 25.15 23.81
Date Open High Low Vol Cls adjCls
13-06-24 25.04 25.14 24.48 78,400 24.65 23.33
13-06-21 26.11 26.17 25.30 227,900 25.37 24.01
13-06-20 25.84 26.02 25.45 105,300 25.98 24.59
13-06-19 27.08 27.31 26.37 56,800 26.38 24.97
13-06-18 26.46 27.65 26.32 90,200 27.16 25.71
13-06-17 25.96 26.65 25.83 73,300 26.22 24.82
13-06-14 25.55 25.63 25.31 56,400 25.55 24.18
13-06-13 24.92 25.81 24.92 46,400 25.70 24.33
13-06-12 25.14 25.30 24.91 45,400 24.92 23.59
Date Open High Low Vol Cls adjCls
13-06-11 25.48 25.48 24.80 40,400 24.88 23.48
13-06-10 24.86 25.89 24.71 81,900 25.88 24.43
13-06-07 25.48 25.48 24.53 56,500 24.76 23.37
13-06-06 24.18 25.15 24.14 76,100 25.15 23.74
13-06-05 24.74 24.74 24.00 62,500 24.23 22.87
13-06-04 25.29 25.51 24.50 161,200 24.79 23.40
13-06-03 25.16 25.30 24.53 114,400 25.25 23.83
13-05-31 25.28 25.52 24.96 98,000 24.96 23.56
13-05-30 25.19 25.70 25.05 52,400 25.50 24.07
Date Open High Low Vol Cls adjCls
13-05-29 25.71 25.76 24.92 63,000 25.15 23.74
13-05-28 26.28 26.48 25.46 91,200 25.94 24.48
13-05-24 25.15 25.80 24.90 79,200 25.75 24.30
13-05-23 24.84 25.32 24.50 74,700 25.29 23.87
13-05-22 25.48 25.99 24.93 137,100 25.20 23.79
13-05-21 25.20 25.59 25.15 148,300 25.47 24.04
13-05-20 24.94 25.47 24.83 153,600 25.26 23.84
13-05-17 25.01 25.21 24.86 121,600 25.20 23.79
13-05-16 25.10 25.32 24.81 73,000 24.98 23.58
Date Open High Low Vol Cls adjCls
13-05-15 25.13 25.48 25.00 88,500 25.30 23.88
13-05-14 24.84 25.50 24.76 125,000 25.28 23.86
13-05-13 26.06 26.08 24.53 132,500 24.85 23.46
13-05-10 26.59 26.59 25.81 86,500 26.20 24.73
13-05-09 26.86 26.90 26.44 74,700 26.50 25.01
13-05-08 25.85 26.92 25.85 110,400 26.92 25.41
13-05-07 26.08 26.25 25.72 142,600 26.01 24.55
13-05-06 27.60 27.95 25.37 457,200 25.97 24.51
13-05-03 29.08 29.37 27.72 209,700 27.76 26.20
Date Open High Low Vol Cls adjCls
13-05-02 28.10 28.71 27.84 91,400 28.47 26.87
13-05-01 29.37 29.59 27.68 164,500 27.70 26.15
13-04-30 29.74 29.75 29.03 71,000 29.60 27.94
13-04-29 30.19 30.50 29.65 96,400 29.71 28.04
13-04-26 29.88 30.20 29.58 96,500 30.00 28.32
13-04-25 29.80 30.32 29.70 80,100 29.86 28.18
13-04-24 29.41 29.86 29.24 84,100 29.53 27.87
13-04-23 28.89 29.77 28.82 99,600 29.34 27.69
13-04-22 28.51 28.88 27.55 98,600 28.62 27.01
Date Open High Low Vol Cls adjCls
13-04-19 27.86 28.60 27.86 69,000 28.45 26.85
13-04-18 27.98 28.20 27.57 116,600 27.74 26.18
13-04-17 28.16 28.48 27.54 153,900 27.73 26.17
13-04-16 27.50 29.26 27.50 175,700 28.53 26.93
13-04-15 29.14 29.14 26.70 213,700 26.99 25.48
13-04-12 29.51 29.56 29.10 80,600 29.16 27.52
13-04-11 30.27 30.53 29.71 89,400 29.75 28.08
13-04-10 28.95 30.23 28.81 137,900 30.16 28.47
13-04-09 28.74 29.03 28.43 86,700 28.77 27.16
Date Open High Low Vol Cls adjCls
13-04-08 28.50 28.74 28.22 92,600 28.67 27.06
13-04-05 27.84 28.54 27.80 96,100 28.48 26.88
13-04-04 28.44 28.70 28.19 108,400 28.56 26.96
13-04-03 29.09 29.13 28.13 150,800 28.37 26.78
13-04-02 29.09 29.62 28.86 104,300 28.95 27.33
13-04-01 29.52 29.61 28.63 137,900 29.03 27.40
13-03-28 28.95 29.61 28.68 159,800 29.44 27.79
13-03-27 30.59 30.63 28.32 238,700 28.78 27.16
13-03-26 30.91 31.89 30.56 196,900 30.70 28.98
Date Open High Low Vol Cls adjCls
13-03-25 29.41 30.62 29.41 207,800 30.57 28.85
13-03-22 28.78 29.34 28.65 109,700 29.12 27.49
13-03-21 29.47 29.87 28.29 150,500 28.59 26.99
13-03-20 28.87 29.55 28.75 133,800 29.47 27.82
13-03-19 28.32 28.84 28.08 107,700 28.48 26.88
13-03-18 28.06 28.55 28.01 116,000 28.14 26.56
13-03-15 27.83 28.90 27.62 227,000 28.39 26.80
13-03-14 26.62 27.65 26.62 73,700 27.61 26.06
13-03-13 26.14 26.74 25.90 58,600 26.59 25.10
Date Open High Low Vol Cls adjCls
13-03-12 26.16 26.42 26.01 117,000 26.21 24.67
13-03-11 26.50 26.60 25.85 88,000 26.16 24.63
13-03-08 26.56 27.42 26.45 134,400 26.57 25.01
13-03-07 26.10 26.29 25.96 83,600 26.18 24.64
13-03-06 25.83 26.07 25.39 72,600 26.02 24.49
13-03-05 25.86 25.89 25.42 94,500 25.58 24.08
13-03-04 25.24 25.69 25.01 99,300 25.57 24.07
13-03-01 24.13 25.44 23.70 141,200 25.36 23.87
13-02-28 24.55 24.60 24.06 91,000 24.48 23.04
Date Open High Low Vol Cls adjCls
13-02-27 24.75 24.81 24.00 183,000 24.48 23.04
13-02-26 25.22 25.45 24.66 110,900 24.83 23.37
13-02-25 26.07 26.78 24.94 135,100 25.02 23.55
13-02-22 25.18 25.69 24.93 87,300 25.65 24.15
13-02-21 25.10 25.33 23.98 107,900 24.84 23.38
13-02-20 26.13 26.16 25.10 125,500 25.11 23.64
13-02-19 24.44 26.03 24.44 174,900 26.02 24.49
13-02-15 23.39 24.45 23.39 114,600 24.45 23.02
13-02-14 22.88 23.42 22.87 33,400 23.38 22.01
Date Open High Low Vol Cls adjCls
13-02-13 23.04 23.10 22.65 50,000 22.93 21.59
13-02-12 22.89 23.00 22.54 36,800 22.96 21.61
13-02-11 23.01 23.08 22.58 43,100 22.78 21.44
13-02-08 22.74 23.26 22.74 31,500 23.00 21.65
13-02-07 22.80 22.81 22.54 18,900 22.73 21.40
13-02-06 22.52 22.74 22.44 31,400 22.73 21.40
13-02-05 23.04 23.24 22.57 35,700 22.69 21.36
13-02-04 23.54 23.65 22.83 76,000 22.92 21.58
13-02-01 23.06 23.86 22.82 67,300 23.70 22.31
Date Open High Low Vol Cls adjCls
13-01-31 22.41 22.93 22.28 93,900 22.81 21.47
13-01-30 22.96 22.96 22.37 40,600 22.49 21.17
13-01-29 23.07 23.19 22.75 64,500 23.00 21.65
13-01-28 22.71 23.16 22.38 76,100 23.08 21.73
13-01-25 22.53 22.68 22.18 65,900 22.60 21.27
13-01-24 22.22 22.53 22.07 72,400 22.42 21.11
13-01-23 22.71 22.71 22.04 59,600 22.11 20.81
13-01-22 22.32 22.66 22.15 67,900 22.60 21.27
13-01-18 21.84 22.35 21.84 68,300 22.27 20.96
Date Open High Low Vol Cls adjCls
13-01-17 21.49 21.99 21.40 76,200 21.84 20.56
13-01-16 21.39 21.43 21.15 51,000 21.38 20.13
13-01-15 21.38 21.56 21.03 85,200 21.50 20.24
13-01-14 21.56 21.67 21.38 46,200 21.60 20.33
13-01-11 21.63 21.66 21.28 40,300 21.58 20.31
13-01-10 21.26 21.59 21.00 65,200 21.56 20.30
13-01-09 21.45 21.45 21.00 58,300 21.18 19.94
13-01-08 21.46 21.91 20.93 64,200 21.30 20.05
13-01-07 21.44 21.49 21.17 47,300 21.42 20.16
Date Open High Low Vol Cls adjCls
13-01-04 21.23 21.48 21.10 74,400 21.44 20.18
13-01-03 21.44 21.47 21.00 73,900 21.06 19.82
13-01-02 20.94 21.50 20.94 125,100 21.38 20.13
12-12-31 19.65 20.49 19.60 87,100 20.42 19.22
12-12-28 19.76 20.00 19.51 67,400 19.65 18.50
12-12-27 19.85 19.99 19.51 57,800 19.91 18.74
12-12-26 19.32 20.08 19.20 81,600 19.77 18.61
12-12-24 19.26 19.28 18.95 30,600 19.21 18.08
12-12-21 19.46 19.63 19.05 342,300 19.14 18.02
Date Open High Low Vol Cls adjCls
12-12-20 18.92 19.63 18.78 99,600 19.61 18.46
12-12-19 19.25 19.31 18.89 81,300 18.99 17.88
12-12-18 19.03 19.20 18.67 94,400 19.16 18.04
12-12-17 19.39 19.97 18.69 241,500 18.93 17.82
12-12-14 18.44 19.61 18.44 148,300 19.33 18.20
12-12-13 18.67 18.90 18.40 39,700 18.58 17.49
12-12-12 19.09 19.09 18.61 47,000 18.67 17.58
12-12-11 18.78 19.04 18.62 73,400 18.98 17.81
12-12-10 18.08 18.65 18.08 47,300 18.63 17.48
Date Open High Low Vol Cls adjCls
12-12-07 18.66 18.66 17.98 55,100 18.05 16.94
12-12-06 18.50 18.57 18.42 28,700 18.49 17.35
12-12-05 18.28 18.75 18.16 72,600 18.61 17.46
12-12-04 18.94 19.12 18.34 175,600 18.92 17.05
12-12-03 19.09 19.46 18.75 164,900 19.00 17.12
12-11-30 18.91 18.96 18.70 139,700 18.85 16.99
12-11-29 18.85 19.12 18.56 93,800 18.80 16.94
12-11-28 18.60 18.87 18.51 90,300 18.70 16.85
12-11-27 19.55 19.56 18.56 143,900 18.65 16.81
Date Open High Low Vol Cls adjCls
12-11-26 19.09 19.98 19.09 124,300 19.55 17.62
12-11-23 18.48 19.18 18.48 53,200 19.06 17.18
12-11-21 17.75 18.65 17.73 92,200 18.50 16.67
12-11-20 17.63 17.74 17.28 42,600 17.70 15.95
12-11-19 17.62 17.98 17.53 69,200 17.74 15.99
12-11-16 17.01 17.39 16.89 93,400 17.35 15.64
12-11-15 17.98 18.29 16.76 46,400 17.12 15.43
12-11-14 18.34 18.40 17.88 35,400 17.96 16.19
12-11-13 18.26 18.56 18.14 25,900 18.28 16.47
Date Open High Low Vol Cls adjCls
12-11-12 18.22 18.48 18.07 24,600 18.34 16.53
12-11-09 17.76 18.43 17.76 38,300 18.07 16.28
12-11-08 18.51 18.72 17.92 51,600 17.94 16.17
12-11-07 19.02 19.02 18.48 63,900 18.49 16.66
12-11-06 19.65 19.92 18.73 89,600 19.25 17.35
12-11-05 19.55 20.10 19.24 103,200 19.60 17.66
12-11-02 17.05 19.31 17.05 177,400 19.16 17.27
12-11-01 16.95 17.41 16.67 80,100 16.92 15.25
12-10-31 16.82 17.07 16.70 46,100 16.97 15.29
Date Open High Low Vol Cls adjCls
12-10-26 17.11 17.25 16.61 36,800 16.83 15.17
12-10-25 17.03 17.11 16.86 36,100 17.11 15.42
12-10-24 16.83 17.29 16.52 27,000 16.86 15.19
12-10-23 16.49 16.78 16.36 40,100 16.75 15.09
12-10-22 16.71 16.86 16.61 34,600 16.72 15.07
12-10-19 17.39 17.39 16.56 86,700 16.75 15.09
12-10-18 17.28 17.75 17.28 59,200 17.58 15.84
12-10-17 17.18 17.31 16.95 47,100 17.29 15.58
12-10-16 16.93 17.20 16.93 37,000 17.13 15.44
Date Open High Low Vol Cls adjCls
12-10-15 16.55 16.84 16.24 46,100 16.83 15.17
12-10-12 16.71 16.89 16.46 66,900 16.54 14.91
12-10-11 16.92 16.92 16.57 55,600 16.65 15.00
12-10-10 16.75 16.80 16.49 57,700 16.67 15.02
12-10-09 17.25 17.26 16.66 71,600 16.72 15.07
12-10-08 17.45 17.46 17.16 40,500 17.20 15.50
12-10-05 17.84 18.19 17.58 85,900 17.59 15.85
12-10-04 18.01 18.01 17.46 55,700 17.79 16.03
12-10-03 17.95 18.18 17.60 67,900 17.91 16.14
Date Open High Low Vol Cls adjCls
12-10-02 18.55 18.72 17.70 97,000 17.97 16.19
12-10-01 17.91 18.81 17.89 90,200 18.43 16.61
12-09-28 17.57 18.08 17.38 90,200 17.74 15.99
12-09-27 17.56 17.79 17.35 51,100 17.74 15.99
12-09-26 17.48 17.58 17.21 95,200 17.43 15.71
12-09-25 18.65 18.74 17.26 199,800 17.40 15.68
12-09-24 18.72 19.24 18.43 127,800 18.51 16.68
12-09-21 19.17 19.28 18.85 192,900 18.95 17.08
12-09-20 18.43 18.91 18.43 47,500 18.83 16.97
Date Open High Low Vol Cls adjCls
12-09-19 18.40 18.80 18.31 74,000 18.65 16.81
12-09-18 18.31 18.49 18.01 80,500 18.45 16.63
12-09-17 18.64 18.64 18.26 61,200 18.43 16.61
12-09-14 17.99 19.05 17.94 106,800 18.70 16.85
12-09-13 17.41 18.06 17.16 84,900 17.82 16.06
12-09-12 17.59 17.67 17.27 50,100 17.43 15.71
12-09-11 17.40 17.71 17.24 58,000 17.55 15.76
12-09-10 17.40 17.66 17.37 54,900 17.39 15.62
12-09-07 17.35 17.59 17.10 51,500 17.42 15.64
Date Open High Low Vol Cls adjCls
12-09-06 16.76 17.41 16.76 92,900 17.17 15.42
12-09-05 16.34 16.67 16.34 69,800 16.58 14.89
12-09-04 16.19 16.29 15.64 92,400 16.23 14.58
12-08-31 15.97 16.33 15.72 69,500 16.18 14.53
12-08-30 15.82 15.90 15.72 25,700 15.74 14.14
12-08-29 15.87 16.14 15.72 32,600 15.98 14.35
12-08-28 15.74 16.00 15.71 47,000 15.87 14.25
12-08-27 15.78 16.04 15.70 42,300 15.75 14.15
12-08-24 15.61 15.92 15.49 56,300 15.73 14.13
Date Open High Low Vol Cls adjCls
12-08-23 15.70 15.80 15.55 82,700 15.69 14.09
12-08-22 15.74 15.82 15.64 312,300 15.72 14.12
12-08-21 15.84 16.10 15.69 79,300 15.75 14.15
12-08-20 15.15 15.81 15.15 147,200 15.70 14.10
12-08-17 14.37 15.20 14.15 62,400 15.20 13.65
12-08-16 13.93 14.49 13.93 62,200 14.42 12.95
12-08-15 13.58 13.94 13.58 37,800 13.93 12.51
12-08-14 14.17 14.26 13.60 64,000 13.68 12.29
12-08-13 14.02 14.22 13.54 53,300 14.01 12.58
Date Open High Low Vol Cls adjCls
12-08-10 13.99 14.05 13.76 32,800 14.00 12.57
12-08-09 13.95 14.25 13.83 42,000 14.00 12.57
12-08-08 13.96 14.03 13.67 56,800 13.95 12.53
12-08-07 14.14 14.45 13.96 70,400 14.07 12.64
12-08-06 13.90 14.28 13.81 61,200 14.01 12.58
12-08-03 13.73 13.98 13.17 91,200 13.89 12.47
12-08-02 13.49 13.61 12.33 94,200 13.50 12.12
12-08-01 14.91 14.91 13.64 98,700 13.71 12.31
12-07-31 14.31 14.97 14.31 110,000 14.81 13.30
Date Open High Low Vol Cls adjCls
12-07-30 14.69 14.81 14.33 32,600 14.45 12.98
12-07-27 13.75 14.76 13.59 90,400 14.66 13.17
12-07-26 13.85 13.87 13.55 58,800 13.71 12.31
12-07-25 13.72 13.75 13.47 35,400 13.62 12.23
12-07-24 13.87 13.89 13.32 74,000 13.61 12.22
12-07-23 14.01 14.04 13.51 46,600 13.77 12.37
12-07-20 14.26 14.56 13.94 90,100 14.40 12.93
12-07-19 14.85 14.85 14.39 49,200 14.43 12.96
12-07-18 14.97 15.11 14.72 52,800 14.80 13.29
Date Open High Low Vol Cls adjCls
12-07-17 15.20 15.25 14.85 50,100 14.99 13.46
12-07-16 15.13 15.14 14.82 49,800 15.03 13.50
12-07-13 14.81 15.29 14.81 55,300 15.16 13.62
12-07-12 14.63 14.88 14.28 63,900 14.77 13.26
12-07-11 14.47 15.00 14.47 117,400 14.77 13.26
12-07-10 14.58 14.61 14.25 66,700 14.48 13.00
12-07-09 14.70 14.73 14.19 131,500 14.43 12.96
12-07-06 14.97 15.13 14.71 56,000 14.76 13.26
12-07-05 15.27 15.56 15.08 70,300 15.19 13.64
Date Open High Low Vol Cls adjCls
12-07-03 14.70 15.35 14.70 46,100 15.34 13.78
12-07-02 14.64 14.79 14.22 78,000 14.76 13.26
12-06-29 13.86 14.57 13.58 107,400 14.56 13.08
12-06-28 13.58 13.75 13.26 69,300 13.54 12.16
12-06-27 13.83 14.14 13.50 68,700 13.74 12.34
12-06-26 13.61 13.84 13.49 59,500 13.74 12.34
12-06-25 13.55 13.77 13.46 53,800 13.61 12.22
12-06-22 13.64 13.91 13.52 175,900 13.76 12.36
12-06-21 14.13 14.27 13.48 55,000 13.49 12.12
Date Open High Low Vol Cls adjCls
12-06-20 14.21 14.33 13.95 51,700 14.21 12.76
12-06-19 13.76 14.29 13.75 81,700 14.25 12.80
12-06-18 13.84 13.98 13.61 93,500 13.72 12.32
12-06-15 13.76 14.00 13.72 139,000 13.92 12.50
12-06-14 13.77 13.99 13.55 58,600 13.73 12.33
12-06-13 14.17 14.55 13.64 69,200 13.71 12.31
12-06-12 14.23 14.38 13.97 54,400 14.28 12.78
12-06-11 14.75 14.75 14.10 76,600 14.10 12.62
12-06-08 14.39 14.79 14.28 84,000 14.56 13.04
Date Open High Low Vol Cls adjCls
12-06-07 14.88 14.92 14.45 91,100 14.45 12.94
12-06-06 14.11 14.63 14.04 86,200 14.60 13.07
12-06-05 13.91 14.00 13.71 67,900 13.94 12.48
12-06-04 14.22 14.32 13.93 99,800 14.03 12.56
12-06-01 13.75 14.39 13.75 133,200 14.06 12.59
12-05-31 13.70 13.75 13.43 129,400 13.55 12.13
12-05-30 13.71 13.85 13.49 111,200 13.70 12.27
12-05-29 14.13 14.36 13.79 131,600 13.90 12.44
12-05-25 13.88 14.09 13.80 46,200 13.93 12.47
Date Open High Low Vol Cls adjCls
12-05-24 14.00 14.09 13.59 71,800 13.86 12.41
12-05-23 13.81 14.00 13.44 73,000 13.98 12.52
12-05-22 14.30 14.30 13.89 99,000 14.01 12.54
12-05-21 13.67 14.24 13.66 117,600 14.24 12.75
12-05-18 13.60 13.75 13.52 175,900 13.60 12.18
12-05-17 13.92 13.99 13.58 121,500 13.63 12.20
12-05-16 14.00 14.02 13.83 115,300 13.90 12.44
12-05-15 13.96 14.06 13.79 156,000 13.88 12.43
12-05-14 14.29 14.29 13.93 119,000 13.97 12.51
Date Open High Low Vol Cls adjCls
12-05-11 14.94 15.05 14.40 143,000 14.47 12.95
12-05-10 15.21 15.31 14.86 72,100 15.15 13.56
12-05-09 14.70 15.18 14.68 121,000 15.03 13.46
12-05-08 14.72 15.16 14.72 138,700 15.02 13.45
12-05-07 15.27 15.37 14.85 190,000 14.90 13.34
12-05-04 16.72 16.84 15.15 118,000 15.28 13.68
12-05-03 17.31 17.31 16.81 102,800 16.98 15.20
12-05-02 17.16 17.39 16.88 103,000 17.31 15.50
12-05-01 17.30 17.69 17.15 117,100 17.29 15.48
Date Open High Low Vol Cls adjCls
12-04-30 17.53 17.60 17.26 86,000 17.35 15.53
12-04-27 17.54 17.69 17.38 90,100 17.59 15.75
12-04-26 17.42 17.49 17.21 56,300 17.46 15.63
12-04-25 17.45 17.65 17.32 74,500 17.47 15.64
12-04-24 17.02 17.15 16.80 70,600 17.14 15.34
12-04-23 17.26 17.50 16.76 88,700 17.00 15.22
12-04-20 17.78 17.90 17.49 97,200 17.67 15.82
12-04-19 17.85 18.04 17.34 67,800 17.51 15.68
12-04-18 18.12 18.16 17.67 91,200 17.85 15.98
Date Open High Low Vol Cls adjCls
12-04-17 18.34 18.52 18.17 70,700 18.20 16.29
12-04-16 18.20 18.28 17.80 99,500 18.11 16.21
12-04-13 18.21 18.35 17.97 117,900 18.06 16.17
12-04-12 17.71 18.46 17.71 76,000 18.35 16.43
12-04-11 17.60 17.78 17.35 126,300 17.73 15.87
12-04-10 17.99 17.99 17.30 212,100 17.35 15.53
12-04-09 17.89 18.25 17.72 92,800 17.99 16.11
12-04-05 18.43 18.51 18.12 86,500 18.36 16.44
12-04-04 19.25 19.34 18.53 108,100 18.58 16.63
Date Open High Low Vol Cls adjCls
12-04-03 20.40 20.61 19.42 91,700 19.62 17.57
12-04-02 19.45 20.51 19.40 130,000 20.51 18.36
12-03-30 20.21 20.21 19.56 84,700 19.59 17.54
12-03-29 19.62 20.06 19.54 62,100 19.99 17.90
12-03-28 19.99 20.02 19.66 75,000 19.85 17.77
12-03-27 20.29 20.52 19.95 85,600 19.96 17.87
12-03-26 19.95 20.36 19.84 73,400 20.32 18.19
12-03-23 19.11 19.70 19.11 59,600 19.64 17.58
12-03-22 19.30 19.50 18.97 59,500 19.13 17.13
Date Open High Low Vol Cls adjCls
12-03-21 19.82 19.91 19.55 47,400 19.56 17.51
12-03-20 20.37 20.37 19.73 77,500 19.81 17.74
12-03-19 20.50 20.83 20.12 83,700 20.56 18.41
12-03-16 20.36 20.62 20.34 172,400 20.62 18.46
12-03-15 20.20 20.37 19.76 101,900 20.32 18.19
12-03-14 20.18 20.41 20.07 90,600 20.19 18.08
12-03-13 19.93 20.38 19.78 123,700 20.33 18.16
12-03-12 19.77 20.09 19.57 127,800 19.72 17.62
12-03-09 19.49 20.10 19.31 121,200 19.73 17.62
Date Open High Low Vol Cls adjCls
12-03-08 19.86 19.86 19.18 124,100 19.51 17.43
12-03-07 19.50 19.67 19.20 87,300 19.65 17.55
12-03-06 20.63 20.71 19.35 204,100 19.40 17.33
12-03-05 21.26 21.29 20.35 196,200 20.94 18.71
12-03-02 22.87 23.25 21.25 208,000 21.30 19.03
12-03-01 23.43 23.66 22.91 123,000 22.97 20.52
12-02-29 24.08 24.23 23.23 139,300 23.24 20.76
12-02-28 24.17 24.34 23.80 83,900 24.05 21.48
12-02-27 24.00 24.49 23.65 67,000 24.19 21.61
Date Open High Low Vol Cls adjCls
12-02-24 24.55 24.61 24.12 63,600 24.36 21.76
12-02-23 23.99 24.78 23.72 73,600 24.59 21.97
12-02-22 23.85 24.14 23.66 64,400 23.91 21.36
12-02-21 24.08 24.30 23.70 57,900 23.94 21.39
12-02-17 24.35 24.43 24.05 74,400 24.05 21.48
12-02-16 23.83 24.36 23.79 93,100 24.31 21.72
12-02-15 24.19 24.21 23.49 90,000 23.81 21.27
12-02-14 24.39 24.53 23.82 87,400 24.03 21.47
12-02-13 24.89 24.95 24.49 89,400 24.60 21.97
Date Open High Low Vol Cls adjCls
12-02-10 24.52 24.74 24.31 61,200 24.46 21.85
12-02-09 25.28 25.28 24.79 42,400 24.98 22.31
12-02-08 25.45 25.60 24.76 61,600 25.17 22.48
12-02-07 25.56 25.59 25.12 68,600 25.30 22.60
12-02-06 25.98 26.20 25.53 59,300 25.71 22.97
12-02-03 26.08 26.76 25.90 110,800 26.29 23.48
12-02-02 25.19 25.86 25.08 131,900 25.59 22.86
12-02-01 24.98 25.29 24.66 168,200 25.12 22.44
12-01-31 24.91 25.00 24.43 75,400 24.66 22.03
Date Open High Low Vol Cls adjCls
12-01-30 24.45 24.90 24.42 50,600 24.64 22.01
12-01-27 24.46 24.86 24.46 40,800 24.75 22.11
12-01-26 25.00 25.00 24.48 68,300 24.62 21.99
12-01-25 24.55 24.91 24.22 49,000 24.86 22.21
12-01-24 24.05 24.79 23.96 63,600 24.68 22.05
12-01-23 24.79 24.79 23.85 47,200 24.29 21.70
12-01-20 24.54 24.99 24.35 93,100 24.79 22.14
12-01-19 24.79 24.79 24.36 148,700 24.51 21.89
12-01-18 24.20 24.69 24.16 86,500 24.69 22.06
Date Open High Low Vol Cls adjCls
12-01-17 24.03 24.42 23.90 90,400 24.15 21.57
12-01-13 23.42 24.06 23.37 55,500 23.69 21.16
12-01-12 23.46 23.93 23.19 68,900 23.87 21.32
12-01-11 23.06 23.60 23.03 85,800 23.37 20.88
12-01-10 23.14 23.39 23.02 54,500 23.24 20.76
12-01-09 23.09 23.09 22.61 71,200 22.70 20.28
12-01-06 23.29 23.29 22.74 60,900 23.01 20.55
12-01-05 22.79 23.38 22.52 54,500 23.27 20.79
12-01-04 22.88 23.16 22.70 47,900 22.99 20.54
Date Open High Low Vol Cls adjCls
12-01-03 23.01 23.48 22.83 81,700 23.15 20.68
11-12-30 22.59 22.69 22.21 57,500 22.22 19.85
11-12-29 22.36 22.77 22.29 35,600 22.68 20.26
11-12-28 22.90 23.00 22.15 43,600 22.24 19.87
11-12-27 22.47 23.15 22.36 29,100 23.00 20.55
11-12-23 22.91 22.98 22.52 44,100 22.66 20.24
11-12-22 22.66 22.99 22.46 73,400 22.72 20.30
11-12-21 22.41 22.64 21.84 57,500 22.57 20.16
11-12-20 21.90 22.65 21.89 136,600 22.45 20.05
Date Open High Low Vol Cls adjCls
11-12-19 22.09 22.43 21.18 84,700 21.25 18.98
11-12-16 21.77 22.40 21.42 191,400 21.85 19.52
11-12-15 21.51 21.68 21.24 74,700 21.49 19.20
11-12-14 21.08 21.60 20.94 81,800 21.07 18.82
11-12-13 21.69 21.90 21.23 114,100 21.40 19.08
11-12-12 21.27 21.48 20.97 77,500 21.41 19.09
11-12-09 20.83 21.86 20.67 86,400 21.71 19.35
11-12-08 21.15 21.55 20.62 101,800 20.72 18.47
11-12-07 21.29 21.55 20.61 63,800 21.50 19.17
Date Open High Low Vol Cls adjCls
11-12-06 21.66 21.78 21.27 63,700 21.54 19.20
11-12-05 21.47 21.81 21.04 85,900 21.59 19.25
11-12-02 21.70 21.70 20.74 125,200 20.99 18.71
11-12-01 21.78 21.87 21.13 102,400 21.27 18.96
11-11-30 21.18 21.90 20.98 187,400 21.83 19.46
11-11-29 19.85 20.27 19.57 115,600 20.12 17.94
11-11-28 19.06 19.85 19.06 113,300 19.76 17.61
11-11-25 18.42 18.89 18.20 54,400 18.22 16.24
11-11-23 19.44 19.54 18.50 92,900 18.60 16.58
Date Open High Low Vol Cls adjCls
11-11-22 19.81 19.99 19.45 55,100 19.69 17.55
11-11-21 20.01 20.09 19.55 106,300 19.73 17.59
11-11-18 19.98 20.63 19.77 131,800 20.51 18.28
11-11-17 20.36 20.68 19.82 109,200 20.06 17.88
11-11-16 20.34 21.00 19.99 95,400 20.32 18.11
11-11-15 20.16 20.87 20.00 97,000 20.64 18.40
11-11-14 20.57 20.57 19.97 68,100 20.28 18.08
11-11-11 20.30 20.85 20.23 79,200 20.65 18.41
11-11-10 19.92 20.35 19.63 55,200 19.95 17.78
Date Open High Low Vol Cls adjCls
11-11-09 19.96 20.21 19.29 103,800 19.47 17.36
11-11-08 20.62 20.83 19.84 110,600 20.71 18.46
11-11-07 20.52 20.70 19.83 83,200 20.63 18.39
11-11-04 20.43 20.80 20.41 112,400 20.59 18.35
11-11-03 19.35 20.82 19.30 130,000 20.68 18.43
11-11-02 18.80 19.30 18.45 56,500 19.21 17.12
11-11-01 18.22 19.04 18.21 106,200 18.41 16.41
11-10-31 19.66 20.03 19.35 66,700 19.37 17.27
11-10-28 20.35 20.63 20.05 98,900 20.15 17.96
Date Open High Low Vol Cls adjCls
11-10-27 20.13 20.67 19.58 153,300 20.48 18.26
11-10-26 18.30 18.86 17.70 113,000 18.77 16.73
11-10-25 18.51 18.51 17.80 96,600 17.87 15.93
11-10-24 18.05 18.91 18.01 114,100 18.77 16.73
11-10-21 17.21 18.02 17.08 115,500 17.97 16.02
11-10-20 16.84 16.91 16.24 79,700 16.86 15.03
11-10-19 17.41 17.46 16.66 85,500 16.78 14.96
11-10-18 16.94 17.72 16.70 93,300 17.41 15.52
11-10-17 17.14 17.18 16.76 86,200 16.87 15.04
Date Open High Low Vol Cls adjCls
11-10-14 17.12 17.34 16.86 100,200 17.28 15.40
11-10-13 16.99 17.02 16.54 47,100 16.89 15.06
11-10-12 16.59 17.24 16.59 81,800 17.09 15.23
11-10-11 15.98 16.57 15.98 80,300 16.48 14.69
11-10-10 15.75 16.22 15.72 107,800 16.21 14.45
11-10-07 15.98 15.98 15.19 81,900 15.39 13.72
11-10-06 15.41 15.96 15.41 82,000 15.94 14.21
11-10-05 15.02 15.56 14.86 80,600 15.43 13.75
11-10-04 13.74 15.39 13.71 149,200 15.29 13.63
Date Open High Low Vol Cls adjCls
11-10-03 14.66 15.10 13.91 127,000 13.92 12.41
11-09-30 14.91 15.58 14.75 148,200 14.83 13.22
11-09-29 14.93 15.28 14.69 87,800 15.27 13.61
11-09-28 15.45 15.58 14.41 115,800 14.50 12.93
11-09-27 15.60 16.01 15.27 101,300 15.45 13.77
11-09-26 14.60 15.24 14.47 113,800 15.18 13.53
11-09-23 14.16 14.83 14.16 95,000 14.42 12.85
11-09-22 14.00 14.46 13.83 144,900 14.15 12.61
11-09-21 15.25 15.50 14.53 87,900 14.56 12.98
Date Open High Low Vol Cls adjCls
11-09-20 15.48 15.83 15.27 87,500 15.27 13.61
11-09-19 15.51 15.60 15.10 78,500 15.33 13.67
11-09-16 16.11 16.28 15.84 130,900 15.89 14.16
11-09-15 15.86 16.00 15.51 77,100 15.99 14.25
11-09-14 15.10 15.94 14.69 176,700 15.67 13.97
11-09-13 14.81 15.12 14.69 63,100 14.96 13.30
11-09-12 14.27 14.82 14.27 53,000 14.72 13.08
11-09-09 14.81 14.93 14.33 107,300 14.57 12.95
11-09-08 15.49 15.61 15.05 58,900 15.11 13.43
Date Open High Low Vol Cls adjCls
11-09-07 15.16 15.66 15.06 91,600 15.59 13.86
11-09-06 14.76 14.92 14.46 143,200 14.87 13.22
11-09-02 15.69 15.95 15.25 129,500 15.33 13.62
11-09-01 16.78 17.09 16.00 106,100 16.18 14.38
11-08-31 17.01 17.21 16.57 104,900 16.74 14.88
11-08-30 16.70 16.97 16.30 158,500 16.84 14.97
11-08-29 16.33 16.86 16.16 84,700 16.82 14.95
11-08-26 15.47 16.20 15.25 53,800 16.09 14.30
11-08-25 16.24 16.54 15.54 80,000 15.58 13.85
Date Open High Low Vol Cls adjCls
11-08-24 15.68 16.13 15.49 113,200 16.05 14.26
11-08-23 14.83 15.66 14.65 128,600 15.66 13.92
11-08-22 15.14 15.19 14.58 133,100 14.72 13.08
11-08-19 14.59 15.33 14.31 130,200 14.65 13.02
11-08-18 15.62 15.81 14.74 119,400 14.91 13.25
11-08-17 16.31 16.57 15.96 122,200 16.21 14.41
11-08-16 16.33 16.43 15.92 87,200 16.25 14.44
11-08-15 16.36 16.74 16.13 80,200 16.58 14.74
11-08-12 16.23 16.26 15.75 82,400 16.19 14.39
Date Open High Low Vol Cls adjCls
11-08-11 15.40 16.39 15.26 158,300 16.05 14.26
11-08-10 16.33 16.43 15.22 124,200 15.35 13.64
11-08-09 16.40 17.00 15.00 201,900 16.90 15.02
11-08-08 16.73 17.37 15.84 181,600 15.84 14.08
11-08-05 18.14 18.20 17.12 150,300 17.42 15.48
11-08-04 18.31 18.62 17.78 144,000 17.89 15.90
11-08-03 18.49 19.01 18.18 61,500 18.87 16.77
11-08-02 18.82 19.17 18.52 92,500 18.55 16.49
11-08-01 19.31 19.31 18.72 74,700 18.99 16.88
Date Open High Low Vol Cls adjCls
11-07-29 18.58 19.23 18.53 55,700 19.06 16.94
11-07-28 19.18 19.41 18.88 43,500 18.90 16.80
11-07-27 19.82 20.06 19.10 104,300 19.13 17.00
11-07-26 20.11 20.20 19.77 89,500 19.91 17.69
11-07-25 19.87 20.58 19.87 59,600 20.14 17.90
11-07-22 20.29 20.47 20.11 35,100 20.14 17.90
11-07-21 19.89 20.37 19.85 54,100 20.35 18.09
11-07-20 20.06 20.10 19.62 28,500 19.75 17.55
11-07-19 19.67 20.01 19.52 46,000 20.01 17.78
Date Open High Low Vol Cls adjCls
11-07-18 19.53 19.54 19.13 62,800 19.42 17.26
11-07-15 19.43 19.91 19.26 73,500 19.65 17.46
11-07-14 19.51 19.66 19.12 88,600 19.28 17.13
11-07-13 19.45 19.78 19.02 65,100 19.47 17.30
11-07-12 19.01 19.51 19.00 61,900 19.27 17.13
11-07-11 19.04 19.21 18.81 71,300 19.13 17.00
11-07-08 19.06 19.39 19.05 58,700 19.38 17.22
11-07-07 19.23 19.55 19.11 50,500 19.35 17.20
11-07-06 18.73 19.17 18.66 70,600 18.99 16.88
Date Open High Low Vol Cls adjCls
11-07-05 18.68 18.85 18.52 65,800 18.80 16.71
11-07-01 18.38 18.92 18.33 78,500 18.72 16.64
11-06-30 17.95 18.45 17.95 73,800 18.35 16.31
11-06-29 17.82 17.95 17.61 45,300 17.91 15.92
11-06-28 17.55 17.76 17.38 42,100 17.76 15.78
11-06-27 17.13 17.52 17.03 54,200 17.49 15.54
11-06-24 17.10 17.25 17.01 153,900 17.16 15.25
11-06-23 16.99 17.15 16.54 81,500 17.11 15.21
11-06-22 17.39 17.57 17.19 48,500 17.23 15.31
Date Open High Low Vol Cls adjCls
11-06-21 17.31 17.62 17.07 64,200 17.54 15.59
11-06-20 16.96 17.23 16.83 43,600 17.12 15.22
11-06-17 17.43 17.56 16.90 113,600 16.99 15.10
11-06-16 16.95 17.34 16.95 49,300 17.30 15.38
11-06-15 17.27 17.32 16.95 71,200 16.97 15.08
11-06-14 17.32 17.61 17.24 73,100 17.58 15.58
11-06-13 17.52 17.52 17.09 88,800 17.11 15.17
11-06-10 17.62 17.91 17.36 52,300 17.40 15.42
11-06-09 17.82 18.09 17.76 50,000 17.76 15.74
Date Open High Low Vol Cls adjCls
11-06-08 17.85 17.99 17.68 47,700 17.77 15.75
11-06-07 18.25 18.27 17.95 46,500 17.97 15.93
11-06-06 18.14 18.31 18.00 72,100 18.05 16.00
11-06-03 18.23 18.58 18.07 85,300 18.10 16.04
11-06-02 18.65 18.72 18.25 54,800 18.62 16.51
11-06-01 19.31 19.39 18.47 214,200 18.65 16.53
11-05-31 18.67 19.40 18.58 258,100 19.39 17.19
11-05-27 18.31 18.60 18.23 41,600 18.34 16.26
11-05-26 18.01 18.24 17.88 32,200 18.22 16.15
Date Open High Low Vol Cls adjCls
11-05-25 17.73 18.24 17.69 53,000 18.09 16.04
11-05-24 18.05 18.16 17.77 53,400 17.80 15.78
11-05-23 17.88 18.19 17.88 54,200 17.99 15.95
11-05-20 18.47 18.54 18.23 77,000 18.27 16.20
11-05-19 18.51 18.71 18.20 55,000 18.59 16.48
11-05-18 17.95 18.39 17.94 82,800 18.34 16.26
11-05-17 17.88 18.07 17.53 76,400 17.95 15.91
11-05-16 18.33 18.46 17.99 54,500 18.02 15.97
11-05-13 18.85 18.99 18.44 38,500 18.49 16.39
Date Open High Low Vol Cls adjCls
11-05-12 18.59 18.96 18.50 75,000 18.88 16.74
11-05-11 19.21 19.27 18.55 85,900 18.67 16.55
11-05-10 19.38 19.61 19.19 80,900 19.32 17.13
11-05-09 18.81 19.33 18.72 65,000 19.26 17.07
11-05-06 19.22 19.62 18.45 97,300 18.84 16.70
11-05-05 19.74 20.36 18.65 153,000 18.86 16.72
11-05-04 21.46 21.46 20.76 52,000 20.82 18.46
11-05-03 21.59 21.59 21.16 58,000 21.34 18.92
11-05-02 22.03 22.03 21.50 45,000 21.58 19.13
Date Open High Low Vol Cls adjCls
11-04-29 21.90 22.17 21.68 56,000 21.88 19.40
11-04-28 21.80 21.88 21.60 37,100 21.86 19.38
11-04-27 21.85 21.85 21.56 43,200 21.83 19.35
11-04-26 21.48 21.99 21.40 74,800 21.76 19.29
11-04-25 21.83 21.83 21.35 38,800 21.45 19.01
11-04-21 22.01 22.27 21.79 50,100 21.94 19.45
11-04-20 21.71 21.93 21.53 44,500 21.92 19.43
11-04-19 21.35 21.47 21.20 60,500 21.30 18.88
11-04-18 21.34 21.52 21.09 63,000 21.31 18.89
Date Open High Low Vol Cls adjCls
11-04-15 21.33 21.76 21.18 74,700 21.75 19.28
11-04-14 21.25 21.47 21.05 53,100 21.42 18.99
11-04-13 22.15 22.31 21.35 57,300 21.53 19.09
11-04-12 22.34 22.45 21.86 64,000 21.92 19.43
11-04-11 22.51 22.71 22.30 58,600 22.47 19.92
11-04-08 23.07 23.07 22.39 60,300 22.49 19.94
11-04-07 22.90 23.20 22.73 78,100 22.87 20.27
11-04-06 22.75 22.97 22.59 40,600 22.87 20.27
11-04-05 22.40 22.79 22.15 84,800 22.57 20.01
Date Open High Low Vol Cls adjCls
11-04-04 22.01 22.42 21.97 57,400 22.37 19.83
11-04-01 21.70 22.15 21.51 70,000 21.88 19.40
11-03-31 21.41 21.63 21.36 42,700 21.58 19.13
11-03-30 21.00 21.64 20.95 82,100 21.43 19.00
11-03-29 20.54 20.93 20.53 49,600 20.88 18.51
11-03-28 20.76 20.76 20.35 59,100 20.58 18.24
11-03-25 20.56 20.92 20.44 51,900 20.67 18.32
11-03-24 20.46 20.53 20.22 29,000 20.44 18.12
11-03-23 20.17 20.46 19.97 87,200 20.39 18.07
Date Open High Low Vol Cls adjCls
11-03-22 20.06 20.33 19.88 60,900 20.23 17.93
11-03-21 19.74 20.29 19.56 47,300 19.98 17.71
11-03-18 19.49 19.68 19.06 97,600 19.42 17.21
11-03-17 19.68 19.69 19.25 55,300 19.25 17.06
11-03-16 19.62 20.18 19.28 82,600 19.31 17.12
11-03-15 19.31 19.99 19.27 91,700 19.76 17.48
11-03-14 19.28 19.95 18.36 76,700 19.82 17.53
11-03-11 19.43 19.67 19.28 54,700 19.41 17.17
11-03-10 19.65 19.88 19.49 108,000 19.59 17.33
Date Open High Low Vol Cls adjCls
11-03-09 20.37 20.51 19.91 94,900 19.99 17.68
11-03-08 19.93 20.66 19.74 76,300 20.46 18.10
11-03-07 20.42 20.49 19.76 123,700 19.93 17.63
11-03-04 20.54 20.72 19.96 97,100 20.34 17.99
11-03-03 19.78 20.50 19.75 178,200 20.45 18.09
11-03-02 19.35 19.67 19.32 60,500 19.52 17.26
11-03-01 19.57 19.75 19.34 151,200 19.39 17.15
11-02-28 19.27 19.52 19.17 69,900 19.52 17.26
11-02-25 18.49 19.11 18.46 72,100 19.11 16.90
Date Open High Low Vol Cls adjCls
11-02-24 18.25 18.67 18.01 167,600 18.54 16.40
11-02-23 19.08 19.08 17.86 165,000 18.23 16.12
11-02-22 19.54 19.79 19.13 73,600 19.16 16.95
11-02-18 19.76 19.84 19.61 74,100 19.79 17.50
11-02-17 19.83 19.88 19.58 100,200 19.75 17.47
11-02-16 19.97 20.25 19.75 118,800 19.85 17.56
11-02-15 19.81 20.33 19.69 183,600 19.84 17.55
11-02-14 19.96 20.26 19.82 86,000 19.97 17.66
11-02-11 19.00 19.89 18.88 73,500 19.86 17.56
Date Open High Low Vol Cls adjCls
11-02-10 18.90 19.16 18.87 70,600 18.98 16.79
11-02-09 19.09 19.20 18.93 28,300 19.02 16.82
11-02-08 18.91 19.30 18.82 36,500 19.21 16.99
11-02-07 18.73 19.21 18.73 32,100 18.98 16.79
11-02-04 18.93 19.14 18.67 41,400 18.76 16.59
11-02-03 19.08 19.27 18.80 42,600 19.00 16.80
11-02-02 19.51 19.71 19.08 51,300 19.14 16.93
11-02-01 18.85 19.66 18.77 58,000 19.60 17.33
11-01-31 18.71 19.06 18.53 85,800 18.71 16.55
Date Open High Low Vol Cls adjCls
11-01-28 19.47 19.47 18.53 82,800 18.63 16.48
11-01-27 19.30 19.69 19.06 39,400 19.53 17.27
11-01-26 18.69 19.37 18.64 66,300 19.35 17.11
11-01-25 18.39 18.79 18.38 60,300 18.64 16.49
11-01-24 18.47 18.74 18.47 48,800 18.55 16.41
11-01-21 18.75 18.82 18.35 67,800 18.40 16.27
11-01-20 18.78 18.95 18.58 59,800 18.64 16.49
11-01-19 19.59 19.62 18.88 60,500 18.94 16.75
11-01-18 19.60 19.76 19.46 33,700 19.63 17.36
Date Open High Low Vol Cls adjCls
11-01-14 19.48 19.81 19.20 82,500 19.72 17.44
11-01-13 19.21 19.56 19.07 63,500 19.47 17.22
11-01-12 19.05 19.36 18.99 45,800 19.18 16.96
11-01-11 18.89 19.00 18.70 49,200 18.84 16.66
11-01-10 18.69 18.89 18.47 62,100 18.77 16.60
11-01-07 19.08 19.18 18.38 69,100 18.82 16.65
11-01-06 19.28 19.31 18.80 49,400 18.99 16.80
11-01-05 19.11 19.32 18.92 70,700 19.30 17.07
11-01-04 19.85 19.85 18.91 63,200 19.17 16.95
Date Open High Low Vol Cls adjCls
11-01-03 19.61 20.00 19.53 56,200 19.75 17.47
10-12-31 19.58 19.84 19.35 50,200 19.38 17.14
10-12-30 19.55 19.78 19.55 24,400 19.57 17.31
10-12-29 19.70 19.70 19.49 15,100 19.59 17.33
10-12-28 19.75 19.88 19.52 22,200 19.61 17.34
10-12-27 19.33 19.83 19.22 49,300 19.77 17.49
10-12-23 19.49 19.65 19.34 19,000 19.42 17.18
10-12-22 19.70 19.71 19.37 38,500 19.49 17.24
10-12-21 19.46 19.72 19.40 47,700 19.68 17.41
Date Open High Low Vol Cls adjCls
10-12-20 19.38 19.58 19.31 74,400 19.34 17.10
10-12-17 19.78 19.79 19.20 193,100 19.23 17.01
10-12-16 19.43 19.93 19.36 67,900 19.83 17.54
10-12-15 19.64 19.93 19.38 77,600 19.41 17.17
10-12-14 19.61 19.93 19.58 48,500 19.73 17.41
10-12-13 19.78 19.78 19.49 54,800 19.49 17.20
10-12-10 19.58 19.76 19.46 53,500 19.70 17.39
10-12-09 19.76 19.76 19.37 99,600 19.49 17.20
10-12-08 19.79 19.80 19.57 56,000 19.57 17.27
Date Open High Low Vol Cls adjCls
10-12-07 19.91 20.00 19.72 50,600 19.79 17.47
10-12-06 19.33 19.78 19.24 56,100 19.68 17.37
10-12-03 19.13 19.47 19.09 59,400 19.34 17.07
10-12-02 19.35 19.43 19.12 56,000 19.27 17.01
10-12-01 19.04 19.49 19.04 76,600 19.33 17.06
10-11-30 18.60 18.81 18.43 116,900 18.63 16.44
10-11-29 18.90 19.04 18.60 44,500 18.86 16.65
10-11-26 19.00 19.30 18.97 24,100 19.07 16.83
10-11-24 18.81 19.24 18.75 248,700 19.17 16.92
Date Open High Low Vol Cls adjCls
10-11-23 18.49 18.74 18.26 77,600 18.62 16.43
10-11-22 18.74 18.96 18.45 59,400 18.80 16.59
10-11-19 18.69 18.80 18.55 56,700 18.77 16.57
10-11-18 18.65 19.00 18.60 94,500 18.68 16.49
10-11-17 18.37 18.51 18.20 44,300 18.42 16.26
10-11-16 18.43 18.55 18.19 71,500 18.38 16.22
10-11-15 18.94 19.00 18.60 48,000 18.63 16.44
10-11-12 18.68 19.00 18.55 61,000 18.83 16.62
10-11-11 18.85 19.04 18.70 68,400 18.91 16.69
Date Open High Low Vol Cls adjCls
10-11-10 19.02 19.15 18.71 106,000 19.10 16.86
10-11-09 19.48 19.50 18.93 77,300 19.02 16.79
10-11-08 19.52 19.52 19.18 65,200 19.45 17.17
10-11-05 19.73 19.73 19.48 153,500 19.61 17.31
10-11-04 19.83 20.00 19.57 246,200 19.75 17.43
10-11-03 20.03 20.03 16.38 132,300 19.70 17.39
10-11-02 19.54 20.05 19.44 117,600 19.98 17.64
10-11-01 19.36 19.72 18.96 63,500 19.21 16.96
10-10-29 19.52 19.72 19.22 81,100 19.29 17.03
Date Open High Low Vol Cls adjCls
10-10-28 19.74 19.86 19.31 53,900 19.61 17.31
10-10-27 19.54 19.65 19.19 62,900 19.57 17.27
10-10-26 19.73 20.04 19.67 53,000 19.72 17.41
10-10-25 19.90 20.00 19.77 55,400 19.87 17.54
10-10-22 19.68 19.82 19.47 42,500 19.77 17.45
10-10-21 19.92 20.00 19.15 76,400 19.62 17.32
10-10-20 19.58 19.91 19.31 82,300 19.77 17.45
10-10-19 19.81 20.00 19.30 110,300 19.44 17.16
10-10-18 19.97 20.32 19.90 70,200 20.19 17.82
Date Open High Low Vol Cls adjCls
10-10-15 20.38 20.38 19.85 123,400 19.97 17.63
10-10-14 20.07 20.09 19.74 87,300 20.08 17.72
10-10-13 19.66 20.26 19.39 101,100 20.04 17.69
10-10-12 19.54 19.64 19.14 79,900 19.57 17.27
10-10-11 19.84 19.99 19.54 50,900 19.57 17.27
10-10-08 19.55 20.00 19.26 62,000 19.85 17.52
10-10-07 20.00 20.06 19.43 97,200 19.48 17.19
10-10-06 20.08 20.27 19.70 85,700 19.94 17.60
10-10-05 19.47 20.23 19.30 111,600 20.18 17.81
Date Open High Low Vol Cls adjCls
10-10-04 20.02 20.05 18.91 137,400 19.19 16.94
10-10-01 19.21 20.09 18.98 133,200 20.09 17.73
10-09-30 19.54 19.54 18.70 124,900 18.98 16.75
10-09-29 19.04 19.41 18.76 80,200 19.34 17.07
10-09-28 18.83 19.26 18.37 101,200 19.16 16.91
10-09-27 19.29 19.29 18.57 53,400 18.72 16.52
10-09-24 18.44 19.25 18.33 99,200 19.23 16.97
10-09-23 18.42 18.73 18.02 66,300 18.10 15.98
10-09-22 19.09 19.12 18.36 59,800 18.64 16.45
Date Open High Low Vol Cls adjCls
10-09-21 18.93 19.39 18.71 95,300 19.12 16.88
10-09-20 18.72 18.99 18.51 132,100 18.90 16.68
10-09-17 18.35 18.84 17.85 329,300 18.72 16.52
10-09-16 18.13 18.27 17.94 59,000 18.14 16.01
10-09-15 17.91 18.34 17.71 117,400 18.22 16.08
10-09-14 18.18 18.22 17.88 72,300 18.06 15.91
10-09-13 17.80 18.30 17.50 127,800 18.16 15.99
10-09-10 17.76 17.98 17.29 93,000 17.56 15.46
10-09-09 17.87 17.87 17.26 85,000 17.69 15.58
Date Open High Low Vol Cls adjCls
10-09-08 17.53 17.81 17.41 58,200 17.62 15.52
10-09-07 17.65 17.77 17.38 73,900 17.51 15.42
10-09-03 17.59 17.79 17.24 105,100 17.69 15.58
10-09-02 16.87 17.41 16.84 85,500 17.36 15.29
10-09-01 16.72 17.02 16.53 87,400 16.90 14.88
10-08-31 16.34 16.53 16.09 124,000 16.42 14.46
10-08-30 16.87 17.06 16.40 90,700 16.40 14.44
10-08-27 16.75 17.02 16.38 64,600 17.00 14.97
10-08-26 16.87 17.00 16.54 62,300 16.56 14.58
Date Open High Low Vol Cls adjCls
10-08-25 16.46 16.91 16.38 64,300 16.81 14.80
10-08-24 16.50 16.92 16.28 78,800 16.62 14.64
10-08-23 16.86 17.13 16.62 118,400 16.75 14.75
10-08-20 16.76 16.82 16.47 77,900 16.78 14.78
10-08-19 17.59 17.79 16.85 118,100 16.88 14.87
10-08-18 17.12 17.88 16.97 149,800 17.73 15.61
10-08-17 17.16 17.34 16.96 178,600 17.16 15.11
10-08-16 16.73 17.10 16.66 62,200 16.93 14.91
10-08-13 17.12 17.12 16.58 90,900 16.88 14.87
Date Open High Low Vol Cls adjCls
10-08-12 16.48 17.23 16.37 107,600 17.15 15.10
10-08-11 17.12 17.16 16.65 125,600 16.68 14.69
10-08-10 17.64 17.74 17.27 59,400 17.54 15.45
10-08-09 17.89 17.95 17.62 105,200 17.92 15.78
10-08-06 17.81 17.84 17.26 117,500 17.71 15.60
10-08-05 18.40 18.66 17.96 70,500 18.03 15.88
10-08-04 17.25 18.69 17.25 146,100 18.52 16.31
10-08-03 17.03 17.36 16.71 86,500 17.08 15.04
10-08-02 17.51 17.56 16.98 108,400 17.14 15.09
Date Open High Low Vol Cls adjCls
10-07-30 17.12 17.66 17.07 98,900 17.26 15.20
10-07-29 17.45 17.62 16.98 69,600 17.44 15.36
10-07-28 17.24 17.48 17.03 118,000 17.23 15.17
10-07-27 17.50 17.50 17.14 90,200 17.31 15.24
10-07-26 17.41 17.64 17.17 143,100 17.35 15.28
10-07-23 16.79 17.44 16.65 100,600 17.39 15.32
10-07-22 16.71 16.99 16.51 151,600 16.91 14.89
10-07-21 16.80 16.88 16.33 80,900 16.41 14.45
10-07-20 15.98 16.72 15.92 108,700 16.71 14.72
Date Open High Low Vol Cls adjCls
10-07-19 16.31 16.31 15.79 152,400 16.17 14.24
10-07-16 16.89 16.89 16.16 115,800 16.20 14.27
10-07-15 17.00 17.06 16.63 148,300 17.01 14.98
10-07-14 16.88 17.08 16.62 97,400 16.98 14.95
10-07-13 16.63 17.10 16.43 105,300 17.00 14.97
10-07-12 16.64 16.73 16.15 74,400 16.32 14.37
10-07-09 16.46 16.76 16.31 81,600 16.75 14.75
10-07-08 16.40 16.50 16.09 110,100 16.50 14.53
10-07-07 15.96 16.23 15.74 147,000 16.20 14.27
Date Open High Low Vol Cls adjCls
10-07-06 16.73 16.85 15.74 168,700 15.84 13.95
10-07-02 16.71 16.84 16.18 103,100 16.49 14.52
10-07-01 16.43 16.79 15.91 160,500 16.54 14.57
10-06-30 16.79 16.92 16.25 109,400 16.32 14.37
10-06-29 17.04 17.12 16.61 147,700 16.78 14.78
10-06-28 17.61 17.76 17.30 137,800 17.44 15.36
10-06-25 17.39 17.89 17.17 579,700 17.56 15.46
10-06-24 17.47 17.67 17.14 115,200 17.24 15.18
10-06-23 17.67 17.93 17.41 116,000 17.61 15.51
Date Open High Low Vol Cls adjCls
10-06-22 18.04 18.45 17.71 139,500 17.75 15.63
10-06-21 18.24 18.43 17.76 108,700 17.92 15.78
10-06-18 18.07 18.35 17.73 274,700 17.94 15.80
10-06-17 17.46 18.04 17.37 171,500 18.03 15.88
10-06-16 17.37 17.51 17.22 121,500 17.31 15.24
10-06-15 17.34 17.70 17.06 136,600 17.62 15.48
10-06-14 17.17 17.54 16.96 134,300 17.07 15.00
10-06-11 16.40 16.99 16.38 90,100 16.96 14.90
10-06-10 16.41 16.63 16.25 101,300 16.62 14.60
Date Open High Low Vol Cls adjCls
10-06-09 16.17 16.53 15.91 125,200 16.03 14.09
10-06-08 16.03 16.19 15.74 171,300 15.97 14.03
10-06-07 16.15 16.44 15.88 205,100 15.98 14.04
10-06-04 16.28 16.49 15.93 241,100 16.03 14.09
10-06-03 16.68 16.86 16.28 164,600 16.58 14.57
10-06-02 16.15 16.69 15.97 200,500 16.66 14.64
10-06-01 16.30 16.70 16.05 185,000 16.07 14.12
10-05-28 16.52 16.79 16.28 152,200 16.48 14.48
10-05-27 16.24 16.65 16.03 161,700 16.61 14.60
Date Open High Low Vol Cls adjCls
10-05-26 15.79 16.30 15.70 194,500 15.77 13.86
10-05-25 15.31 15.81 15.11 195,500 15.71 13.80
10-05-24 15.99 16.11 15.74 185,100 15.78 13.87
10-05-21 15.42 16.05 15.40 280,300 16.05 14.10
10-05-20 16.03 16.23 15.60 236,400 15.66 13.76
10-05-19 16.42 16.74 16.29 178,700 16.47 14.47
10-05-18 17.42 17.42 16.44 142,900 16.49 14.49
10-05-17 17.18 17.30 16.44 201,700 17.14 15.06
10-05-14 17.03 17.07 16.65 135,700 17.04 14.97
Date Open High Low Vol Cls adjCls
10-05-13 17.34 17.35 17.00 172,300 17.21 15.12
10-05-12 16.69 17.38 16.53 210,000 17.34 15.24
10-05-11 16.45 16.79 16.23 221,200 16.60 14.59
10-05-10 15.85 16.71 15.82 255,800 16.66 14.64
10-05-07 15.66 16.13 15.20 208,400 15.26 13.41
10-05-06 16.51 16.84 15.50 286,400 15.76 13.85
10-05-05 16.59 16.79 16.20 226,700 16.61 14.60
10-05-04 17.20 17.20 16.65 192,800 16.73 14.70
10-05-03 17.12 17.43 16.84 142,200 17.39 15.28
Date Open High Low Vol Cls adjCls
10-04-30 17.56 17.91 17.04 132,400 17.06 14.99
10-04-29 17.56 17.76 17.32 92,200 17.61 15.47
10-04-28 17.28 17.62 17.25 107,000 17.42 15.31
10-04-27 17.34 17.62 17.16 115,000 17.17 15.09
10-04-26 17.79 17.79 17.42 72,300 17.46 15.34
10-04-23 17.59 17.84 17.39 63,300 17.76 15.61
10-04-22 17.36 17.63 17.18 99,900 17.55 15.42
10-04-21 17.58 17.69 17.34 68,400 17.59 15.46
10-04-20 17.59 17.77 17.44 102,300 17.55 15.42
Date Open High Low Vol Cls adjCls
10-04-19 17.60 17.78 17.27 78,900 17.56 15.43
10-04-16 17.60 17.96 17.53 118,400 17.62 15.48
10-04-15 17.70 17.78 17.58 68,800 17.68 15.54
10-04-14 17.29 17.82 17.01 134,300 17.76 15.61
10-04-13 17.24 17.36 17.00 97,800 17.20 15.11
10-04-12 17.26 17.33 17.07 94,100 17.26 15.17
10-04-09 17.28 17.28 17.06 71,500 17.20 15.11
10-04-08 17.27 17.35 17.01 84,700 17.30 15.20
10-04-07 17.16 17.35 17.08 108,400 17.33 15.23
Date Open High Low Vol Cls adjCls
10-04-06 17.25 17.37 17.18 68,200 17.23 15.14
10-04-05 17.25 17.42 17.10 64,400 17.40 15.29
10-04-01 17.16 17.27 16.99 101,800 17.22 15.13
10-03-31 17.35 17.72 17.08 101,500 17.08 15.01
10-03-30 17.40 17.64 17.31 102,500 17.48 15.36
10-03-29 17.40 17.41 17.21 68,800 17.39 15.28
10-03-26 17.03 17.35 17.00 83,000 17.35 15.25
10-03-25 17.30 17.39 16.99 99,200 17.02 14.96
10-03-24 17.51 17.55 17.13 82,300 17.16 15.08
Date Open High Low Vol Cls adjCls
10-03-23 17.38 17.60 17.13 73,100 17.57 15.44
10-03-22 17.15 17.61 17.15 80,300 17.43 15.32
10-03-19 17.31 17.35 17.07 211,300 17.31 15.21
10-03-18 17.27 17.38 17.18 179,300 17.25 15.16
10-03-17 17.46 17.71 17.30 105,200 17.34 15.24
10-03-16 17.36 17.50 17.14 73,500 17.48 15.32
10-03-15 17.32 17.35 17.01 102,300 17.33 15.19
10-03-12 17.53 17.65 17.09 115,300 17.30 15.17
10-03-11 17.27 17.49 17.09 78,600 17.42 15.27
Date Open High Low Vol Cls adjCls
10-03-10 17.41 17.59 17.31 102,900 17.43 15.28
10-03-09 17.23 17.54 17.23 93,700 17.46 15.31
10-03-08 17.55 17.55 17.21 160,000 17.24 15.11
10-03-05 17.34 17.60 17.16 138,200 17.58 15.41
10-03-04 17.20 17.33 17.06 117,400 17.27 15.14
10-03-03 17.01 17.35 16.91 131,100 17.19 15.07
10-03-02 16.84 17.02 16.69 186,600 16.93 14.84
10-03-01 16.80 17.00 16.69 168,600 16.83 14.75
10-02-26 16.60 16.82 16.32 191,900 16.75 14.68
Date Open High Low Vol Cls adjCls
10-02-25 16.28 16.60 16.22 191,300 16.55 14.51
10-02-24 16.75 16.82 16.53 169,500 16.55 14.51
10-02-23 16.83 16.97 16.60 164,600 16.65 14.60
10-02-22 17.16 17.20 16.79 146,200 16.91 14.82
10-02-19 17.13 17.42 16.96 147,100 17.12 15.01
10-02-18 16.88 17.17 16.74 109,100 17.13 15.02
10-02-17 17.29 17.38 16.67 149,100 16.95 14.86
10-02-16 17.24 17.45 16.83 136,600 17.18 15.06
10-02-12 15.96 17.19 15.70 217,000 17.19 15.07
Date Open High Low Vol Cls adjCls
10-02-11 15.83 16.30 15.63 135,400 16.12 14.13
10-02-10 15.94 16.16 15.75 168,700 15.80 13.85
10-02-09 16.16 16.23 15.65 137,100 16.05 14.07
10-02-08 16.15 16.26 15.88 93,000 15.92 13.96
10-02-05 15.85 16.25 15.71 120,400 16.20 14.20
10-02-04 15.84 16.14 15.66 142,000 15.83 13.88
10-02-03 15.94 16.26 15.71 89,700 15.94 13.97
10-02-02 16.11 16.42 16.02 105,700 16.05 14.07
10-02-01 16.24 16.37 15.68 143,700 16.14 14.15
Date Open High Low Vol Cls adjCls
10-01-29 15.95 16.46 15.95 155,500 16.18 14.18
10-01-28 16.20 16.26 15.71 113,300 15.81 13.86
10-01-27 15.43 16.21 15.43 102,100 16.14 14.15
10-01-26 15.61 15.92 15.50 78,000 15.55 13.63
10-01-25 15.46 15.87 15.25 119,800 15.74 13.80
10-01-22 15.49 15.79 15.04 118,400 15.37 13.47
10-01-21 16.12 16.22 15.53 111,000 15.55 13.63
10-01-20 16.01 16.32 15.79 122,800 16.14 14.15
10-01-19 15.02 16.16 15.02 163,700 16.13 14.14
Date Open High Low Vol Cls adjCls
10-01-15 15.06 15.06 14.76 133,100 14.93 13.09
10-01-14 14.97 15.13 14.91 42,200 14.99 13.14
10-01-13 15.03 15.06 14.70 82,500 14.98 13.13
10-01-12 14.86 15.01 14.75 64,300 14.93 13.09
10-01-11 15.52 15.52 14.94 59,400 15.01 13.16
10-01-08 15.06 15.36 14.95 67,700 15.35 13.46
10-01-07 15.43 15.43 14.86 101,300 15.07 13.21
10-01-06 15.61 15.61 15.28 99,800 15.40 13.50
10-01-05 16.40 16.40 15.60 93,200 15.64 13.71
Date Open High Low Vol Cls adjCls
10-01-04 16.00 16.47 15.85 107,000 16.47 14.44
09-12-31 15.91 16.04 15.76 92,200 15.82 13.87
09-12-30 15.73 15.93 15.67 54,600 15.93 13.97
09-12-29 15.83 15.88 15.50 35,500 15.85 13.90
09-12-28 15.72 15.79 15.54 41,700 15.75 13.81
09-12-24 15.64 15.75 15.50 18,500 15.71 13.77
09-12-23 15.28 15.62 15.13 85,500 15.55 13.63
09-12-22 15.22 15.24 15.05 82,500 15.17 13.30
09-12-21 14.63 15.43 14.61 129,600 15.15 13.28
Date Open High Low Vol Cls adjCls
09-12-18 14.98 15.13 14.51 369,800 14.51 12.72
09-12-17 15.22 15.40 14.74 82,200 14.80 12.97
09-12-16 14.84 15.45 14.75 146,300 15.37 13.47
09-12-15 15.18 15.36 14.62 102,700 14.67 12.83
09-12-14 15.02 15.20 14.69 52,900 15.20 13.29
09-12-11 14.99 15.15 14.53 58,000 14.88 13.01
09-12-10 15.05 15.30 14.72 69,100 14.86 12.99
09-12-09 14.90 15.07 14.67 69,800 15.03 13.14
09-12-08 15.04 15.14 14.85 73,200 14.93 13.05
Date Open High Low Vol Cls adjCls
09-12-07 14.81 15.24 14.70 98,400 15.19 13.28
09-12-04 14.58 14.92 14.42 171,200 14.86 12.99
09-12-03 14.68 14.80 14.20 124,100 14.24 12.45
09-12-02 14.88 15.21 14.39 177,100 14.58 12.75
09-12-01 14.61 14.99 14.42 158,000 14.84 12.97
09-11-30 14.24 14.50 13.85 136,000 14.41 12.60
09-11-27 14.28 14.67 14.12 55,000 14.13 12.35
09-11-25 14.99 15.02 14.64 38,900 14.69 12.84
09-11-24 14.97 14.97 14.63 77,900 14.88 13.01
Date Open High Low Vol Cls adjCls
09-11-23 15.00 15.25 14.80 74,800 14.95 13.07
09-11-20 14.53 14.82 14.34 67,500 14.75 12.90
09-11-19 14.91 14.94 14.51 54,300 14.64 12.80
09-11-18 15.27 15.40 14.78 35,700 15.08 13.18
09-11-17 15.23 15.31 14.70 73,000 15.25 13.33
09-11-16 14.45 15.30 14.45 83,600 15.26 13.34
09-11-13 14.41 14.73 14.15 102,100 14.37 12.56
09-11-12 14.91 15.12 14.37 64,600 14.41 12.60
09-11-11 15.07 15.33 14.81 73,900 15.01 13.12
Date Open High Low Vol Cls adjCls
09-11-10 15.03 15.27 14.69 68,200 14.98 13.10
09-11-09 14.39 15.15 14.39 108,600 15.15 13.25
09-11-06 14.05 14.30 13.98 60,100 14.22 12.43
09-11-05 13.59 14.36 13.46 118,200 14.26 12.47
09-11-04 13.94 14.02 13.38 102,300 13.40 11.72
09-11-03 13.41 13.90 13.20 99,700 13.78 12.05
09-11-02 13.68 13.84 12.97 61,800 13.45 11.76
09-10-30 13.90 14.05 13.50 106,900 13.63 11.92
09-10-29 14.09 14.20 13.79 90,200 13.94 12.19
Date Open High Low Vol Cls adjCls
09-10-28 14.11 14.38 13.94 106,100 13.98 12.22
09-10-27 14.59 14.98 14.18 87,100 14.20 12.41
09-10-26 14.88 15.21 14.33 98,700 14.61 12.77
09-10-23 15.01 15.16 14.73 154,700 14.91 13.04
09-10-22 14.38 14.95 14.19 88,200 14.91 13.04
09-10-21 14.58 15.09 14.29 84,700 14.33 12.53
09-10-20 15.16 15.16 14.44 65,900 14.58 12.75
09-10-19 14.99 15.20 14.85 45,000 15.07 13.18
09-10-16 14.94 15.03 14.61 105,800 14.89 13.02
Date Open High Low Vol Cls adjCls
09-10-15 15.21 15.31 14.91 115,800 15.10 13.20
09-10-14 15.41 15.41 15.04 71,600 15.30 13.38
09-10-13 15.55 15.58 14.83 83,000 15.17 13.26
09-10-12 15.58 15.85 15.48 72,900 15.57 13.61
09-10-09 15.20 15.70 15.20 92,700 15.65 13.68
09-10-08 15.09 15.48 14.90 114,000 15.31 13.39
09-10-07 14.75 14.92 14.59 38,700 14.90 13.03
09-10-06 14.56 14.94 14.44 76,000 14.84 12.97
09-10-05 14.26 14.51 13.98 88,400 14.48 12.66
Date Open High Low Vol Cls adjCls
09-10-02 14.00 14.50 13.87 97,800 14.15 12.37
09-10-01 14.46 14.46 13.94 113,800 14.09 12.32
09-09-30 15.14 15.14 14.30 123,600 14.50 12.68
09-09-29 15.58 15.58 15.06 58,900 15.09 13.19
09-09-28 14.90 15.62 14.73 74,200 15.53 13.58
09-09-25 14.82 14.91 14.50 76,400 14.75 12.90
09-09-24 15.06 15.09 14.61 116,200 14.82 12.96
09-09-23 15.64 15.66 15.00 120,800 15.04 13.15
09-09-22 15.83 15.83 15.41 63,300 15.69 13.72
Date Open High Low Vol Cls adjCls
09-09-21 15.60 15.89 15.37 60,000 15.72 13.74
09-09-18 15.68 16.00 15.60 304,700 15.77 13.79
09-09-17 15.55 15.72 15.32 65,800 15.64 13.67
09-09-16 15.20 15.52 14.93 129,200 15.50 13.55
09-09-15 15.39 15.58 14.70 120,300 15.08 13.15
09-09-14 15.12 15.58 15.02 93,800 15.47 13.49
09-09-11 15.54 15.66 15.03 61,800 15.19 13.25
09-09-10 15.42 15.54 15.04 163,900 15.52 13.53
09-09-09 14.75 15.47 14.68 120,500 15.39 13.42
Date Open High Low Vol Cls adjCls
09-09-08 15.07 15.20 14.72 105,600 14.88 12.97
09-09-04 14.65 15.03 14.25 77,800 14.90 12.99
09-09-03 14.70 14.96 14.28 61,100 14.71 12.83
09-09-02 14.02 15.01 14.00 356,000 14.58 12.71
09-09-01 14.74 14.74 13.90 238,900 14.02 12.22
09-08-31 14.59 15.03 14.45 122,300 14.98 13.06
09-08-28 15.23 15.23 14.60 67,900 14.75 12.86
09-08-27 15.16 15.23 14.67 61,600 15.14 13.20
09-08-26 15.32 15.40 15.00 79,500 15.23 13.28
Date Open High Low Vol Cls adjCls
09-08-25 15.45 15.72 15.23 62,300 15.38 13.41
09-08-24 15.99 15.99 15.27 73,600 15.32 13.36
09-08-21 15.31 15.91 15.22 142,700 15.82 13.79
09-08-20 15.09 15.24 14.82 49,600 15.09 13.16
09-08-19 14.61 15.24 14.34 91,500 15.08 13.15
09-08-18 14.65 15.07 14.54 120,900 14.75 12.86
09-08-17 14.42 14.73 14.23 138,900 14.65 12.77
09-08-14 15.08 15.17 14.44 134,600 14.77 12.88
09-08-13 15.25 15.28 14.89 51,900 15.22 13.27
Date Open High Low Vol Cls adjCls
09-08-12 14.38 15.48 14.38 125,400 15.24 13.29
09-08-11 14.72 14.80 14.13 86,700 14.32 12.49
09-08-10 14.61 14.80 14.25 95,300 14.72 12.84
09-08-07 13.92 15.00 13.70 141,100 14.66 12.78
09-08-06 14.43 14.66 13.58 152,200 13.63 11.88
09-08-05 15.47 15.47 14.27 175,500 14.52 12.66
09-08-04 15.00 15.75 15.00 97,500 15.55 13.56
09-08-03 14.82 15.08 14.50 135,300 15.08 13.15
09-07-31 14.95 15.22 14.64 136,900 14.64 12.77
Date Open High Low Vol Cls adjCls
09-07-30 14.72 15.31 14.64 98,700 15.06 13.13
09-07-29 14.61 14.79 14.37 99,100 14.49 12.63
09-07-28 14.39 14.83 14.26 89,000 14.73 12.84
09-07-27 14.77 14.82 14.42 104,400 14.54 12.68
09-07-24 14.65 14.92 14.50 72,200 14.84 12.94
09-07-23 14.84 15.11 14.57 158,000 14.82 12.92
09-07-22 14.73 15.05 14.55 75,500 14.92 13.01
09-07-21 15.33 15.37 14.49 85,900 14.85 12.95
09-07-20 15.00 15.65 14.71 162,600 15.22 13.27
Date Open High Low Vol Cls adjCls
09-07-17 15.04 15.20 14.81 104,900 14.97 13.05
09-07-16 15.29 15.29 14.63 155,000 15.02 13.10
09-07-15 14.43 15.51 14.43 186,600 15.42 13.45
09-07-14 13.97 14.55 13.90 144,500 14.27 12.44
09-07-13 13.58 14.05 13.34 177,400 14.02 12.22
09-07-10 13.16 13.54 13.07 94,700 13.49 11.76
09-07-09 13.50 13.58 13.20 115,000 13.28 11.58
09-07-08 13.32 13.63 13.16 153,500 13.37 11.66
09-07-07 13.35 13.56 13.16 123,300 13.22 11.53
Date Open High Low Vol Cls adjCls
09-07-06 12.88 13.49 12.84 158,600 13.32 11.61
09-07-02 13.55 13.55 12.75 213,800 13.07 11.40
09-07-01 13.46 14.07 13.22 147,000 13.86 12.09
09-06-30 13.40 13.67 13.27 129,000 13.32 11.61
09-06-29 13.83 13.83 13.23 163,400 13.35 11.64
09-06-26 13.29 14.02 13.03 689,900 13.83 12.06
09-06-25 12.95 13.41 12.78 137,500 13.36 11.65
09-06-24 13.52 13.62 12.95 97,800 13.00 11.34
09-06-23 13.50 13.59 13.13 155,700 13.35 11.64
Date Open High Low Vol Cls adjCls
09-06-22 13.45 13.65 13.34 257,500 13.35 11.64
09-06-19 13.55 13.80 13.48 233,200 13.60 11.86
09-06-18 13.38 13.60 13.19 90,100 13.28 11.58
09-06-17 12.80 13.86 12.61 134,700 13.42 11.70
09-06-16 13.52 13.63 12.63 166,400 12.79 11.15
09-06-15 13.48 13.68 13.00 164,800 13.36 11.65
09-06-12 13.64 13.77 13.30 125,000 13.66 11.91
09-06-11 13.78 14.13 13.71 112,900 13.72 11.96
09-06-10 14.03 14.37 13.35 186,200 13.68 11.93
Date Open High Low Vol Cls adjCls
09-06-09 14.04 14.32 13.77 99,100 14.02 12.19
09-06-08 14.48 14.48 13.73 110,100 13.97 12.15
09-06-05 14.87 14.99 14.18 84,200 14.43 12.55
09-06-04 14.49 14.94 14.18 89,000 14.70 12.78
09-06-03 14.59 14.62 14.06 145,900 14.45 12.56
09-06-02 14.47 14.96 14.13 214,000 14.73 12.81
09-06-01 14.34 15.02 14.26 148,200 14.51 12.62
09-05-29 13.71 14.03 13.12 187,900 14.02 12.19
09-05-28 13.88 13.98 13.16 127,100 13.60 11.82
Date Open High Low Vol Cls adjCls
09-05-27 13.63 14.01 13.58 160,300 13.73 11.94
09-05-26 13.49 13.99 13.44 146,500 13.68 11.89
09-05-22 13.98 14.12 13.53 129,800 13.56 11.79
09-05-21 14.12 14.12 13.59 161,400 13.85 12.04
09-05-20 14.50 14.88 14.21 137,300 14.30 12.43
09-05-19 14.64 14.73 14.19 131,500 14.41 12.53
09-05-18 15.39 15.46 14.21 187,300 14.74 12.82
09-05-15 15.35 15.41 15.00 147,400 15.22 13.23
09-05-14 15.63 15.93 15.33 123,800 15.38 13.37
Date Open High Low Vol Cls adjCls
09-05-13 15.95 16.29 15.50 113,600 15.60 13.56
09-05-12 16.29 16.41 15.82 85,300 16.27 14.15
09-05-11 16.29 16.58 16.03 109,800 16.22 14.10
09-05-08 16.36 16.76 16.01 120,200 16.61 14.44
09-05-07 17.77 17.77 15.88 247,000 16.14 14.03
09-05-06 17.89 17.89 17.09 230,300 17.80 15.48
09-05-05 17.57 17.60 17.11 108,400 17.49 15.21
09-05-04 17.65 17.77 17.26 127,600 17.73 15.42
09-05-01 17.45 17.74 17.18 228,700 17.39 15.12
Date Open High Low Vol Cls adjCls
09-04-30 17.33 17.88 17.25 239,000 17.58 15.29
09-04-29 17.75 17.82 17.04 262,700 17.22 14.97
09-04-28 17.42 18.07 17.08 146,500 17.64 15.34
09-04-27 17.48 17.96 17.26 174,300 17.51 15.22
09-04-24 17.45 18.13 17.21 232,900 17.88 15.55
09-04-23 17.64 17.66 16.92 132,700 17.26 15.01
09-04-22 17.24 18.05 17.24 130,700 17.60 15.30
09-04-21 16.70 17.72 16.52 235,400 17.60 15.30
09-04-20 17.36 17.51 16.75 134,800 16.82 14.62
Date Open High Low Vol Cls adjCls
09-04-17 17.75 18.05 17.52 97,500 17.83 15.50
09-04-16 17.45 17.83 17.20 186,600 17.69 15.38
09-04-15 16.59 17.54 16.41 142,100 17.32 15.06
09-04-14 17.17 17.31 16.70 134,600 16.76 14.57
09-04-13 17.80 17.80 16.99 170,900 17.55 15.26
09-04-09 17.94 18.17 17.68 223,900 17.99 15.64
09-04-08 17.19 17.72 17.11 152,600 17.54 15.25
09-04-07 17.10 17.52 16.80 188,000 17.00 14.78
09-04-06 17.63 17.63 16.92 233,200 17.31 15.05
Date Open High Low Vol Cls adjCls
09-04-03 17.94 18.04 17.50 144,200 17.93 15.59
09-04-02 17.40 18.16 17.10 220,400 17.93 15.59
09-04-01 16.09 17.13 15.65 190,800 16.93 14.72
09-03-31 16.43 16.84 16.05 136,700 16.33 14.20
09-03-30 16.32 16.36 15.64 139,000 16.16 14.05
09-03-27 17.25 17.40 16.60 158,100 16.75 14.56
09-03-26 17.29 17.56 16.86 151,300 17.56 15.27
09-03-25 16.97 17.79 16.58 181,400 17.07 14.84
09-03-24 17.25 17.59 16.74 132,400 16.82 14.62
Date Open High Low Vol Cls adjCls
09-03-23 16.75 17.58 16.72 150,500 17.58 15.29
09-03-20 17.00 17.09 16.36 251,600 16.36 14.22
09-03-19 17.60 17.60 16.73 138,500 16.83 14.63
09-03-18 16.91 17.69 16.72 171,300 17.32 15.06
09-03-17 15.95 17.06 15.90 145,900 17.05 14.82
09-03-16 16.07 16.83 15.95 187,900 16.04 13.95
09-03-13 15.62 16.22 15.16 163,200 15.97 13.89
09-03-12 14.85 15.88 14.80 213,100 15.61 13.57
09-03-11 15.36 15.65 14.80 177,300 14.92 12.97
Date Open High Low Vol Cls adjCls
09-03-10 14.70 15.65 14.70 185,000 15.36 13.32
09-03-09 15.07 15.19 14.33 252,900 14.43 12.51
09-03-06 15.08 15.59 14.93 224,700 15.20 13.18
09-03-05 15.44 15.56 14.88 237,600 14.94 12.96
09-03-04 15.92 16.26 15.51 247,900 15.92 13.81
09-03-03 16.25 16.46 15.42 251,500 15.68 13.60
09-03-02 16.45 16.65 15.90 207,800 15.90 13.79
09-02-27 16.79 17.26 16.62 210,800 16.70 14.48
09-02-26 17.70 17.76 16.95 156,700 17.04 14.78
Date Open High Low Vol Cls adjCls
09-02-25 18.05 18.19 17.03 217,300 17.42 15.11
09-02-24 17.14 18.37 17.01 262,500 18.15 15.74
09-02-23 17.65 17.88 16.74 172,600 16.77 14.54
09-02-20 18.20 18.22 17.15 195,300 17.54 15.21
09-02-19 18.44 18.89 18.22 208,200 18.48 16.03
09-02-18 17.46 18.62 17.46 312,600 18.12 15.71
09-02-17 16.67 17.98 16.67 380,100 17.35 15.05
09-02-13 16.62 17.53 16.62 292,100 17.05 14.79
09-02-12 16.38 16.72 15.78 153,800 16.66 14.45
Date Open High Low Vol Cls adjCls
09-02-11 16.49 16.94 16.21 163,500 16.62 14.41
09-02-10 17.29 17.59 16.33 181,300 16.45 14.27
09-02-09 17.40 17.75 17.05 164,000 17.33 15.03
09-02-06 16.58 17.70 16.49 148,300 17.40 15.09
09-02-05 16.88 17.36 16.57 234,800 16.68 14.47
09-02-04 16.84 17.65 16.84 129,100 17.02 14.76
09-02-03 16.59 16.98 16.41 187,100 16.79 14.56
09-02-02 16.20 16.70 16.01 174,500 16.49 14.30
09-01-30 17.23 17.31 16.43 249,200 16.50 14.31
Date Open High Low Vol Cls adjCls
09-01-29 17.62 17.86 16.91 164,900 16.97 14.72
09-01-28 17.75 17.99 17.57 108,000 17.80 15.44
09-01-27 17.14 17.82 17.08 145,900 17.39 15.08
09-01-26 16.67 17.46 16.67 134,600 17.03 14.77
09-01-23 16.34 16.98 15.99 292,300 16.59 14.39
09-01-22 17.63 17.85 16.68 320,400 16.90 14.66
09-01-21 17.05 18.16 16.83 253,800 18.12 15.71
09-01-20 17.57 17.89 16.62 271,300 16.72 14.50
09-01-16 18.69 18.89 17.47 305,800 17.89 15.51
Date Open High Low Vol Cls adjCls
09-01-15 17.53 18.65 16.99 253,400 18.53 16.07
09-01-14 18.00 18.00 17.52 200,900 17.57 15.24
09-01-13 18.04 18.62 18.04 207,600 18.50 16.04
09-01-12 17.52 18.35 17.27 202,200 18.07 15.67
09-01-09 18.59 18.59 17.44 188,900 17.50 15.18
09-01-08 17.56 18.70 17.28 224,000 18.68 16.20
09-01-07 18.01 18.19 17.55 217,100 17.76 15.40
09-01-06 18.18 18.86 17.85 349,900 18.28 15.85
09-01-05 18.11 18.11 17.40 215,000 18.05 15.65
Date Open High Low Vol Cls adjCls
09-01-02 18.13 18.15 17.54 185,400 17.98 15.59
08-12-31 17.67 18.40 17.57 130,700 18.18 15.77
08-12-30 16.98 17.75 16.66 138,400 17.67 15.32
08-12-29 17.29 17.29 16.34 99,100 16.71 14.49
08-12-26 16.61 17.34 16.61 118,100 17.32 15.02
08-12-24 16.70 17.16 16.48 63,300 16.87 14.63
08-12-23 17.79 17.79 16.53 193,500 16.73 14.51
08-12-22 17.48 17.83 16.45 248,300 17.31 15.01
08-12-19 17.80 18.12 17.12 406,400 17.27 14.98
Date Open High Low Vol Cls adjCls
08-12-18 18.74 18.74 17.14 271,700 17.35 15.05
08-12-17 18.04 19.00 17.54 321,100 18.68 16.20
08-12-16 17.12 18.67 16.87 319,600 18.60 16.13
08-12-15 16.90 17.18 16.23 219,000 16.75 14.53
08-12-12 15.35 16.87 15.08 262,500 16.78 14.55
08-12-11 16.71 17.00 15.51 252,500 15.73 13.64
08-12-10 16.56 17.30 16.24 251,700 17.18 14.90
08-12-09 16.89 17.72 16.26 221,000 16.45 14.27
08-12-08 16.52 17.25 16.27 236,300 17.10 14.79
Date Open High Low Vol Cls adjCls
08-12-05 14.77 16.25 14.01 237,000 16.14 13.96
08-12-04 15.61 16.16 14.69 252,300 15.07 13.04
08-12-03 14.59 16.02 14.25 263,500 15.86 13.72
08-12-02 13.99 15.00 13.67 363,600 14.99 12.97
08-12-01 15.50 15.50 13.82 224,700 13.87 12.00
08-11-28 15.30 15.72 15.00 55,000 15.72 13.60
08-11-26 13.41 15.46 13.35 154,900 15.41 13.33
08-11-25 13.66 13.91 13.18 223,100 13.89 12.02
08-11-24 13.09 13.89 12.94 244,400 13.59 11.76
Date Open High Low Vol Cls adjCls
08-11-21 12.42 13.02 11.24 338,100 12.91 11.17
08-11-20 12.39 13.59 12.00 288,500 12.19 10.55
08-11-19 13.92 14.19 12.35 193,700 12.47 10.79
08-11-18 14.07 14.40 13.21 263,600 13.96 12.08
08-11-17 14.03 14.68 13.86 195,300 14.06 12.16
08-11-14 15.40 15.40 14.13 244,700 14.16 12.25
08-11-13 13.82 15.10 13.22 297,300 15.10 13.06
08-11-12 14.19 14.41 13.73 224,000 13.77 11.91
08-11-11 13.69 14.89 13.67 347,100 14.41 12.47
Date Open High Low Vol Cls adjCls
08-11-10 14.11 14.47 13.70 163,500 13.84 11.97
08-11-07 13.53 14.12 13.31 139,200 13.79 11.93
08-11-06 13.45 13.97 13.04 139,400 13.40 11.59
08-11-05 13.55 14.62 13.33 283,300 13.52 11.70
08-11-04 15.10 15.44 14.45 175,200 14.97 12.95
08-11-03 14.65 15.16 14.33 144,600 14.82 12.82
08-10-31 13.35 15.09 13.25 230,600 14.72 12.74
08-10-30 13.77 13.77 12.70 206,300 13.35 11.55
08-10-29 13.68 14.07 13.33 259,700 13.42 11.61
Date Open High Low Vol Cls adjCls
08-10-28 11.64 13.63 11.64 248,300 13.56 11.73
08-10-27 11.72 12.40 11.41 207,300 11.41 9.87
08-10-24 11.56 12.30 11.21 151,000 11.78 10.19
08-10-23 12.43 13.06 11.57 148,800 12.46 10.78
08-10-22 12.71 13.09 12.29 150,100 12.55 10.86
08-10-21 12.90 13.41 12.78 141,200 13.01 11.26
08-10-20 12.86 13.13 12.52 157,900 13.12 11.35
08-10-17 12.38 13.94 12.32 350,900 12.82 11.09
08-10-16 11.90 12.80 11.45 268,600 12.75 11.03
Date Open High Low Vol Cls adjCls
08-10-15 13.16 13.16 11.77 115,300 11.81 10.22
08-10-14 14.00 14.09 12.71 225,600 13.26 11.47
08-10-13 12.67 13.58 12.41 157,500 13.58 11.75
08-10-10 11.01 12.59 10.72 307,800 12.25 10.60
08-10-09 12.95 13.28 11.92 226,400 11.92 10.31
08-10-08 13.47 13.76 12.50 364,100 12.66 10.95
08-10-07 15.34 15.43 13.80 180,600 13.87 12.00
08-10-06 15.02 15.45 14.35 235,100 15.09 13.06
08-10-03 16.00 16.26 15.17 293,800 15.20 13.15
Date Open High Low Vol Cls adjCls
08-10-02 16.89 16.89 15.76 249,900 15.87 13.73
08-10-01 17.66 17.66 16.58 249,000 16.95 14.66
08-09-30 18.34 18.39 17.32 279,800 17.79 15.39
08-09-29 18.88 19.15 17.99 184,900 18.10 15.66
08-09-26 18.84 19.45 18.56 215,600 19.19 16.60
08-09-25 19.20 19.62 18.75 195,600 19.16 16.58
08-09-24 19.12 19.31 18.80 283,300 19.14 16.56
08-09-23 19.58 19.61 18.99 244,800 19.13 16.55
08-09-22 18.66 19.77 18.45 285,100 19.49 16.86
Date Open High Low Vol Cls adjCls
08-09-19 19.20 19.20 18.07 550,600 18.80 16.27
08-09-18 18.26 18.70 16.81 401,900 17.79 15.39
08-09-17 18.93 18.93 17.73 235,300 17.73 15.34
08-09-16 18.90 19.30 18.80 330,100 19.15 16.57
08-09-15 20.13 20.96 18.98 249,900 19.08 16.51
08-09-12 19.62 20.89 19.61 289,300 20.59 17.81
08-09-11 19.34 20.05 18.99 149,200 19.75 17.09
08-09-10 19.73 19.91 18.88 192,000 19.65 17.00
08-09-09 20.46 20.46 19.50 184,800 19.50 16.84
Date Open High Low Vol Cls adjCls
08-09-08 20.22 20.39 19.92 256,300 20.17 17.42
08-09-05 19.77 20.07 19.42 216,900 19.97 17.24
08-09-04 19.90 20.09 19.59 179,300 19.85 17.14
08-09-03 19.84 20.18 19.68 382,300 20.05 17.31
08-09-02 20.08 20.43 19.46 134,100 19.76 17.06
08-08-29 20.20 20.32 19.62 253,400 19.80 17.10
08-08-28 19.45 20.30 19.45 235,800 20.24 17.48
08-08-27 19.26 19.50 19.07 243,800 19.46 16.80
08-08-26 18.83 19.43 18.71 144,900 19.30 16.66
Date Open High Low Vol Cls adjCls
08-08-25 18.92 19.01 18.58 152,500 18.80 16.23
08-08-22 19.04 19.05 18.80 152,700 18.95 16.36
08-08-21 18.83 19.02 18.54 115,700 18.92 16.34
08-08-20 18.62 19.10 18.62 200,200 19.00 16.40
08-08-19 18.93 19.03 18.47 142,000 18.60 16.06
08-08-18 19.60 19.62 18.84 161,100 19.09 16.48
08-08-15 19.65 19.79 19.53 292,300 19.59 16.91
08-08-14 19.61 19.86 19.20 163,500 19.55 16.88
08-08-13 19.25 19.90 19.10 308,400 19.83 17.12
Date Open High Low Vol Cls adjCls
08-08-12 19.55 19.67 18.93 187,400 19.25 16.62
08-08-11 18.41 19.78 18.35 235,500 19.64 16.96
08-08-08 18.14 18.63 18.09 161,100 18.48 15.96
08-08-07 18.08 18.28 17.66 256,500 18.16 15.68
08-08-06 16.75 18.33 16.46 242,700 18.29 15.79
08-08-05 16.01 16.46 15.87 192,000 16.30 14.07
08-08-04 16.28 16.29 15.64 149,500 15.82 13.66
08-08-01 16.38 16.72 15.97 111,800 16.38 14.14
08-07-31 16.62 16.96 16.35 141,200 16.38 14.14
Date Open High Low Vol Cls adjCls
08-07-30 16.70 17.00 16.61 131,500 16.88 14.57
08-07-29 16.18 16.84 16.08 161,800 16.65 14.38
08-07-28 16.22 16.29 15.97 115,500 16.17 13.96
08-07-25 16.13 16.55 15.92 171,200 16.30 14.07
08-07-24 16.01 16.24 15.76 217,600 16.03 13.84
08-07-23 15.89 16.17 15.68 194,900 15.92 13.75
08-07-22 15.26 15.93 15.08 145,300 15.91 13.74
08-07-21 15.12 15.47 15.06 98,800 15.37 13.27
08-07-18 15.05 15.30 14.89 132,800 15.10 13.04
Date Open High Low Vol Cls adjCls
08-07-17 14.91 15.13 14.71 184,100 15.00 12.95
08-07-16 14.20 14.87 14.12 143,400 14.83 12.80
08-07-15 14.18 14.57 13.92 211,600 14.15 12.22
08-07-14 14.17 14.37 13.93 168,000 14.29 12.34
08-07-11 13.67 14.20 13.52 297,500 14.05 12.13
08-07-10 13.38 13.94 13.37 361,800 13.80 11.92
08-07-09 14.06 14.10 13.30 295,900 13.38 11.55
08-07-08 13.77 14.14 13.51 369,800 14.11 12.18
08-07-07 14.01 14.12 13.70 377,400 13.77 11.89
Date Open High Low Vol Cls adjCls
08-07-03 14.52 14.55 13.68 216,800 13.90 12.00
08-07-02 14.80 14.98 14.51 242,800 14.51 12.53
08-07-01 14.58 14.90 14.39 167,500 14.83 12.80
08-06-30 14.83 15.06 14.51 230,400 14.70 12.69
08-06-27 14.62 14.85 14.50 469,900 14.85 12.82
08-06-26 14.68 14.86 14.48 289,200 14.62 12.62
08-06-25 14.76 14.88 14.62 248,500 14.83 12.80
08-06-24 14.82 14.96 14.72 166,800 14.75 12.74
08-06-23 14.92 15.17 14.82 111,500 14.90 12.86
Date Open High Low Vol Cls adjCls
08-06-20 15.03 15.06 14.64 349,500 14.86 12.83
08-06-19 14.80 15.16 14.80 143,500 15.09 13.03
08-06-18 14.74 14.92 14.62 174,700 14.76 12.74
08-06-17 15.21 15.31 14.77 116,600 14.84 12.81
08-06-16 15.10 15.25 14.90 116,100 15.18 13.11
08-06-13 14.68 15.10 14.60 175,500 15.10 13.04
08-06-12 14.22 14.61 14.22 154,100 14.50 12.52
08-06-11 14.48 14.55 14.19 135,200 14.19 12.25
08-06-10 14.59 14.85 14.48 127,100 14.49 12.48
Date Open High Low Vol Cls adjCls
08-06-09 14.87 15.02 14.62 189,200 14.76 12.71
08-06-06 14.96 15.05 14.63 189,900 14.75 12.70
08-06-05 14.34 15.07 14.34 198,200 15.07 12.98
08-06-04 14.15 14.44 14.15 262,500 14.30 12.31
08-06-03 14.30 14.35 14.07 241,700 14.23 12.25
08-06-02 14.59 14.66 14.16 185,200 14.27 12.29
08-05-30 14.70 14.75 14.29 336,700 14.61 12.58
08-05-29 14.51 15.12 14.51 122,300 14.65 12.61
08-05-28 14.65 14.69 14.33 147,200 14.58 12.55
Date Open High Low Vol Cls adjCls
08-05-27 14.18 14.65 14.18 110,000 14.53 12.51
08-05-23 14.50 14.51 14.04 139,900 14.23 12.25
08-05-22 14.50 14.82 14.50 143,000 14.57 12.55
08-05-21 14.71 14.94 14.40 198,600 14.47 12.46
08-05-20 14.43 14.72 14.29 222,200 14.65 12.61
08-05-19 14.60 14.77 14.30 246,500 14.48 12.47
08-05-16 14.41 14.69 14.29 226,300 14.56 12.54
08-05-15 14.41 14.60 14.26 139,900 14.53 12.51
08-05-14 14.24 14.64 14.24 227,400 14.42 12.42
Date Open High Low Vol Cls adjCls
08-05-13 14.54 14.58 14.00 199,200 14.24 12.26
08-05-12 14.66 14.66 14.23 214,300 14.51 12.49
08-05-09 14.75 14.97 14.47 261,800 14.50 12.48
08-05-08 14.69 14.97 14.63 196,500 14.87 12.80
08-05-07 15.10 15.55 14.64 267,700 14.70 12.66
08-05-06 15.41 15.75 14.88 379,200 15.07 12.98
08-05-05 15.91 15.91 15.69 229,900 15.91 13.70
08-05-02 16.37 16.39 15.69 349,700 15.90 13.69
08-05-01 16.46 16.58 16.04 279,900 16.21 13.96
Date Open High Low Vol Cls adjCls
08-04-30 16.95 17.03 16.22 198,900 16.34 14.07
08-04-29 16.94 17.00 16.40 283,600 16.86 14.52
08-04-28 17.23 17.56 16.79 326,400 17.00 14.64
08-04-25 17.70 17.70 16.95 170,700 17.28 14.88
08-04-24 17.36 17.63 16.88 159,900 17.47 15.04
08-04-23 17.76 17.85 17.28 98,200 17.36 14.95
08-04-22 18.10 18.10 17.41 188,800 17.69 15.23
08-04-21 18.20 18.38 18.03 143,600 18.24 15.71
08-04-18 18.68 19.00 18.13 253,000 18.42 15.86
Date Open High Low Vol Cls adjCls
08-04-17 18.30 18.49 18.04 196,500 18.43 15.87
08-04-16 18.62 18.62 17.61 559,700 18.20 15.67
08-04-15 18.69 18.77 18.47 309,900 18.74 16.14
08-04-14 18.73 19.08 18.51 280,800 18.64 16.05
08-04-11 19.15 19.29 18.59 148,700 18.71 16.11
08-04-10 18.96 19.67 18.85 145,800 19.41 16.71
08-04-09 19.29 19.40 18.94 177,000 19.00 16.36
08-04-08 19.13 19.50 19.04 104,700 19.34 16.65
08-04-07 19.51 19.78 19.20 132,600 19.32 16.64
Date Open High Low Vol Cls adjCls
08-04-04 19.41 19.52 19.14 258,700 19.33 16.64
08-04-03 19.29 19.79 19.17 266,400 19.49 16.78
08-04-02 18.89 19.79 18.62 270,800 19.44 16.74
08-04-01 18.70 19.05 18.50 207,600 18.96 16.33
08-03-31 18.55 18.76 18.12 350,700 18.21 15.68
08-03-28 18.39 19.10 17.88 320,100 18.56 15.98
08-03-27 17.34 18.47 17.26 399,100 17.92 15.43
08-03-26 16.80 17.30 16.67 213,900 17.25 14.85
08-03-25 16.69 17.03 16.42 124,500 16.88 14.53
Date Open High Low Vol Cls adjCls
08-03-24 16.04 17.18 16.04 187,300 16.76 14.43
08-03-20 16.19 16.46 15.75 567,000 16.00 13.78
08-03-19 16.85 16.85 15.73 187,300 15.73 13.54
08-03-18 16.31 16.79 15.85 207,500 16.79 14.46
08-03-17 15.13 16.27 15.00 193,700 15.95 13.73
08-03-14 16.30 16.35 15.54 316,100 15.63 13.46
08-03-13 15.31 16.29 15.15 247,700 16.15 13.91
08-03-12 16.13 16.38 15.56 206,700 15.58 13.41
08-03-11 15.41 16.20 15.38 261,400 16.01 13.75
Date Open High Low Vol Cls adjCls
08-03-10 15.56 15.73 14.92 359,900 14.96 12.85
08-03-07 14.90 15.53 14.75 366,800 15.45 13.27
08-03-06 15.28 15.37 14.91 380,400 15.05 12.93
08-03-05 15.60 15.83 15.23 317,300 15.43 13.25
08-03-04 15.30 15.75 15.13 310,600 15.43 13.25
08-03-03 15.81 16.35 15.31 402,300 15.59 13.39
08-02-29 16.47 16.67 15.78 269,300 15.81 13.58
08-02-28 18.13 18.14 16.70 514,900 16.71 14.35
08-02-27 15.75 18.31 15.70 901,600 18.31 15.73
Date Open High Low Vol Cls adjCls
08-02-26 15.90 16.26 15.75 218,300 15.88 13.64
08-02-25 15.54 16.10 15.41 278,200 15.99 13.73
08-02-22 15.79 15.96 15.30 421,000 15.47 13.29
08-02-21 15.61 16.02 15.34 275,300 15.80 13.57
08-02-20 15.05 15.47 14.66 270,900 15.47 13.29
08-02-19 14.66 15.86 14.66 223,200 15.22 13.07
08-02-15 14.70 14.78 14.09 123,400 14.36 12.33
08-02-14 15.14 15.32 14.51 181,600 14.76 12.68
08-02-13 14.60 15.16 14.60 108,200 15.12 12.99
Date Open High Low Vol Cls adjCls
08-02-12 14.27 14.91 14.24 103,400 14.44 12.40
08-02-11 14.08 14.53 13.91 205,700 14.22 12.21
08-02-08 14.20 14.25 13.81 129,200 13.97 12.00
08-02-07 14.01 14.48 13.83 200,500 14.27 12.26
08-02-06 14.03 14.66 13.85 137,100 14.07 12.08
08-02-05 14.25 14.39 13.89 129,200 13.89 11.93
08-02-04 14.21 14.62 13.92 200,100 14.55 12.50
08-02-01 13.93 14.22 13.70 197,300 14.15 12.15
08-01-31 13.34 14.30 13.25 235,800 13.86 11.90
Date Open High Low Vol Cls adjCls
08-01-30 13.73 14.15 13.50 142,500 13.54 11.63
08-01-29 13.82 13.96 13.71 131,500 13.85 11.90
08-01-28 13.65 13.89 13.42 162,400 13.79 11.84
08-01-25 13.47 13.86 13.21 281,400 13.70 11.77
08-01-24 13.45 13.78 13.20 261,000 13.30 11.42
08-01-23 12.91 13.59 12.67 347,300 13.50 11.59
08-01-22 12.74 13.83 12.51 194,300 13.32 11.44
08-01-18 13.27 13.69 12.88 251,600 13.13 11.28
08-01-17 14.05 14.32 13.28 176,700 13.30 11.42
Date Open High Low Vol Cls adjCls
08-01-16 13.89 14.34 13.76 190,100 14.00 12.02
08-01-15 14.40 14.45 13.89 174,500 13.95 11.98
08-01-14 14.70 14.78 14.32 242,700 14.63 12.57
08-01-11 15.05 15.31 14.40 423,700 14.51 12.46
08-01-10 16.00 16.07 15.12 413,700 15.19 13.05
08-01-09 14.34 16.59 14.28 834,900 16.28 13.98
08-01-08 14.78 15.25 14.10 230,200 14.11 12.12
08-01-07 14.40 14.97 14.40 426,800 14.69 12.62
08-01-04 14.68 14.77 14.12 164,200 14.13 12.14
Date Open High Low Vol Cls adjCls
08-01-03 15.84 15.87 14.84 225,800 14.85 12.75
08-01-02 15.99 16.14 15.71 201,500 15.74 13.52
07-12-31 16.17 16.38 16.07 173,300 16.08 13.81
07-12-28 16.30 16.56 16.28 151,500 16.29 13.99
07-12-27 16.78 16.78 16.14 180,100 16.14 13.86
07-12-26 16.40 16.97 16.28 146,900 16.75 14.39
07-12-24 15.92 16.65 15.92 75,700 16.57 14.23
07-12-21 15.99 16.05 15.85 496,100 16.00 13.74
07-12-20 15.75 15.84 15.29 290,900 15.65 13.44
Date Open High Low Vol Cls adjCls
07-12-19 15.59 15.83 15.40 223,700 15.61 13.41
07-12-18 15.44 15.73 15.26 328,200 15.65 13.44
07-12-17 15.48 15.56 15.10 284,800 15.28 13.12
07-12-14 15.93 15.93 15.53 253,200 15.60 13.40
07-12-13 15.62 16.17 15.59 244,700 16.00 13.74
07-12-12 16.23 16.63 15.55 269,800 15.79 13.56
07-12-11 16.29 16.70 15.74 230,500 15.81 13.58
07-12-10 16.00 16.51 16.00 212,100 16.39 14.04
07-12-07 15.66 16.24 15.60 219,700 15.99 13.70
Date Open High Low Vol Cls adjCls
07-12-06 14.70 15.75 14.68 355,500 15.66 13.42
07-12-05 14.60 15.03 14.42 262,600 14.78 12.66
07-12-04 14.77 14.92 14.40 252,400 14.40 12.34
07-12-03 14.50 14.96 14.30 250,700 14.96 12.82
07-11-30 14.66 14.84 14.35 423,800 14.46 12.39
07-11-29 14.43 14.65 14.26 248,000 14.53 12.45
07-11-28 13.70 14.52 13.70 275,000 14.49 12.41
07-11-27 13.40 13.87 13.30 351,300 13.70 11.74
07-11-26 14.11 14.29 13.27 236,300 13.33 11.42
Date Open High Low Vol Cls adjCls
07-11-23 13.60 14.28 13.60 99,400 14.12 12.10
07-11-21 13.45 13.78 13.32 232,900 13.45 11.52
07-11-20 13.52 14.05 13.17 366,400 13.47 11.54
07-11-19 13.49 13.78 13.24 301,100 13.47 11.54
07-11-16 13.39 13.72 13.25 277,300 13.69 11.73
07-11-15 13.31 13.58 13.15 327,600 13.36 11.45
07-11-14 13.56 13.81 13.41 343,700 13.49 11.56
07-11-13 13.90 14.19 13.41 416,500 13.50 11.57
07-11-12 13.99 14.41 13.60 324,700 13.83 11.85
Date Open High Low Vol Cls adjCls
07-11-09 14.12 14.42 13.72 306,500 14.04 12.03
07-11-08 13.97 14.42 13.31 523,200 14.34 12.29
07-11-07 13.44 14.49 13.23 491,000 14.07 12.05
07-11-06 15.63 15.87 13.19 900,900 13.50 11.57
07-11-05 16.21 16.22 15.65 135,600 15.95 13.67
07-11-02 16.38 16.55 15.96 163,500 16.44 14.09
07-11-01 17.11 17.29 16.07 291,800 16.15 13.84
07-10-31 17.30 17.61 17.16 196,000 17.42 14.93
07-10-30 17.39 17.42 17.16 138,400 17.23 14.76
Date Open High Low Vol Cls adjCls
07-10-29 17.42 17.66 17.21 123,400 17.45 14.95
07-10-26 17.29 17.65 17.15 135,100 17.29 14.81
07-10-25 17.20 17.40 16.81 165,800 17.02 14.58
07-10-24 17.32 17.40 16.64 171,300 17.13 14.68
07-10-23 17.76 17.87 17.17 112,600 17.49 14.99
07-10-22 17.10 17.64 16.82 199,700 17.56 15.05
07-10-19 17.55 17.61 17.25 260,700 17.35 14.87
07-10-18 17.48 17.96 17.47 130,000 17.60 15.08
07-10-17 17.80 17.94 17.24 169,000 17.54 15.03
Date Open High Low Vol Cls adjCls
07-10-16 17.59 17.79 17.49 126,700 17.60 15.08
07-10-15 18.21 18.24 17.49 173,700 17.70 15.17
07-10-12 18.02 18.36 18.00 81,500 18.27 15.65
07-10-11 18.08 18.16 17.89 230,400 18.03 15.45
07-10-10 18.01 18.03 17.75 116,100 17.96 15.39
07-10-09 17.75 18.10 17.56 162,700 18.08 15.49
07-10-08 17.97 18.25 17.69 106,900 17.74 15.20
07-10-05 17.80 18.16 17.76 259,200 18.05 15.46
07-10-04 17.62 17.82 17.44 158,500 17.59 15.07
Date Open High Low Vol Cls adjCls
07-10-03 17.63 17.80 17.45 238,200 17.52 15.01
07-10-02 17.93 17.93 17.39 220,000 17.78 15.23
07-10-01 17.27 17.94 17.27 166,500 17.87 15.31
07-09-28 17.55 17.65 17.25 163,400 17.25 14.78
07-09-27 17.44 17.75 17.36 136,400 17.55 15.04
07-09-26 17.32 17.35 17.03 242,500 17.31 14.83
07-09-25 17.35 17.40 17.17 190,600 17.24 14.77
07-09-24 17.70 17.93 17.34 203,000 17.44 14.94
07-09-21 18.04 18.13 17.49 354,600 17.58 15.06
Date Open High Low Vol Cls adjCls
07-09-20 18.20 18.32 17.77 157,400 17.88 15.32
07-09-19 17.72 18.38 17.71 214,900 18.24 15.63
07-09-18 16.48 17.65 16.35 248,000 17.61 15.09
07-09-17 16.54 16.67 16.30 392,000 16.42 14.07
07-09-14 16.61 16.73 16.23 377,000 16.55 14.18
07-09-13 16.59 17.00 16.24 243,700 16.77 14.37
07-09-12 16.79 17.01 16.54 369,300 16.58 14.21
07-09-11 16.88 17.01 16.58 395,500 16.82 14.38
07-09-10 17.40 17.69 16.30 318,300 16.82 14.38
Date Open High Low Vol Cls adjCls
07-09-07 16.97 17.25 16.96 420,300 17.10 14.62
07-09-06 17.35 17.62 17.01 248,100 17.18 14.68
07-09-05 17.18 17.50 17.00 238,000 17.35 14.83
07-09-04 17.37 17.58 17.25 199,600 17.43 14.90
07-08-31 17.32 17.68 16.98 263,000 17.48 14.94
07-08-30 17.93 18.01 17.00 652,900 17.11 14.62
07-08-29 17.44 18.09 17.20 164,000 17.93 15.33
07-08-28 17.63 17.68 17.28 175,400 17.31 14.80
07-08-27 18.02 18.04 17.52 121,700 17.78 15.20
Date Open High Low Vol Cls adjCls
07-08-24 17.75 18.14 17.51 164,400 18.04 15.42
07-08-23 18.25 18.31 17.59 185,400 17.70 15.13
07-08-22 17.92 18.16 17.62 119,100 18.13 15.50
07-08-21 17.25 18.03 17.05 101,600 17.71 15.14
07-08-20 17.60 17.60 16.67 307,500 17.37 14.85
07-08-17 17.50 18.46 17.38 310,900 17.54 14.99
07-08-16 16.70 17.70 16.63 580,200 17.50 14.96
07-08-15 16.76 17.31 16.76 334,600 16.92 14.46
07-08-14 17.23 17.67 16.80 355,800 16.89 14.44
Date Open High Low Vol Cls adjCls
07-08-13 17.71 18.54 17.07 404,000 17.26 14.75
07-08-10 15.85 18.50 15.67 542,000 17.82 15.23
07-08-09 16.98 17.17 15.94 1,058,400 16.25 13.89
07-08-08 17.36 17.84 16.53 811,400 17.65 15.09
07-08-07 16.60 17.46 16.25 515,600 16.95 14.49
07-08-06 17.00 17.16 16.30 440,200 16.91 14.45
07-08-03 18.00 18.20 16.84 280,300 16.93 14.47
07-08-02 18.42 18.48 17.87 293,100 18.11 15.48
07-08-01 18.32 18.98 18.00 308,100 18.55 15.86
Date Open High Low Vol Cls adjCls
07-07-31 19.53 19.77 18.26 244,900 18.36 15.69
07-07-30 19.00 19.45 18.50 273,400 19.29 16.49
07-07-27 20.32 20.50 18.77 337,900 18.81 16.08
07-07-26 21.90 21.90 19.62 388,300 20.32 17.37
07-07-25 22.63 22.63 21.48 219,700 22.32 19.08
07-07-24 22.10 23.28 21.80 506,400 22.43 19.17
07-07-23 21.45 22.96 21.20 366,300 22.25 19.02
07-07-20 21.21 21.66 20.62 290,300 21.19 18.11
07-07-19 21.70 21.72 21.17 74,700 21.26 18.17
Date Open High Low Vol Cls adjCls
07-07-18 21.49 21.62 20.77 168,800 21.60 18.46
07-07-17 20.71 21.59 20.56 290,000 21.43 18.32
07-07-16 21.59 21.59 20.60 174,900 20.77 17.75
07-07-13 21.60 21.70 21.21 88,800 21.61 18.47
07-07-12 21.29 21.57 21.05 153,300 21.57 18.44
07-07-11 21.01 21.23 20.72 158,900 21.12 18.05
07-07-10 21.46 21.66 20.88 134,200 20.94 17.90
07-07-09 21.90 21.90 21.51 153,000 21.58 18.45
07-07-06 21.73 22.15 21.59 115,000 21.82 18.65
Date Open High Low Vol Cls adjCls
07-07-05 22.25 22.46 21.34 120,100 21.78 18.62
07-07-03 22.16 22.51 22.09 80,900 22.20 18.98
07-07-02 21.48 22.36 21.36 198,100 22.13 18.92
07-06-29 21.90 22.34 21.25 188,500 21.30 18.21
07-06-28 21.16 22.06 21.08 229,900 21.74 18.58
07-06-27 20.81 21.76 20.81 398,700 21.07 18.01
07-06-26 21.51 21.65 21.00 189,700 21.08 18.02
07-06-25 21.43 22.05 21.14 184,600 21.32 18.22
07-06-22 21.73 22.03 21.04 411,800 21.49 18.37
Date Open High Low Vol Cls adjCls
07-06-21 21.53 22.04 21.21 133,100 21.73 18.57
07-06-20 22.56 22.56 21.57 277,700 21.63 18.49
07-06-19 21.69 22.54 21.42 205,300 22.43 19.17
07-06-18 22.34 22.34 21.61 216,800 21.70 18.55
07-06-15 22.22 22.25 21.75 278,200 22.19 18.97
07-06-14 21.35 21.76 21.09 144,400 21.48 18.36
07-06-13 20.77 21.58 20.65 230,500 21.30 18.21
07-06-12 20.90 21.28 20.46 327,400 20.57 17.55
07-06-11 21.65 21.96 20.81 574,100 20.98 17.90
Date Open High Low Vol Cls adjCls
07-06-08 22.15 22.57 22.01 128,000 22.48 19.18
07-06-07 22.60 22.69 22.10 143,800 22.16 18.90
07-06-06 23.07 23.13 22.08 139,100 22.68 19.35
07-06-05 23.11 23.43 22.90 184,500 23.11 19.71
07-06-04 23.58 23.64 23.00 271,400 23.24 19.83
07-06-01 23.20 23.91 23.20 426,800 23.71 20.23
07-05-31 23.98 23.98 23.03 207,000 23.11 19.71
07-05-30 23.44 24.17 23.21 550,300 23.91 20.40
07-05-29 23.03 23.90 22.92 307,100 23.55 20.09
Date Open High Low Vol Cls adjCls
07-05-25 22.55 23.08 22.55 162,400 22.85 19.49
07-05-24 22.72 23.17 22.18 259,500 22.39 19.10
07-05-23 22.40 23.19 22.40 204,000 22.67 19.34
07-05-22 22.60 22.70 22.06 126,800 22.28 19.01
07-05-21 21.74 22.77 21.74 202,900 22.54 19.23
07-05-18 21.92 21.92 21.50 175,400 21.69 18.50
07-05-17 22.53 22.61 21.67 121,500 21.84 18.63
07-05-16 22.00 22.65 21.81 171,600 22.65 19.32
07-05-15 21.98 22.65 21.71 181,200 21.88 18.67
Date Open High Low Vol Cls adjCls
07-05-14 22.75 22.75 21.87 133,000 22.04 18.80
07-05-11 22.32 22.75 22.09 253,800 22.75 19.41
07-05-10 22.77 22.96 21.94 177,000 22.13 18.88
07-05-09 22.67 22.89 22.45 177,700 22.88 19.52
07-05-08 23.02 23.07 22.22 205,800 22.73 19.39
07-05-07 23.46 23.56 22.89 217,500 23.24 19.83
07-05-04 23.55 23.55 22.30 223,200 22.98 19.60
07-05-03 24.45 24.45 23.20 170,800 23.30 19.88
07-05-02 23.54 24.45 23.33 159,000 24.45 20.86
Date Open High Low Vol Cls adjCls
07-05-01 23.37 23.69 22.86 149,500 23.60 20.13
07-04-30 24.13 24.89 23.30 215,500 23.37 19.94
07-04-27 24.27 24.55 24.06 93,500 24.12 20.58
07-04-26 24.32 24.47 24.01 103,800 24.36 20.78
07-04-25 23.93 24.60 23.58 164,500 24.39 20.81
07-04-24 24.22 24.22 23.49 97,000 23.71 20.23
07-04-23 23.73 24.28 23.73 152,600 24.22 20.66
07-04-20 23.57 23.87 23.30 122,000 23.73 20.24
07-04-19 24.29 24.29 22.94 98,700 23.15 19.75
Date Open High Low Vol Cls adjCls
07-04-18 24.23 24.23 23.40 102,700 23.44 20.00
07-04-17 23.73 24.30 23.56 165,000 24.29 20.72
07-04-16 23.50 24.00 23.39 203,500 23.73 20.24
07-04-13 23.50 23.50 23.04 284,700 23.48 20.03
07-04-12 22.78 23.52 22.61 189,600 23.50 20.05
07-04-11 22.99 23.47 22.50 174,600 22.85 19.49
07-04-10 23.10 23.63 23.10 140,800 23.47 20.02
07-04-09 23.40 23.41 22.99 102,000 23.07 19.68
07-04-05 23.36 23.50 23.21 123,500 23.45 20.00
Date Open High Low Vol Cls adjCls
07-04-04 23.37 23.53 23.23 155,600 23.33 19.90
07-04-03 22.82 23.45 22.69 239,800 23.37 19.94
07-04-02 22.80 22.90 22.51 219,800 22.79 19.44
07-03-30 22.80 22.87 22.06 179,200 22.79 19.44
07-03-29 22.78 22.94 22.29 106,800 22.74 19.40
07-03-28 22.45 22.91 22.26 354,200 22.63 19.31
07-03-27 22.80 22.82 22.44 207,500 22.59 19.27
07-03-26 23.00 23.06 22.59 320,400 22.88 19.52
07-03-23 22.99 23.46 22.91 162,100 23.06 19.67
Date Open High Low Vol Cls adjCls
07-03-22 23.43 23.43 22.84 185,600 22.91 19.54
07-03-21 22.94 23.42 22.68 146,700 23.31 19.89
07-03-20 22.48 22.87 22.18 86,600 22.86 19.50
07-03-19 22.02 22.87 21.88 137,400 22.48 19.18
07-03-16 22.49 22.51 21.67 293,000 21.92 18.70
07-03-15 22.41 22.78 22.29 137,300 22.50 19.19
07-03-14 21.90 22.63 21.32 248,100 22.33 19.05
07-03-13 22.51 22.72 21.85 178,700 21.95 18.69
07-03-12 22.19 22.85 21.95 242,400 22.71 19.34
Date Open High Low Vol Cls adjCls
07-03-09 22.16 22.38 21.97 126,000 22.25 18.95
07-03-08 22.00 22.28 21.82 147,400 22.03 18.76
07-03-07 22.05 22.33 21.67 220,100 21.80 18.56
07-03-06 21.40 22.23 21.40 192,500 22.03 18.76
07-03-05 21.15 21.80 20.81 281,000 21.18 18.04
07-03-02 22.05 22.19 21.19 241,400 21.35 18.18
07-03-01 21.85 22.44 21.19 306,700 22.25 18.95
07-02-28 22.59 22.78 21.86 357,900 22.31 19.00
07-02-27 23.29 23.75 22.18 405,600 22.68 19.31
Date Open High Low Vol Cls adjCls
07-02-26 23.50 24.38 23.50 545,500 24.09 20.51
07-02-23 24.15 24.17 23.46 419,800 23.59 20.09
07-02-22 23.91 24.28 23.52 259,300 24.20 20.61
07-02-21 23.63 23.99 23.18 220,200 23.85 20.31
07-02-20 23.00 23.90 22.60 297,900 23.86 20.32
07-02-16 24.00 24.00 21.66 453,400 22.99 19.58
07-02-15 23.54 24.21 23.34 315,700 24.00 20.44
07-02-14 24.38 24.38 23.39 226,600 23.40 19.93
07-02-13 24.39 24.79 23.60 204,100 24.44 20.81
Date Open High Low Vol Cls adjCls
07-02-12 24.17 24.84 24.00 313,600 24.34 20.73
07-02-09 23.83 24.27 23.83 282,800 24.12 20.54
07-02-08 23.59 24.00 23.57 253,100 23.93 20.38
07-02-07 23.92 23.97 23.12 254,500 23.50 20.01
07-02-06 23.16 23.94 22.97 395,500 23.93 20.38
07-02-05 23.15 23.42 23.02 223,800 23.14 19.70
07-02-02 23.05 23.34 22.84 218,900 23.16 19.72
07-02-01 23.00 23.03 22.70 133,100 22.99 19.58
07-01-31 22.93 23.06 22.83 228,100 22.97 19.56
Date Open High Low Vol Cls adjCls
07-01-30 22.70 23.02 22.70 227,400 22.93 19.53
07-01-29 22.45 22.89 22.40 396,800 22.70 19.33
07-01-26 22.55 22.64 22.19 203,000 22.50 19.16
07-01-25 23.00 23.00 22.43 187,500 22.60 19.24
07-01-24 22.60 23.19 22.47 272,100 23.05 19.63
07-01-23 21.98 22.56 21.92 196,400 22.49 19.15
07-01-22 22.19 22.19 21.81 155,300 21.99 18.73
07-01-19 22.11 22.26 21.74 189,700 22.16 18.87
07-01-18 22.45 22.63 21.98 247,000 22.06 18.78
Date Open High Low Vol Cls adjCls
07-01-17 22.63 22.95 22.51 188,700 22.56 19.21
07-01-16 22.52 22.97 22.37 247,200 22.72 19.35
07-01-12 22.31 22.45 22.25 245,000 22.35 19.03
07-01-11 22.05 22.46 22.00 244,000 22.29 18.98
07-01-10 22.11 22.25 21.87 238,100 22.07 18.79
07-01-09 22.46 22.46 21.95 212,100 22.20 18.90
07-01-08 22.16 22.84 21.62 258,100 22.54 19.19
07-01-05 22.67 22.99 22.07 201,400 22.09 18.81
07-01-04 22.60 22.93 22.30 150,200 22.91 19.51
Date Open High Low Vol Cls adjCls
07-01-03 22.61 23.08 22.24 313,400 22.67 19.30
06-12-29 22.99 23.14 22.61 100,800 22.61 19.25
06-12-28 23.35 23.55 22.98 161,400 23.00 19.59
06-12-27 23.30 23.54 22.97 162,200 23.32 19.86
06-12-26 22.22 23.34 22.22 230,900 23.29 19.83
06-12-22 22.32 22.37 21.92 126,300 22.12 18.84
06-12-21 22.94 22.94 22.28 156,900 22.40 19.07
06-12-20 22.55 22.98 22.55 194,700 22.90 19.50
06-12-19 22.04 22.73 22.00 260,900 22.54 19.19
Date Open High Low Vol Cls adjCls
06-12-18 22.40 22.65 22.05 263,900 22.22 18.92
06-12-15 22.43 22.99 22.32 459,800 22.41 19.08
06-12-14 22.23 22.99 22.16 339,500 22.32 19.01
06-12-13 22.25 22.39 21.76 406,500 22.26 18.96
06-12-12 21.26 22.39 21.25 612,300 22.34 19.02
06-12-11 20.87 21.89 20.87 994,100 21.70 18.44
06-12-08 20.32 20.65 20.09 199,400 20.53 17.45
06-12-07 20.46 20.50 20.10 100,900 20.30 17.25
06-12-06 20.43 20.60 20.23 223,900 20.41 17.35
Date Open High Low Vol Cls adjCls
06-12-05 20.44 20.60 20.31 223,800 20.39 17.33
06-12-04 19.63 20.54 19.58 279,900 20.44 17.37
06-12-01 19.90 19.90 19.17 249,000 19.52 16.59
06-11-30 19.72 20.05 19.62 326,500 19.89 16.91
06-11-29 19.30 19.92 19.30 209,400 19.82 16.85
06-11-28 19.48 19.82 18.94 353,800 19.13 16.26
06-11-27 19.77 19.82 19.07 310,800 19.45 16.53
06-11-24 19.65 19.95 19.60 62,100 19.92 16.93
06-11-22 19.95 20.20 19.78 140,400 19.82 16.85
Date Open High Low Vol Cls adjCls
06-11-21 20.00 20.11 19.82 129,400 19.84 16.86
06-11-20 19.59 20.05 19.59 167,600 20.00 17.00
06-11-17 19.80 19.80 19.22 300,000 19.59 16.65
06-11-16 20.00 20.04 19.46 281,500 19.87 16.89
06-11-15 19.90 20.04 19.66 138,000 20.00 17.00
06-11-14 19.50 19.98 19.08 371,900 19.96 16.97
06-11-13 18.74 19.48 18.74 179,500 19.44 16.52
06-11-10 18.71 19.12 18.46 219,500 18.90 16.06
06-11-09 18.69 18.90 18.45 183,000 18.79 15.97
Date Open High Low Vol Cls adjCls
06-11-08 17.45 18.80 17.29 308,500 18.74 15.93
06-11-07 17.00 17.00 16.74 120,200 16.80 14.28
06-11-06 17.00 17.13 16.84 123,800 16.98 14.43
06-11-03 16.57 17.06 16.57 92,300 17.00 14.45
06-11-02 16.52 16.98 16.39 69,500 16.45 13.98
06-11-01 17.50 17.50 16.47 105,000 16.52 14.04
06-10-31 17.76 17.90 17.29 61,400 17.44 14.82
06-10-30 17.62 17.87 17.50 83,000 17.69 15.04
06-10-27 18.12 18.26 17.68 64,900 17.76 15.10
Date Open High Low Vol Cls adjCls
06-10-26 17.86 18.19 17.71 77,600 18.17 15.44
06-10-25 17.55 17.86 17.37 52,800 17.69 15.04
06-10-24 17.59 17.76 17.28 38,700 17.49 14.87
06-10-23 17.45 17.93 17.29 59,800 17.65 15.00
06-10-20 17.80 17.90 17.50 54,400 17.58 14.94
06-10-19 17.09 17.86 17.09 88,100 17.69 15.04
06-10-18 17.25 17.32 17.02 164,900 17.10 14.53
06-10-17 17.75 17.75 17.20 106,900 17.25 14.66
06-10-16 17.50 17.94 17.37 72,900 17.93 15.24
Date Open High Low Vol Cls adjCls
06-10-13 17.45 17.50 17.00 85,900 17.46 14.84
06-10-12 17.09 17.48 16.98 90,100 17.47 14.85
06-10-11 16.98 17.16 16.70 50,900 16.94 14.40
06-10-10 16.94 17.17 16.66 85,000 17.06 14.50
06-10-09 16.86 16.99 16.56 55,100 16.89 14.36
06-10-06 16.97 17.08 16.75 80,700 16.86 14.33
06-10-05 16.59 17.21 16.53 170,400 17.08 14.52
06-10-04 16.40 16.90 16.39 163,000 16.60 14.11
06-10-03 16.27 16.50 16.03 106,700 16.43 13.96
Date Open High Low Vol Cls adjCls
06-10-02 16.74 16.74 16.23 91,000 16.31 13.86
06-09-29 16.92 16.99 16.70 171,700 16.74 14.23
06-09-28 16.92 16.97 16.56 136,000 16.92 14.38
06-09-27 16.36 16.85 16.12 114,400 16.83 14.30
06-09-26 16.37 16.66 16.13 76,100 16.46 13.99
06-09-25 15.92 16.38 15.69 85,800 16.31 13.86
06-09-22 16.13 16.14 15.32 123,200 15.64 13.29
06-09-21 16.67 16.70 15.96 118,800 16.13 13.71
06-09-20 16.55 16.80 16.31 112,200 16.57 14.08
Date Open High Low Vol Cls adjCls
06-09-19 16.47 16.47 15.76 97,400 16.37 13.91
06-09-18 16.60 16.74 16.41 86,100 16.46 13.99
06-09-15 16.88 16.96 16.46 210,400 16.62 14.13
06-09-14 16.94 16.94 16.51 101,100 16.75 14.24
06-09-13 16.97 17.04 16.80 80,500 16.94 14.40
06-09-12 16.50 16.98 16.32 91,600 16.91 14.34
06-09-11 16.30 16.54 15.94 79,100 16.43 13.93
06-09-08 16.38 16.45 16.02 80,300 16.33 13.85
06-09-07 16.40 16.58 16.19 62,800 16.29 13.81
Date Open High Low Vol Cls adjCls
06-09-06 16.54 16.64 16.19 165,200 16.49 13.98
06-09-05 16.65 17.01 16.59 82,700 16.70 14.16
06-09-01 16.62 16.78 16.39 109,500 16.70 14.16
06-08-31 16.58 16.75 16.38 218,400 16.50 13.99
06-08-30 16.55 16.65 16.44 63,300 16.48 13.97
06-08-29 16.24 16.50 15.97 95,800 16.48 13.97
06-08-28 16.06 16.27 16.05 56,100 16.20 13.74
06-08-25 15.86 16.21 15.76 57,800 16.05 13.61
06-08-24 15.98 15.98 15.44 82,500 15.86 13.45
Date Open High Low Vol Cls adjCls
06-08-23 16.20 16.33 15.63 158,200 15.88 13.47
06-08-22 16.38 16.60 16.04 102,200 16.10 13.65
06-08-21 16.36 16.48 16.13 40,800 16.43 13.93
06-08-18 16.65 16.65 16.27 98,300 16.56 14.04
06-08-17 16.47 16.77 16.35 103,500 16.60 14.08
06-08-16 16.17 16.50 16.04 104,000 16.44 13.94
06-08-15 16.04 16.14 15.80 109,100 16.10 13.65
06-08-14 15.89 16.30 15.74 112,600 15.88 13.47
06-08-11 15.58 15.79 15.30 99,700 15.69 13.30
Date Open High Low Vol Cls adjCls
06-08-10 15.41 15.96 15.15 85,000 15.68 13.30
06-08-09 15.62 15.96 15.40 139,700 15.50 13.14
06-08-08 15.48 15.60 15.06 247,000 15.42 13.08
06-08-07 15.50 15.59 15.25 125,000 15.39 13.05
06-08-04 15.93 16.05 15.30 158,400 15.58 13.21
06-08-03 15.30 16.00 14.90 122,300 15.68 13.30
06-08-02 15.30 15.87 15.24 53,700 15.59 13.22
06-08-01 15.63 15.63 15.04 126,900 15.20 12.89
06-07-31 15.91 15.98 15.46 69,000 15.82 13.41
Date Open High Low Vol Cls adjCls
06-07-28 15.49 16.20 15.43 121,600 15.97 13.54
06-07-27 15.50 15.90 15.21 122,800 15.33 13.00
06-07-26 15.34 15.75 14.83 70,500 15.43 13.08
06-07-25 15.36 16.21 15.08 80,500 15.47 13.12
06-07-24 14.62 15.42 14.62 78,000 15.40 13.06
06-07-21 14.77 14.93 14.40 109,400 14.52 12.31
06-07-20 15.85 15.99 14.91 86,700 14.95 12.68
06-07-19 15.12 15.80 15.01 109,900 15.79 13.39
06-07-18 14.51 15.14 14.35 115,300 15.12 12.82
Date Open High Low Vol Cls adjCls
06-07-17 14.59 14.78 14.33 68,000 14.39 12.20
06-07-14 14.60 14.83 14.35 74,700 14.65 12.42
06-07-13 15.23 15.23 14.60 117,400 14.66 12.43
06-07-12 15.92 15.92 15.35 70,200 15.37 13.03
06-07-11 15.60 15.99 15.21 75,600 15.97 13.54
06-07-10 15.48 15.87 15.48 45,000 15.64 13.26
06-07-07 15.60 15.97 15.20 106,800 15.43 13.08
06-07-06 15.92 16.43 15.88 80,500 16.18 13.72
06-07-05 16.14 16.21 15.76 105,200 15.86 13.45
Date Open High Low Vol Cls adjCls
06-07-03 15.75 16.36 15.66 86,000 16.36 13.87
06-06-30 15.82 16.04 15.58 486,400 15.82 13.41
06-06-29 15.01 15.77 14.99 135,400 15.74 13.35
06-06-28 14.91 15.12 14.80 75,700 14.98 12.70
06-06-27 15.14 15.37 14.80 101,200 14.86 12.60
06-06-26 14.89 15.21 14.76 92,000 15.14 12.84
06-06-23 14.70 14.94 14.53 84,700 14.79 12.54
06-06-22 14.61 14.95 14.51 160,100 14.78 12.53
06-06-21 14.77 15.01 14.62 164,600 14.69 12.46
Date Open High Low Vol Cls adjCls
06-06-20 14.75 14.95 14.61 201,600 14.71 12.47
06-06-19 14.89 15.15 14.56 142,600 14.81 12.56
06-06-16 14.77 14.98 14.51 414,900 14.82 12.57
06-06-15 14.30 14.97 14.27 76,600 14.83 12.58
06-06-14 14.28 14.40 14.02 213,100 14.20 12.04
06-06-13 14.28 14.65 14.10 298,400 14.28 12.07
06-06-12 14.49 14.76 14.10 133,000 14.34 12.13
06-06-09 14.91 15.07 14.38 119,900 14.51 12.27
06-06-08 14.55 15.06 14.39 129,500 14.91 12.61
Date Open High Low Vol Cls adjCls
06-06-07 14.13 14.73 14.03 144,800 14.67 12.40
06-06-06 14.15 14.17 13.70 119,500 14.13 11.95
06-06-05 14.60 14.82 13.92 103,400 14.10 11.92
06-06-02 14.90 15.03 14.13 119,300 14.64 12.38
06-06-01 14.16 14.85 14.14 81,700 14.82 12.53
06-05-31 13.95 14.26 13.84 127,400 14.17 11.98
06-05-30 14.51 14.55 13.83 103,300 13.84 11.70
06-05-26 14.57 14.86 14.36 35,600 14.44 12.21
06-05-25 14.65 14.80 14.17 82,100 14.47 12.24
Date Open High Low Vol Cls adjCls
06-05-24 14.33 14.89 13.87 120,000 14.65 12.39
06-05-23 14.70 15.01 14.34 112,000 14.39 12.17
06-05-22 14.70 15.00 14.23 98,500 14.57 12.32
06-05-19 14.65 14.93 14.33 58,600 14.76 12.48
06-05-18 15.23 15.35 14.73 60,300 14.74 12.46
06-05-17 15.74 15.75 14.96 98,700 15.23 12.88
06-05-16 16.21 16.38 15.93 66,200 15.99 13.52
06-05-15 16.00 16.38 15.99 153,200 16.21 13.71
06-05-12 16.20 16.26 15.77 154,000 15.98 13.51
Date Open High Low Vol Cls adjCls
06-05-11 16.65 16.65 16.25 170,600 16.26 13.75
06-05-10 16.55 16.82 16.50 111,800 16.69 14.11
06-05-09 16.84 16.94 16.64 46,700 16.68 14.10
06-05-08 16.75 17.06 16.66 96,800 16.89 14.28
06-05-05 16.70 16.75 16.60 82,700 16.72 14.14
06-05-04 16.50 16.73 16.40 132,900 16.59 14.03
06-05-03 16.28 16.55 16.28 94,300 16.50 13.95
06-05-02 16.11 16.28 16.06 52,100 16.28 13.77
06-05-01 16.05 16.22 15.99 105,000 16.09 13.61
Date Open High Low Vol Cls adjCls
06-04-28 15.55 16.15 15.55 56,600 16.06 13.58
06-04-27 15.75 16.36 15.54 102,000 16.05 13.57
06-04-26 16.12 16.44 15.85 144,000 15.95 13.49
06-04-25 16.25 16.31 16.00 65,900 16.14 13.65
06-04-24 16.25 16.37 16.00 103,100 16.24 13.73
06-04-21 16.69 16.69 16.10 107,500 16.25 13.74
06-04-20 16.17 16.41 16.12 156,000 16.39 13.86
06-04-19 15.50 16.24 15.50 254,300 16.22 13.72
06-04-18 15.84 16.00 15.53 140,700 15.70 13.28
Date Open High Low Vol Cls adjCls
06-04-17 15.60 15.90 15.50 88,900 15.84 13.39
06-04-13 15.58 15.90 15.34 120,400 15.65 13.23
06-04-12 15.00 15.70 15.00 92,900 15.65 13.23
06-04-11 15.43 15.59 15.06 109,800 15.50 13.11
06-04-10 15.70 15.71 15.35 80,600 15.43 13.05
06-04-07 15.96 16.01 15.60 143,900 15.68 13.26
06-04-06 15.88 16.00 15.73 53,800 15.86 13.41
06-04-05 15.84 16.10 15.70 77,500 15.94 13.48
06-04-04 15.65 15.87 15.50 72,200 15.82 13.38
Date Open High Low Vol Cls adjCls
06-04-03 15.95 15.95 15.47 112,800 15.60 13.19
06-03-31 15.65 15.95 15.59 147,100 15.91 13.45
06-03-30 15.49 15.76 15.47 129,400 15.65 13.23
06-03-29 15.30 15.60 15.21 189,500 15.50 13.11
06-03-28 15.35 15.44 15.19 108,800 15.27 12.91
06-03-27 15.19 15.40 15.19 92,200 15.35 12.98
06-03-24 15.30 15.30 15.16 103,500 15.25 12.89
06-03-23 15.38 15.42 15.12 140,100 15.38 13.00
06-03-22 15.04 15.30 14.99 78,700 15.28 12.92
Date Open High Low Vol Cls adjCls
06-03-21 15.67 15.80 14.99 72,200 15.03 12.71
06-03-20 15.85 15.94 15.67 54,000 15.79 13.35
06-03-17 15.98 15.98 15.80 283,800 15.95 13.49
06-03-16 15.96 16.00 15.75 48,400 15.87 13.42
06-03-15 16.02 16.09 15.61 71,800 15.92 13.46
06-03-14 15.37 16.03 15.33 116,700 16.01 13.50
06-03-13 15.44 15.55 15.22 131,400 15.37 12.96
06-03-10 15.30 15.44 15.24 54,300 15.44 13.02
06-03-09 15.14 15.33 15.09 140,300 15.25 12.86
Date Open High Low Vol Cls adjCls
06-03-08 15.01 15.20 14.76 78,400 15.09 12.73
06-03-07 15.71 15.75 15.04 190,200 15.11 12.74
06-03-06 15.15 16.10 15.15 90,900 15.77 13.30
06-03-03 16.09 16.30 15.92 78,400 16.10 13.58
06-03-02 16.58 16.58 15.99 98,400 16.10 13.58
06-03-01 16.60 16.70 16.51 71,100 16.65 14.04
06-02-28 16.54 16.59 16.38 83,200 16.50 13.92
06-02-27 16.43 16.70 16.40 115,600 16.54 13.95
06-02-24 16.05 16.51 15.99 72,400 16.43 13.86
Date Open High Low Vol Cls adjCls
06-02-23 16.46 16.50 16.34 195,100 16.43 13.86
06-02-22 16.00 16.53 16.00 117,500 16.45 13.87
06-02-21 16.35 16.50 15.82 92,600 15.93 13.44
06-02-17 15.81 16.91 15.81 217,700 16.31 13.76
06-02-16 15.23 15.75 15.10 113,600 15.75 13.28
06-02-15 15.00 15.44 14.90 205,900 15.23 12.85
06-02-14 14.73 15.32 14.67 213,900 15.14 12.77
06-02-13 15.02 15.02 14.60 256,100 14.72 12.42
06-02-10 14.88 15.15 14.65 257,700 15.06 12.70
Date Open High Low Vol Cls adjCls
06-02-09 14.69 15.16 14.52 60,100 14.94 12.60
06-02-08 14.42 14.89 14.32 63,700 14.73 12.42
06-02-07 14.75 14.84 14.32 60,100 14.40 12.15
06-02-06 14.29 14.79 14.12 74,700 14.78 12.47
06-02-03 14.50 14.70 14.29 101,400 14.29 12.05
06-02-02 14.80 14.85 14.41 109,600 14.51 12.24
06-02-01 14.83 14.99 14.70 82,300 14.90 12.57
06-01-31 14.75 15.04 14.65 116,700 14.93 12.59
06-01-30 14.90 15.06 14.76 63,400 14.80 12.48
Date Open High Low Vol Cls adjCls
06-01-27 15.04 15.19 14.75 163,500 14.90 12.57
06-01-26 14.35 15.05 14.31 121,400 15.05 12.69
06-01-25 14.21 14.45 14.16 67,200 14.35 12.10
06-01-24 14.10 14.31 14.00 100,100 14.15 11.93
06-01-23 13.85 14.05 13.74 197,300 14.05 11.85
06-01-20 14.40 14.40 13.89 189,400 13.94 11.76
06-01-19 13.90 14.42 13.81 112,000 14.25 12.02
06-01-18 13.41 14.12 13.41 235,500 13.83 11.67
06-01-17 13.20 13.56 13.00 194,200 13.45 11.34
Date Open High Low Vol Cls adjCls
06-01-13 13.24 13.33 13.10 92,200 13.30 11.22
06-01-12 13.29 13.39 13.19 78,400 13.24 11.17
06-01-11 13.39 13.39 13.13 82,600 13.29 11.21
06-01-10 13.15 13.49 13.13 93,300 13.39 11.29
06-01-09 13.05 13.50 13.00 89,900 13.24 11.17
06-01-06 13.13 13.17 12.83 205,000 13.06 11.02
06-01-05 13.20 13.24 12.88 84,600 13.07 11.02
06-01-04 13.12 13.26 12.95 70,300 13.25 11.18
06-01-03 12.98 13.18 12.61 84,800 13.12 11.07
Date Open High Low Vol Cls adjCls
05-12-30 12.91 13.06 12.89 89,700 12.89 10.87
05-12-29 13.08 13.16 13.00 55,700 13.01 10.97
05-12-28 13.00 13.23 12.97 70,400 13.09 11.04
05-12-27 13.16 13.32 12.93 98,000 12.96 10.93
05-12-23 12.98 13.24 12.90 89,500 13.16 11.10
05-12-22 13.00 13.25 12.90 140,500 12.91 10.89
05-12-21 12.75 12.98 12.68 142,900 12.92 10.90
05-12-20 12.30 12.85 12.28 163,100 12.67 10.69
05-12-19 12.28 12.81 12.17 154,800 12.21 10.30
Date Open High Low Vol Cls adjCls
05-12-16 11.80 12.32 11.55 284,600 12.20 10.29
05-12-15 12.49 12.49 11.69 206,200 11.76 9.92
05-12-14 12.53 12.75 12.40 67,700 12.46 10.51
05-12-13 12.84 12.84 12.43 79,600 12.57 10.57
05-12-12 12.80 13.00 12.77 98,600 12.88 10.83
05-12-09 12.43 12.99 12.30 133,800 12.72 10.69
05-12-08 12.38 12.58 12.25 138,500 12.39 10.42
05-12-07 12.48 12.73 12.28 104,500 12.31 10.35
05-12-06 12.61 12.78 12.46 71,500 12.49 10.50
Date Open High Low Vol Cls adjCls
05-12-05 12.82 12.86 12.55 100,400 12.55 10.55
05-12-02 12.83 12.83 12.67 98,200 12.79 10.75
05-12-01 12.50 13.04 12.45 107,100 12.82 10.78
05-11-30 12.59 12.79 12.40 86,400 12.50 10.51
05-11-29 12.59 12.68 12.40 40,000 12.56 10.56
05-11-28 12.90 12.98 12.49 61,900 12.53 10.53
05-11-25 12.87 12.96 12.81 20,200 12.82 10.78
05-11-23 12.75 13.03 12.70 46,400 12.88 10.83
05-11-22 12.64 12.84 12.64 91,600 12.75 10.72
Date Open High Low Vol Cls adjCls
05-11-21 12.60 12.85 12.52 92,800 12.65 10.64
05-11-18 12.76 12.80 12.47 87,200 12.53 10.53
05-11-17 12.35 12.60 12.35 93,800 12.58 10.58
05-11-16 12.55 12.55 12.25 138,200 12.30 10.34
05-11-15 12.56 12.75 12.36 84,700 12.48 10.49
05-11-14 12.85 12.88 12.40 65,600 12.56 10.56
05-11-11 12.75 12.86 12.54 38,600 12.85 10.80
05-11-10 12.32 12.84 12.12 110,900 12.83 10.79
05-11-09 12.51 12.76 12.34 62,500 12.38 10.41
Date Open High Low Vol Cls adjCls
05-11-08 12.74 12.74 12.36 72,300 12.41 10.43
05-11-07 12.54 13.05 12.34 158,200 12.84 10.80
05-11-04 12.34 12.56 12.01 115,400 12.56 10.56
05-11-03 12.25 12.99 12.25 118,500 12.39 10.42
05-11-02 12.50 12.66 12.32 60,500 12.50 10.51
05-11-01 12.58 12.62 12.32 66,000 12.44 10.46
05-10-31 12.55 12.93 12.54 97,000 12.59 10.59
05-10-28 12.30 12.79 12.15 82,200 12.58 10.58
05-10-27 12.61 12.63 12.15 88,900 12.20 10.26
Date Open High Low Vol Cls adjCls
05-10-26 12.68 13.00 12.46 100,400 12.71 10.69
05-10-25 12.72 12.94 12.23 114,500 12.78 10.75
05-10-24 12.47 12.95 12.45 97,400 12.82 10.78
05-10-21 12.36 12.59 12.26 67,400 12.39 10.42
05-10-20 12.89 12.93 12.04 325,300 12.34 10.38
05-10-19 12.40 12.99 12.26 135,700 12.99 10.92
05-10-18 12.55 12.69 12.35 151,400 12.50 10.51
05-10-17 12.66 12.67 12.41 104,100 12.65 10.64
05-10-14 12.77 12.77 12.45 92,900 12.61 10.60
Date Open High Low Vol Cls adjCls
05-10-13 12.27 12.84 12.27 140,000 12.67 10.65
05-10-12 12.40 12.67 12.27 362,700 12.32 10.36
05-10-11 12.95 12.96 12.59 127,400 12.59 10.59
05-10-10 13.24 13.82 12.65 103,200 12.90 10.85
05-10-07 12.70 13.11 12.66 203,500 12.87 10.82
05-10-06 12.65 12.92 12.28 343,200 12.60 10.59
05-10-05 12.85 12.89 12.50 144,800 12.66 10.64
05-10-04 12.95 13.09 12.80 151,300 12.89 10.84
05-10-03 12.96 13.28 12.80 72,800 12.95 10.89
Date Open High Low Vol Cls adjCls
05-09-30 13.03 13.07 12.81 46,500 13.01 10.94
05-09-29 12.35 13.01 12.24 184,800 13.00 10.93
05-09-28 12.56 12.57 12.25 142,400 12.43 10.45
05-09-27 12.57 12.66 12.34 91,200 12.51 10.52
05-09-26 12.73 12.92 12.42 173,600 12.57 10.57
05-09-23 12.61 12.75 12.43 86,600 12.63 10.62
05-09-22 12.53 12.70 12.50 241,900 12.61 10.60
05-09-21 13.05 13.08 12.50 231,600 12.53 10.53
05-09-20 13.21 13.43 13.01 119,500 13.07 10.99
Date Open High Low Vol Cls adjCls
05-09-19 13.10 13.24 13.07 188,200 13.14 11.05
05-09-16 13.02 13.16 12.83 352,000 13.00 10.93
05-09-15 12.87 13.05 12.84 70,100 12.92 10.86
05-09-14 13.06 13.21 12.76 225,500 12.86 10.81
05-09-13 13.13 13.22 13.04 106,000 13.09 10.97
05-09-12 12.96 13.31 12.90 72,900 13.23 11.09
05-09-09 13.02 13.02 12.76 72,700 12.96 10.86
05-09-08 12.97 12.97 12.84 109,400 12.97 10.87
05-09-07 12.97 12.98 12.75 113,300 12.94 10.85
Date Open High Low Vol Cls adjCls
05-09-06 12.60 13.13 12.60 182,400 12.97 10.87
05-09-02 12.66 12.78 12.50 66,600 12.50 10.48
05-09-01 12.43 12.63 12.21 84,000 12.56 10.53
05-08-31 12.19 12.42 11.91 104,800 12.42 10.41
05-08-30 12.28 12.33 11.84 415,200 12.19 10.22
05-08-29 12.00 12.50 11.92 107,500 12.37 10.37
05-08-26 12.27 12.40 12.03 90,500 12.09 10.13
05-08-25 12.35 12.61 12.22 119,900 12.27 10.28
05-08-24 12.50 12.90 12.21 84,300 12.28 10.29
Date Open High Low Vol Cls adjCls
05-08-23 12.76 12.76 12.39 102,200 12.50 10.48
05-08-22 12.80 12.98 12.63 96,000 12.68 10.63
05-08-19 12.93 13.03 12.60 112,100 12.64 10.59
05-08-18 13.12 13.18 12.65 141,100 12.88 10.80
05-08-17 13.29 13.39 13.10 90,500 13.12 11.00
05-08-16 13.58 13.58 13.08 83,000 13.14 11.01
05-08-15 13.60 13.72 13.30 126,800 13.68 11.47
05-08-12 13.57 13.71 13.40 193,000 13.60 11.40
05-08-11 13.00 13.60 12.96 204,900 13.60 11.40
Date Open High Low Vol Cls adjCls
05-08-10 13.25 13.56 12.92 128,200 13.04 10.93
05-08-09 13.30 13.64 13.12 84,700 13.17 11.04
05-08-08 13.24 13.63 12.98 168,000 13.24 11.10
05-08-05 14.47 14.50 13.15 168,500 13.15 11.02
05-08-04 15.72 15.72 14.66 117,600 14.69 12.31
05-08-03 16.28 16.28 15.75 42,900 16.02 13.43
05-08-02 16.15 16.42 16.08 62,800 16.33 13.69
05-08-01 16.15 16.41 16.02 53,500 16.16 13.55
05-07-29 16.32 16.35 16.10 44,600 16.11 13.50
Date Open High Low Vol Cls adjCls
05-07-28 16.17 16.50 16.01 65,400 16.49 13.82
05-07-27 16.16 16.16 15.74 39,100 16.10 13.50
05-07-26 16.12 16.29 16.02 33,100 16.11 13.50
05-07-25 16.68 16.80 16.02 63,400 16.02 13.43
05-07-22 15.94 16.67 15.87 55,800 16.67 13.97
05-07-21 16.52 16.65 15.91 46,600 15.95 13.37
05-07-20 16.15 16.66 16.01 56,100 16.62 13.93
05-07-19 15.74 16.20 15.65 46,700 16.15 13.54
05-07-18 15.71 15.88 15.51 56,400 15.64 13.11
Date Open High Low Vol Cls adjCls
05-07-15 15.84 15.90 15.55 59,400 15.80 13.24
05-07-14 16.45 16.55 15.96 44,700 16.00 13.41
05-07-13 16.36 16.53 16.15 33,300 16.38 13.73
05-07-12 16.63 16.63 16.35 46,900 16.35 13.70
05-07-11 16.37 16.65 16.35 106,900 16.63 13.94
05-07-08 16.03 16.27 15.71 72,400 16.26 13.63
05-07-07 15.46 15.97 15.35 78,700 15.93 13.35
05-07-06 16.04 16.05 15.70 116,800 15.71 13.17
05-07-05 15.44 16.05 15.42 128,400 16.05 13.45
Date Open High Low Vol Cls adjCls
05-07-01 15.58 15.76 15.44 79,000 15.55 13.03
05-06-30 15.71 15.90 15.55 52,200 15.60 13.08
05-06-29 15.51 15.79 15.48 26,400 15.71 13.17
05-06-28 15.12 15.55 15.12 47,200 15.51 13.00
05-06-27 15.08 15.18 14.95 63,500 15.05 12.62
05-06-24 15.43 15.43 15.05 123,800 15.13 12.68
05-06-23 15.78 15.81 15.45 75,900 15.45 12.95
05-06-22 15.67 16.14 15.63 101,900 15.78 13.23
05-06-21 15.91 16.00 15.54 110,400 15.61 13.08
Date Open High Low Vol Cls adjCls
05-06-20 15.95 16.11 15.84 89,900 15.91 13.34
05-06-17 16.19 16.25 15.75 234,400 15.95 13.37
05-06-16 15.66 15.95 15.38 128,500 15.95 13.37
05-06-15 15.64 15.67 15.10 69,200 15.66 13.13
05-06-14 15.26 15.57 15.20 79,900 15.54 12.99
05-06-13 15.13 15.26 14.90 108,700 15.25 12.75
05-06-10 15.19 15.30 15.00 88,100 15.13 12.65
05-06-09 14.80 15.20 14.75 76,200 15.19 12.70
05-06-08 15.13 15.15 14.88 51,600 14.99 12.53
Date Open High Low Vol Cls adjCls
05-06-07 14.89 15.11 14.73 94,300 15.03 12.57
05-06-06 14.57 14.83 14.43 128,800 14.79 12.37
05-06-03 15.10 15.16 14.45 84,800 14.57 12.18
05-06-02 15.26 15.46 15.07 72,000 15.07 12.60
05-06-01 15.21 15.42 15.02 92,200 15.38 12.86
05-05-31 15.22 15.30 15.12 166,700 15.25 12.75
05-05-27 14.90 15.13 14.80 55,700 15.08 12.61
05-05-26 14.62 15.02 14.48 76,400 14.93 12.48
05-05-25 15.30 15.30 14.37 91,300 14.52 12.14
Date Open High Low Vol Cls adjCls
05-05-24 15.30 15.49 15.02 38,800 15.40 12.88
05-05-23 15.39 15.62 15.23 42,800 15.33 12.82
05-05-20 16.06 16.06 15.21 84,800 15.33 12.82
05-05-19 15.91 16.17 15.71 46,900 16.05 13.42
05-05-18 15.70 15.99 15.69 73,400 15.88 13.28
05-05-17 15.33 15.61 15.03 42,800 15.55 13.00
05-05-16 14.80 15.38 14.80 64,500 15.38 12.86
05-05-13 15.15 15.17 14.50 67,800 14.76 12.34
05-05-12 15.35 15.55 15.02 74,200 15.07 12.60
Date Open High Low Vol Cls adjCls
05-05-11 15.56 15.79 15.13 110,300 15.34 12.82
05-05-10 16.00 16.00 15.46 87,500 15.50 12.96
05-05-09 15.93 16.09 15.84 41,400 16.02 13.39
05-05-06 16.00 16.11 15.71 88,300 15.93 13.32
05-05-05 16.19 16.24 15.85 119,000 15.92 13.31
05-05-04 16.02 16.25 15.61 152,700 16.25 13.59
05-05-03 16.10 16.25 15.74 156,300 15.95 13.33
05-05-02 16.21 16.35 15.81 58,700 16.17 13.52
05-04-29 16.32 16.49 16.09 105,000 16.26 13.59
Date Open High Low Vol Cls adjCls
05-04-28 16.28 16.46 16.02 141,000 16.27 13.60
05-04-27 16.25 16.73 16.11 117,500 16.40 13.71
05-04-26 16.85 16.85 16.20 136,300 16.35 13.67
05-04-25 16.62 17.04 16.30 117,600 17.02 14.23
05-04-22 17.06 17.15 16.42 146,700 16.61 13.89
05-04-21 17.00 17.37 16.96 128,500 17.13 14.32
05-04-20 17.14 17.30 16.86 109,000 16.86 14.10
05-04-19 17.12 17.45 16.97 160,500 17.15 14.34
05-04-18 16.80 17.25 16.61 74,600 17.12 14.31
Date Open High Low Vol Cls adjCls
05-04-15 17.24 17.24 16.65 100,400 16.66 13.93
05-04-14 17.30 17.38 17.22 159,300 17.23 14.41
05-04-13 17.41 17.45 17.26 155,200 17.27 14.44
05-04-12 16.90 17.56 16.80 101,400 17.56 14.68
05-04-11 17.25 17.40 16.98 101,400 17.00 14.21
05-04-08 17.61 17.61 17.18 61,100 17.20 14.38
05-04-07 17.33 17.71 17.15 43,300 17.48 14.61
05-04-06 17.38 17.60 17.25 85,500 17.25 14.42
05-04-05 17.20 17.38 17.07 73,000 17.22 14.40
Date Open High Low Vol Cls adjCls
05-04-04 16.75 17.13 16.46 81,700 17.08 14.28
05-04-01 16.75 17.10 16.55 90,800 16.75 14.00
05-03-31 16.93 17.08 16.69 81,600 16.86 14.10
05-03-30 16.53 17.05 16.53 55,500 17.05 14.25
05-03-29 16.73 17.09 16.46 87,100 16.50 13.79
05-03-28 17.06 17.20 16.70 60,700 16.72 13.98
05-03-24 17.19 17.24 16.98 68,400 17.08 14.28
05-03-23 17.22 17.24 16.98 69,200 17.11 14.30
05-03-22 17.55 17.72 17.31 65,400 17.32 14.48
Date Open High Low Vol Cls adjCls
05-03-21 17.40 17.68 17.40 88,700 17.62 14.73
05-03-18 18.04 18.04 17.50 284,700 17.53 14.66
05-03-17 17.70 17.92 17.46 57,700 17.87 14.94
05-03-16 17.84 17.84 17.45 67,600 17.62 14.73
05-03-15 17.90 18.20 17.84 62,900 17.85 14.89
05-03-14 17.66 17.83 17.62 72,600 17.76 14.81
05-03-11 17.50 17.70 17.50 79,200 17.66 14.73
05-03-10 17.65 17.79 17.50 85,700 17.63 14.71
05-03-09 17.40 17.84 17.30 99,300 17.75 14.81
Date Open High Low Vol Cls adjCls
05-03-08 17.70 17.80 17.50 87,200 17.60 14.68
05-03-07 17.25 17.99 17.25 58,900 17.74 14.80
05-03-04 17.55 17.97 17.30 36,000 17.75 14.81
05-03-03 17.43 17.54 17.16 111,000 17.48 14.58
05-03-02 17.61 17.83 17.38 64,400 17.43 14.54
05-03-01 17.40 17.83 17.38 75,900 17.76 14.81
05-02-28 17.29 17.30 16.89 103,400 17.30 14.43
05-02-25 16.68 17.30 16.68 89,400 17.29 14.42
05-02-24 16.33 16.78 16.14 55,200 16.78 14.00
Date Open High Low Vol Cls adjCls
05-02-23 16.45 16.80 16.10 77,500 16.34 13.63
05-02-22 16.80 16.85 16.42 84,500 16.50 13.76
05-02-18 16.91 17.13 16.70 48,500 16.93 14.12
05-02-17 17.21 17.31 16.85 75,100 16.90 14.10
05-02-16 16.77 17.32 16.77 66,800 17.19 14.34
05-02-15 16.67 17.12 16.63 89,400 16.89 14.09
05-02-14 16.71 17.00 16.56 93,400 16.67 13.91
05-02-11 16.35 16.85 16.05 90,600 16.71 13.94
05-02-10 16.50 16.58 16.21 109,000 16.42 13.70
Date Open High Low Vol Cls adjCls
05-02-09 16.70 16.95 16.46 106,100 16.60 13.85
05-02-08 17.00 17.03 16.75 71,800 16.81 14.02
05-02-07 17.11 17.13 16.89 82,200 17.13 14.29
05-02-04 16.80 17.16 16.52 100,500 17.11 14.27
05-02-03 17.03 17.10 16.70 88,900 16.90 14.10
05-02-02 17.02 17.18 16.83 122,100 17.18 14.33
05-02-01 17.09 17.23 16.89 128,100 17.02 14.20
05-01-31 16.40 16.97 16.40 127,900 16.95 14.14
05-01-28 16.45 16.45 15.87 149,200 16.08 13.41
Date Open High Low Vol Cls adjCls
05-01-27 18.07 18.07 16.15 203,000 16.43 13.71
05-01-26 18.09 18.29 17.88 25,500 18.27 15.24
05-01-25 17.34 18.09 17.34 79,300 18.09 15.09
05-01-24 18.20 18.27 17.44 51,600 17.46 14.56
05-01-21 17.85 18.23 17.75 149,300 18.13 15.12
05-01-20 18.20 18.20 17.60 103,700 17.76 14.81
05-01-19 18.83 18.85 18.30 81,200 18.32 15.28
05-01-18 18.38 19.03 18.15 143,100 18.93 15.79
05-01-14 18.05 18.21 17.96 65,900 18.15 15.14
Date Open High Low Vol Cls adjCls
05-01-13 18.00 18.00 17.76 122,500 17.98 15.00
05-01-12 18.20 18.20 17.60 170,500 17.90 14.93
05-01-11 18.65 18.65 18.20 78,100 18.20 15.18
05-01-10 18.38 19.01 18.36 146,600 18.75 15.64
05-01-07 19.12 19.12 18.48 90,400 18.48 15.42
05-01-06 19.32 19.62 19.17 74,400 19.17 15.99
05-01-05 19.88 19.88 19.21 151,700 19.21 16.02
05-01-04 20.30 20.30 19.80 107,700 19.89 16.59
05-01-03 20.21 20.30 20.03 120,100 20.19 16.84
Date Open High Low Vol Cls adjCls
04-12-31 20.30 20.32 20.00 68,000 20.21 16.86
04-12-30 20.03 20.71 19.95 54,700 20.21 16.86
04-12-29 20.13 20.34 19.98 29,500 20.15 16.81
04-12-28 19.57 20.26 19.57 52,000 20.25 16.89
04-12-27 20.08 20.08 19.67 31,200 19.67 16.41
04-12-23 19.94 20.10 19.94 19,500 20.01 16.69
04-12-22 19.95 20.16 19.75 59,300 20.04 16.72
04-12-21 19.90 19.96 19.70 87,200 19.95 16.64
04-12-20 19.83 19.90 19.70 110,500 19.90 16.60
Date Open High Low Vol Cls adjCls
04-12-17 19.41 19.75 19.20 122,900 19.75 16.47
04-12-16 19.70 19.70 19.17 121,400 19.27 16.07
04-12-15 19.42 19.69 19.27 164,500 19.69 16.42
04-12-14 19.57 19.57 19.16 203,600 19.36 16.12
04-12-13 19.21 19.86 19.16 129,300 19.86 16.53
04-12-10 19.15 19.35 18.91 173,500 19.35 16.11
04-12-09 19.20 19.45 19.05 160,100 19.35 16.11
04-12-08 19.22 19.42 18.86 214,700 19.36 16.12
04-12-07 19.50 19.50 19.14 112,700 19.23 16.01
Date Open High Low Vol Cls adjCls
04-12-06 19.35 19.94 19.35 119,500 19.60 16.32
04-12-03 19.82 19.82 19.35 130,000 19.47 16.21
04-12-02 19.10 19.68 18.92 118,500 19.60 16.32
04-12-01 18.85 19.28 18.85 183,200 19.17 15.96
04-11-30 18.73 19.02 18.51 96,400 18.63 15.51
04-11-29 18.50 18.95 18.45 126,200 18.62 15.50
04-11-26 18.41 18.60 18.40 13,400 18.40 15.32
04-11-24 18.26 18.60 18.26 45,600 18.51 15.41
04-11-23 18.36 18.48 18.06 65,300 18.45 15.36
Date Open High Low Vol Cls adjCls
04-11-22 18.05 18.40 17.80 89,300 18.40 15.32
04-11-19 18.25 18.34 17.90 94,300 18.15 15.11
04-11-18 18.12 18.57 18.12 137,300 18.43 15.34
04-11-17 17.75 18.46 17.75 122,300 18.10 15.07
04-11-16 18.08 18.13 17.51 117,100 17.52 14.58
04-11-15 18.00 18.28 18.00 118,900 18.18 15.13
04-11-12 18.09 18.15 17.77 66,200 18.01 14.99
04-11-11 17.60 18.07 17.34 136,600 18.07 15.04
04-11-10 17.52 17.75 17.41 131,800 17.52 14.58
Date Open High Low Vol Cls adjCls
04-11-09 17.18 17.64 17.10 224,400 17.41 14.49
04-11-08 17.36 17.55 17.22 130,500 17.30 14.40
04-11-05 17.40 17.55 17.22 127,300 17.35 14.44
04-11-04 17.26 17.60 17.00 132,200 17.50 14.57
04-11-03 17.19 17.40 17.12 110,900 17.26 14.37
04-11-02 17.15 17.30 16.95 141,300 17.14 14.27
04-11-01 16.75 17.15 16.52 79,000 17.15 14.28
04-10-29 16.64 16.85 16.52 94,100 16.75 13.94
04-10-28 16.50 16.91 16.45 79,900 16.84 14.02
Date Open High Low Vol Cls adjCls
04-10-27 16.87 16.97 16.60 109,700 16.85 14.03
04-10-26 16.82 16.89 16.27 128,100 16.84 14.02
04-10-25 16.90 17.14 16.55 178,000 16.68 13.89
04-10-22 18.76 18.76 16.63 300,700 17.03 14.18
04-10-21 19.05 19.50 18.58 135,200 18.76 15.62
04-10-20 18.20 18.70 17.78 75,100 18.60 15.48
04-10-19 18.84 19.20 18.35 41,300 18.35 15.28
04-10-18 18.95 19.16 18.64 67,900 18.84 15.68
04-10-15 18.57 19.24 18.57 70,600 18.88 15.72
Date Open High Low Vol Cls adjCls
04-10-14 18.90 19.20 18.56 61,600 18.56 15.45
04-10-13 19.50 19.63 19.00 81,500 19.00 15.82
04-10-12 18.90 19.50 18.72 67,400 19.49 16.22
04-10-11 18.77 19.00 18.62 42,400 19.00 15.82
04-10-08 18.80 18.98 18.57 59,600 18.70 15.57
04-10-07 19.28 19.31 18.99 71,800 19.00 15.82
04-10-06 19.35 19.52 19.15 93,500 19.40 16.15
04-10-05 19.73 19.73 19.00 99,300 19.35 16.11
04-10-04 19.25 19.94 19.25 151,500 19.85 16.52
Date Open High Low Vol Cls adjCls
04-10-01 18.35 19.22 18.35 138,200 19.19 15.97
04-09-30 17.48 19.04 17.42 128,600 18.20 15.15
04-09-29 17.09 17.82 17.01 102,400 17.82 14.83
04-09-28 17.00 17.41 17.00 80,100 17.19 14.31
04-09-27 17.85 17.85 17.17 74,300 17.19 14.31
04-09-24 17.77 18.20 17.77 70,600 17.80 14.82
04-09-23 17.70 18.20 17.69 50,400 17.86 14.87
04-09-22 18.28 18.28 17.43 84,000 17.65 14.69
04-09-21 17.85 18.38 17.85 106,300 18.38 15.30
Date Open High Low Vol Cls adjCls
04-09-20 17.65 17.80 17.54 50,700 17.76 14.78
04-09-17 17.80 17.88 17.45 84,500 17.88 14.88
04-09-16 17.48 18.00 17.44 67,000 17.60 14.65
04-09-15 17.40 17.56 17.29 46,500 17.36 14.45
04-09-14 17.40 17.54 17.19 41,100 17.35 14.41
04-09-13 17.62 17.69 17.36 66,600 17.61 14.63
04-09-10 17.60 17.69 17.37 28,600 17.62 14.63
04-09-09 17.30 17.65 17.19 61,900 17.56 14.58
04-09-08 17.50 17.63 17.27 49,800 17.27 14.34
Date Open High Low Vol Cls adjCls
04-09-07 17.08 17.50 17.08 44,500 17.47 14.51
04-09-03 17.45 17.65 17.07 43,900 17.08 14.19
04-09-02 16.64 17.57 16.64 78,500 17.57 14.59
04-09-01 17.32 17.75 16.67 148,100 16.81 13.96
04-08-31 17.11 17.47 17.01 37,600 17.32 14.38
04-08-30 17.30 17.46 17.09 77,100 17.21 14.29
04-08-27 17.20 17.45 16.90 55,500 17.40 14.45
04-08-26 17.30 17.30 17.01 81,700 17.10 14.20
04-08-25 17.00 17.46 16.96 51,600 17.37 14.43
Date Open High Low Vol Cls adjCls
04-08-24 16.76 17.15 16.70 64,800 17.02 14.14
04-08-23 17.40 17.40 16.63 88,700 16.64 13.82
04-08-20 16.69 17.35 16.64 57,800 17.35 14.41
04-08-19 17.21 17.22 16.55 102,900 16.55 13.75
04-08-18 16.49 17.35 16.47 93,400 17.31 14.38
04-08-17 16.67 16.74 16.43 57,500 16.48 13.69
04-08-16 16.09 16.70 15.96 120,500 16.59 13.78
04-08-13 16.05 16.16 15.87 37,800 16.01 13.30
04-08-12 16.20 16.20 15.80 58,900 15.95 13.25
Date Open High Low Vol Cls adjCls
04-08-11 16.10 16.25 15.87 106,100 16.19 13.45
04-08-10 16.15 16.25 16.05 75,700 16.20 13.45
04-08-09 15.85 16.26 15.83 94,600 16.05 13.33
04-08-06 15.75 16.24 15.65 96,100 15.92 13.22
04-08-05 16.16 16.25 15.81 93,100 15.82 13.14
04-08-04 16.02 16.25 15.80 112,900 16.16 13.42
04-08-03 16.41 16.44 16.01 69,300 16.02 13.31
04-08-02 16.25 16.60 16.12 74,700 16.57 13.76
04-07-30 16.20 16.48 15.76 117,000 16.48 13.69
Date Open High Low Vol Cls adjCls
04-07-29 16.18 16.35 16.07 74,200 16.26 13.50
04-07-28 15.94 16.26 15.70 131,000 16.17 13.43
04-07-27 15.00 16.11 14.97 160,800 16.04 13.32
04-07-26 15.23 15.30 15.05 71,100 15.08 12.52
04-07-23 15.20 15.36 14.97 153,600 15.18 12.61
04-07-22 14.94 15.10 14.75 142,700 14.75 12.25
04-07-21 15.21 15.21 14.82 79,800 14.84 12.33
04-07-20 14.90 15.11 14.79 98,300 15.11 12.55
04-07-19 15.00 15.10 14.77 48,000 14.94 12.41
Date Open High Low Vol Cls adjCls
04-07-16 15.29 15.29 14.87 53,200 15.07 12.52
04-07-15 15.10 15.32 14.96 65,400 15.29 12.70
04-07-14 15.28 15.39 15.08 41,000 15.10 12.54
04-07-13 15.03 15.39 15.03 46,800 15.36 12.76
04-07-12 14.98 15.15 14.78 58,600 15.03 12.48
04-07-09 14.80 15.13 14.80 20,100 15.08 12.52
04-07-08 15.18 15.20 14.75 79,500 14.77 12.27
04-07-07 15.18 15.32 14.95 117,100 15.24 12.66
04-07-06 15.40 15.45 14.96 106,900 15.10 12.54
Date Open High Low Vol Cls adjCls
04-07-02 15.34 15.50 15.13 51,700 15.50 12.87
04-07-01 16.08 16.20 15.23 92,200 15.26 12.67
04-06-30 15.87 16.13 15.75 85,000 16.13 13.40
04-06-29 15.45 15.87 15.45 132,900 15.87 13.18
04-06-28 15.24 15.70 15.05 187,600 15.40 12.79
04-06-25 14.51 15.30 14.50 339,400 15.30 12.71
04-06-24 14.48 14.51 14.39 82,800 14.41 11.97
04-06-23 14.35 14.54 14.32 77,200 14.47 12.02
04-06-22 14.36 14.50 13.90 79,900 14.27 11.85
Date Open High Low Vol Cls adjCls
04-06-21 14.37 14.50 14.29 33,700 14.36 11.93
04-06-18 14.30 14.66 14.24 122,100 14.47 12.02
04-06-17 14.30 14.50 14.15 75,600 14.24 11.83
04-06-16 14.47 14.47 14.00 66,500 14.20 11.79
04-06-15 14.30 14.55 14.21 120,800 14.45 11.97
04-06-14 14.50 14.50 14.10 119,700 14.20 11.76
04-06-10 14.48 14.65 14.37 162,500 14.50 12.01
04-06-09 14.95 15.12 14.45 64,500 14.57 12.07
04-06-08 14.90 14.98 14.65 29,900 14.88 12.32
Date Open High Low Vol Cls adjCls
04-06-07 14.45 14.98 14.45 86,900 14.94 12.37
04-06-04 14.01 14.36 14.00 106,900 14.23 11.79
04-06-03 14.44 14.44 14.00 70,900 14.00 11.60
04-06-02 14.52 14.55 14.32 55,800 14.44 11.96
04-06-01 14.40 14.60 14.10 114,500 14.44 11.96
04-05-28 14.57 14.70 14.34 52,700 14.45 11.97
04-05-27 14.35 14.59 14.26 53,300 14.57 12.07
04-05-26 14.35 14.42 14.24 58,200 14.35 11.89
04-05-25 14.20 14.43 13.96 115,200 14.35 11.89
Date Open High Low Vol Cls adjCls
04-05-24 13.78 14.30 13.78 285,600 14.30 11.84
04-05-21 14.00 14.00 13.55 88,000 13.78 11.41
04-05-20 13.60 13.94 13.56 84,600 13.91 11.52
04-05-19 13.61 13.80 13.57 342,000 13.59 11.26
04-05-18 13.40 13.63 13.37 138,200 13.61 11.27
04-05-17 13.50 13.60 13.30 132,300 13.35 11.06
04-05-14 13.58 13.75 13.40 110,100 13.50 11.18
04-05-13 13.53 13.73 13.15 347,300 13.60 11.26
04-05-12 13.27 13.71 13.05 115,500 13.63 11.29
Date Open High Low Vol Cls adjCls
04-05-11 13.13 13.47 13.10 102,100 13.35 11.06
04-05-10 13.10 13.28 12.79 185,800 13.08 10.83
04-05-07 13.16 13.25 13.01 171,200 13.20 10.93
04-05-06 12.90 13.27 12.75 111,000 13.26 10.98
04-05-05 13.25 13.30 13.00 72,000 13.00 10.77
04-05-04 12.95 13.35 12.95 101,600 13.24 10.97
04-05-03 13.24 13.30 12.95 119,500 13.05 10.81
04-04-30 13.73 13.73 13.21 107,800 13.29 11.01
04-04-29 13.50 13.80 13.43 269,700 13.73 11.37
Date Open High Low Vol Cls adjCls
04-04-28 14.35 14.35 13.55 233,500 13.55 11.22
04-04-27 14.29 14.58 14.22 240,100 14.35 11.89
04-04-26 14.81 14.85 14.21 185,600 14.29 11.84
04-04-23 15.10 15.10 14.29 89,000 14.81 12.27
04-04-22 14.26 15.15 14.26 102,500 15.15 12.55
04-04-21 14.25 14.34 14.08 114,400 14.26 11.81
04-04-20 14.45 14.50 14.20 81,900 14.25 11.80
04-04-19 14.27 14.46 14.12 56,400 14.39 11.92
04-04-16 14.27 14.39 14.12 62,200 14.30 11.84
Date Open High Low Vol Cls adjCls
04-04-15 14.00 14.25 14.00 145,100 14.18 11.74
04-04-14 13.95 14.10 13.83 85,900 14.03 11.62
04-04-13 14.40 14.69 14.00 84,200 14.00 11.60
04-04-12 14.30 14.61 14.25 87,700 14.47 11.98
04-04-08 14.52 14.57 14.05 125,400 14.25 11.80
04-04-07 14.19 14.75 14.19 101,000 14.45 11.97
04-04-06 14.69 14.72 14.07 116,100 14.26 11.81
04-04-05 14.56 14.78 14.47 116,500 14.76 12.22
04-04-02 14.95 15.02 14.46 113,700 14.46 11.98
Date Open High Low Vol Cls adjCls
04-04-01 14.58 14.88 14.50 118,400 14.79 12.25
04-03-31 14.33 14.63 14.11 130,600 14.63 12.12
04-03-30 14.32 14.40 14.10 86,900 14.34 11.88
04-03-29 13.76 14.39 13.76 129,600 14.37 11.90
04-03-26 13.62 13.92 13.60 72,900 13.76 11.40
04-03-25 13.43 13.95 13.33 90,700 13.72 11.36
04-03-24 13.70 13.70 13.21 99,100 13.33 11.04
04-03-23 13.65 13.89 13.50 162,100 13.70 11.35
04-03-22 13.70 13.70 13.09 123,100 13.20 10.93
Date Open High Low Vol Cls adjCls
04-03-19 14.05 14.05 13.70 75,200 13.75 11.39
04-03-18 13.92 14.02 13.70 109,700 13.95 11.55
04-03-17 13.73 14.19 13.73 272,600 14.00 11.60
04-03-16 13.37 13.73 13.37 155,600 13.70 11.31
04-03-15 13.64 13.67 13.32 167,800 13.37 11.04
04-03-12 13.30 13.64 13.24 147,500 13.64 11.26
04-03-11 13.08 13.36 13.07 255,800 13.25 10.94
04-03-10 13.35 13.62 13.16 121,800 13.20 10.90
04-03-09 13.43 13.59 13.20 125,400 13.37 11.04
Date Open High Low Vol Cls adjCls
04-03-08 13.80 14.00 13.49 87,200 13.50 11.15
04-03-05 13.75 13.91 13.72 233,400 13.80 11.40
04-03-04 13.72 14.03 13.65 118,000 14.00 11.56
04-03-03 13.90 13.90 13.47 126,800 13.72 11.33
04-03-02 14.33 14.33 13.90 61,300 13.91 11.49
04-03-01 14.29 14.32 14.15 110,700 14.23 11.75
04-02-27 13.90 14.50 13.90 172,700 14.25 11.77
04-02-26 13.95 14.00 13.85 130,400 13.90 11.48
04-02-25 13.78 14.19 13.73 386,400 13.95 11.52
Date Open High Low Vol Cls adjCls
04-02-24 13.60 13.99 13.55 248,900 13.78 11.38
04-02-23 13.61 13.61 13.40 492,500 13.60 11.23
04-02-20 13.75 13.75 13.45 210,500 13.61 11.24
04-02-19 14.00 14.05 13.74 106,600 13.75 11.35
04-02-18 14.18 14.19 13.85 108,500 13.95 11.52
04-02-17 14.17 14.26 14.10 70,100 14.13 11.67
04-02-13 14.65 14.66 14.00 85,200 14.12 11.66
04-02-12 14.32 14.91 14.30 83,000 14.59 12.05
04-02-11 14.40 14.47 14.33 178,900 14.47 11.95
Date Open High Low Vol Cls adjCls
04-02-10 14.45 14.60 14.32 190,200 14.60 12.06
04-02-09 14.25 14.62 14.10 480,200 14.45 11.93
04-02-06 14.38 14.38 14.20 313,800 14.25 11.77
04-02-05 14.60 14.88 14.38 199,600 14.38 11.88
04-02-04 15.00 15.15 14.50 147,100 14.50 11.97
04-02-03 15.24 15.45 15.03 65,600 15.03 12.41
04-02-02 15.58 15.67 15.23 109,500 15.24 12.59
04-01-30 15.36 15.66 15.31 70,300 15.66 12.93
04-01-29 15.66 15.89 15.29 105,800 15.31 12.64
Date Open High Low Vol Cls adjCls
04-01-28 16.05 16.34 15.56 138,100 15.56 12.85
04-01-27 16.72 16.79 15.72 201,300 16.05 13.25
04-01-26 17.00 17.09 16.32 141,200 16.72 13.81
04-01-23 17.65 17.68 16.64 314,700 17.20 14.20
04-01-22 17.72 17.90 17.71 102,100 17.80 14.70
04-01-21 17.55 17.90 17.52 73,500 17.72 14.63
04-01-20 17.37 17.70 17.37 84,800 17.70 14.62
04-01-16 17.35 17.61 17.32 102,100 17.57 14.51
04-01-15 17.31 17.34 16.98 108,300 17.30 14.29
Date Open High Low Vol Cls adjCls
04-01-14 16.95 17.31 16.80 142,000 17.31 14.29
04-01-13 16.70 16.95 16.50 156,000 16.95 14.00
04-01-12 16.50 16.81 16.42 64,400 16.80 13.87
04-01-09 16.40 16.80 16.40 106,700 16.53 13.65
04-01-08 16.15 16.73 16.13 95,100 16.49 13.62
04-01-07 15.75 16.21 15.75 51,600 16.15 13.34
04-01-06 16.19 16.32 15.92 40,600 15.92 13.15
04-01-05 15.95 16.29 15.95 44,400 16.29 13.45
04-01-02 15.63 16.10 15.63 47,400 15.85 13.09
Date Open High Low Vol Cls adjCls
03-12-31 15.95 16.00 15.53 73,700 15.53 12.82
03-12-30 16.07 16.30 15.95 66,900 16.13 13.32
03-12-29 15.95 16.17 15.95 78,100 16.17 13.35
03-12-26 15.75 16.05 15.75 19,100 16.05 13.25
03-12-24 16.10 16.10 15.68 21,700 15.68 12.95
03-12-23 15.80 16.10 15.63 88,500 16.10 13.30
03-12-22 15.53 15.85 15.51 48,300 15.85 13.09
03-12-19 15.57 15.64 15.46 59,000 15.53 12.82
03-12-18 15.35 15.65 15.19 50,500 15.57 12.86
Date Open High Low Vol Cls adjCls
03-12-17 15.51 15.51 15.08 41,700 15.40 12.72
03-12-16 15.33 15.50 15.20 63,500 15.41 12.73
03-12-15 15.78 15.95 15.25 64,700 15.25 12.59
03-12-12 15.55 15.77 15.40 58,200 15.77 13.02
03-12-11 15.19 15.72 15.15 54,600 15.72 12.98
03-12-10 15.20 15.42 15.06 41,200 15.34 12.67
03-12-09 15.73 15.73 15.33 44,900 15.33 12.63
03-12-08 15.35 15.75 15.35 31,300 15.72 12.95
03-12-05 15.67 15.73 15.33 46,300 15.35 12.64
Date Open High Low Vol Cls adjCls
03-12-04 15.65 15.93 15.35 75,700 15.82 13.03
03-12-03 15.94 16.00 15.63 55,100 15.65 12.89
03-12-02 16.00 16.10 15.83 47,700 15.87 13.07
03-12-01 15.50 16.00 15.40 53,300 15.95 13.14
03-11-28 15.60 15.70 15.40 13,900 15.40 12.68
03-11-26 15.69 15.79 15.50 20,600 15.58 12.83
03-11-25 15.61 15.69 15.37 64,800 15.69 12.92
03-11-24 14.98 15.46 14.93 73,000 15.41 12.69
03-11-21 14.95 14.99 14.80 34,200 14.93 12.30
Date Open High Low Vol Cls adjCls
03-11-20 14.88 15.00 14.60 72,000 14.94 12.31
03-11-19 14.58 15.00 14.49 35,900 14.96 12.32
03-11-18 14.81 15.06 14.49 72,400 14.62 12.04
03-11-17 15.00 15.05 14.76 97,300 14.76 12.16
03-11-14 15.40 15.50 15.05 40,200 15.06 12.40
03-11-13 15.40 15.60 15.26 34,100 15.35 12.64
03-11-12 15.17 15.40 15.07 65,900 15.40 12.68
03-11-11 15.40 15.40 15.00 40,000 15.11 12.45
03-11-10 15.90 16.00 15.50 51,100 15.50 12.77
Date Open High Low Vol Cls adjCls
03-11-07 16.00 16.00 15.79 35,400 15.90 13.10
03-11-06 15.92 16.00 15.68 36,400 16.00 13.18
03-11-05 15.80 15.92 15.55 47,800 15.92 13.11
03-11-04 15.90 16.00 15.64 58,700 15.92 13.11
03-11-03 15.58 16.05 15.51 95,400 15.90 13.10
03-10-31 15.41 15.77 15.40 67,400 15.58 12.83
03-10-30 15.65 15.84 15.40 64,200 15.40 12.68
03-10-29 15.63 15.76 15.50 64,500 15.53 12.79
03-10-28 15.38 16.11 15.37 74,100 15.80 13.01
Date Open High Low Vol Cls adjCls
03-10-27 15.09 15.40 15.09 38,300 15.34 12.63
03-10-24 15.20 15.21 14.86 61,400 15.04 12.39
03-10-23 15.35 15.53 15.22 47,600 15.30 12.60
03-10-22 15.97 15.98 15.40 52,600 15.40 12.68
03-10-21 16.19 16.23 15.90 35,800 16.05 13.22
03-10-20 16.18 16.29 15.90 35,500 16.19 13.34
03-10-17 16.50 16.50 16.15 52,700 16.18 13.33
03-10-16 16.45 16.59 16.27 45,300 16.49 13.58
03-10-15 16.49 16.60 16.24 28,900 16.52 13.61
Date Open High Low Vol Cls adjCls
03-10-14 16.20 16.45 15.85 92,300 16.45 13.55
03-10-13 15.99 16.31 15.93 35,300 16.20 13.34
03-10-10 16.11 16.11 15.69 38,300 15.94 13.13
03-10-09 15.85 16.20 15.72 57,600 16.18 13.33
03-10-08 16.09 16.09 15.75 35,300 15.75 12.97
03-10-07 15.72 16.04 15.61 42,800 16.04 13.21
03-10-06 15.70 15.94 15.62 35,200 15.77 12.99
03-10-03 15.45 15.75 15.45 36,700 15.70 12.93
03-10-02 15.58 15.69 15.40 28,200 15.55 12.81
Date Open High Low Vol Cls adjCls
03-10-01 14.98 15.60 14.92 46,200 15.60 12.85
03-09-30 15.23 15.23 14.90 60,100 15.05 12.40
03-09-29 14.60 15.37 14.50 52,200 15.25 12.56
03-09-26 14.77 14.85 14.35 67,200 14.70 12.11
03-09-25 15.15 15.27 14.77 71,700 14.77 12.17
03-09-24 15.52 15.62 15.07 39,100 15.10 12.44
03-09-23 15.53 15.80 15.35 37,700 15.60 12.85
03-09-22 16.11 16.11 15.49 44,600 15.59 12.84
03-09-19 16.04 16.39 15.92 63,900 16.11 13.27
Date Open High Low Vol Cls adjCls
03-09-18 15.80 16.17 15.76 25,700 16.14 13.29
03-09-17 16.05 16.05 15.72 36,400 15.75 12.97
03-09-16 15.91 16.29 15.91 29,000 16.18 13.29
03-09-15 16.10 16.28 15.95 42,300 16.01 13.15
03-09-12 15.57 16.05 15.50 42,500 16.05 13.19
03-09-11 15.55 15.74 15.18 61,300 15.62 12.83
03-09-10 16.10 16.10 15.41 46,200 15.50 12.74
03-09-09 16.60 16.60 15.76 36,500 16.15 13.27
03-09-08 16.20 16.79 16.19 53,100 16.63 13.66
Date Open High Low Vol Cls adjCls
03-09-05 16.70 16.75 16.02 40,300 16.14 13.26
03-09-04 16.68 16.76 16.44 40,500 16.76 13.77
03-09-03 16.62 17.00 16.41 73,100 16.71 13.73
03-09-02 16.40 16.62 16.26 51,900 16.57 13.61
03-08-29 16.13 16.35 15.95 35,200 16.35 13.43
03-08-28 16.15 16.20 15.53 87,200 16.18 13.29
03-08-27 15.90 16.12 15.60 48,300 16.10 13.23
03-08-26 15.79 15.95 15.49 70,500 15.95 13.10
03-08-25 15.58 15.80 15.55 65,900 15.80 12.98
Date Open High Low Vol Cls adjCls
03-08-22 16.75 16.75 15.55 86,900 15.59 12.81
03-08-21 16.39 16.70 16.39 72,100 16.70 13.72
03-08-20 16.26 16.38 16.10 83,100 16.38 13.46
03-08-19 15.93 16.37 15.82 78,500 16.31 13.40
03-08-18 15.43 15.88 15.37 56,700 15.88 13.05
03-08-15 15.40 15.45 15.25 28,300 15.38 12.64
03-08-14 15.45 15.45 15.27 17,800 15.45 12.69
03-08-13 15.27 15.45 15.18 33,000 15.45 12.69
03-08-12 15.17 15.28 15.09 35,900 15.27 12.55
Date Open High Low Vol Cls adjCls
03-08-11 15.65 15.66 15.14 51,600 15.23 12.51
03-08-08 15.60 15.95 15.56 60,200 15.70 12.90
03-08-07 15.61 15.70 15.12 83,000 15.60 12.82
03-08-06 15.55 15.80 15.40 117,700 15.64 12.85
03-08-05 15.41 15.70 15.35 74,900 15.55 12.78
03-08-04 15.47 15.68 15.35 105,100 15.41 12.66
03-08-01 15.75 15.76 15.23 126,800 15.47 12.71
03-07-31 15.41 15.75 15.28 123,400 15.75 12.94
03-07-30 15.40 15.50 15.08 102,700 15.46 12.70
Date Open High Low Vol Cls adjCls
03-07-29 14.95 15.38 14.95 72,300 15.37 12.63
03-07-28 15.00 15.19 14.90 77,700 15.00 12.32
03-07-25 14.88 15.17 14.70 75,100 15.05 12.37
03-07-24 14.52 14.85 14.41 89,700 14.84 12.19
03-07-23 14.45 14.50 14.08 69,000 14.49 11.91
03-07-22 13.93 14.42 13.40 106,400 14.39 11.82
03-07-21 14.45 14.47 13.90 66,000 14.03 11.53
03-07-18 14.36 14.45 13.80 38,300 14.45 11.87
03-07-17 14.56 14.58 14.12 41,500 14.43 11.86
Date Open High Low Vol Cls adjCls
03-07-16 14.80 14.88 14.30 45,500 14.66 12.05
03-07-15 14.66 14.76 14.38 28,900 14.75 12.12
03-07-14 14.95 15.05 14.58 30,100 14.70 12.08
03-07-11 14.39 14.95 14.39 38,800 14.89 12.23
03-07-10 14.95 14.95 14.37 90,100 14.39 11.82
03-07-09 14.95 15.10 14.75 80,600 15.00 12.32
03-07-08 14.95 15.00 14.73 63,200 14.89 12.23
03-07-07 14.80 14.95 14.64 61,200 14.90 12.24
03-07-03 14.90 14.94 14.67 42,800 14.80 12.16
Date Open High Low Vol Cls adjCls
03-07-02 14.79 14.95 14.60 87,500 14.95 12.28
03-07-01 14.99 15.00 14.40 63,900 14.78 12.14
03-06-30 15.26 15.30 14.71 223,200 14.99 12.32
03-06-27 14.90 15.27 14.81 70,600 15.16 12.46
03-06-26 15.02 15.02 14.75 73,600 14.94 12.28
03-06-25 14.90 15.07 14.85 108,400 15.02 12.34
03-06-24 15.00 15.07 14.72 96,700 14.98 12.31
03-06-23 15.45 15.45 14.99 35,000 14.99 12.32
03-06-20 15.54 15.60 15.40 112,100 15.50 12.74
Date Open High Low Vol Cls adjCls
03-06-19 15.45 15.55 15.25 82,400 15.52 12.75
03-06-18 15.44 15.54 15.20 67,700 15.53 12.76
03-06-17 15.10 15.53 14.65 164,800 15.53 12.73
03-06-16 15.18 15.32 15.00 60,000 15.10 12.37
03-06-13 15.06 15.10 14.60 81,100 15.10 12.37
03-06-12 15.67 15.67 14.91 102,500 15.06 12.34
03-06-11 15.00 15.67 14.86 90,700 15.67 12.84
03-06-10 14.85 15.10 14.60 91,900 15.01 12.30
03-06-09 15.10 15.12 14.80 47,800 14.95 12.25
Date Open High Low Vol Cls adjCls
03-06-06 15.05 15.52 15.05 111,100 15.24 12.49
03-06-05 14.75 15.05 14.70 151,800 14.85 12.17
03-06-04 14.51 14.78 14.51 91,700 14.75 12.09
03-06-03 14.35 14.58 14.30 85,300 14.51 11.89
03-06-02 14.20 14.38 14.00 169,200 14.38 11.78
03-05-30 13.59 14.15 13.58 79,200 14.10 11.56
03-05-29 13.75 13.75 13.14 73,400 13.49 11.06
03-05-28 13.40 14.70 13.40 100,600 13.85 11.35
03-05-27 13.20 13.50 13.20 47,900 13.44 11.01
Date Open High Low Vol Cls adjCls
03-05-23 13.05 13.28 13.00 74,300 13.22 10.83
03-05-22 13.10 13.10 13.00 82,400 13.02 10.67
03-05-21 13.22 13.31 13.00 33,000 13.20 10.82
03-05-20 13.05 13.22 13.00 67,200 13.22 10.83
03-05-19 12.95 13.10 12.70 61,600 13.00 10.65
03-05-16 13.29 13.36 13.00 93,400 13.00 10.65
03-05-15 13.05 13.37 13.01 63,400 13.29 10.89
03-05-14 12.84 13.06 12.84 139,300 12.98 10.64
03-05-13 13.05 13.13 12.93 146,100 12.94 10.60
Date Open High Low Vol Cls adjCls
03-05-12 12.75 13.05 12.75 118,700 12.97 10.63
03-05-09 12.55 12.95 12.55 212,500 12.75 10.45
03-05-08 12.75 12.81 12.50 190,100 12.60 10.33
03-05-07 12.85 12.90 12.70 58,900 12.80 10.49
03-05-06 12.95 12.96 12.90 103,600 12.92 10.59
03-05-05 13.10 13.10 12.82 52,800 12.95 10.61
03-05-02 12.80 13.20 12.80 43,200 13.10 10.74
03-05-01 12.80 12.93 12.55 31,300 12.90 10.57
03-04-30 12.93 13.09 12.85 89,500 12.86 10.54
Date Open High Low Vol Cls adjCls
03-04-29 13.00 13.10 12.83 65,000 12.92 10.59
03-04-28 12.71 13.03 12.69 61,100 12.80 10.49
03-04-25 12.97 12.97 12.65 49,300 12.66 10.37
03-04-24 12.40 13.16 12.35 55,100 13.07 10.71
03-04-23 12.70 12.80 12.40 67,400 12.48 10.23
03-04-22 12.78 13.03 12.75 51,300 12.92 10.59
03-04-21 13.08 13.13 12.98 48,500 12.98 10.64
03-04-17 12.85 13.18 12.80 27,800 13.18 10.80
03-04-16 13.10 13.10 12.63 31,000 12.68 10.39
Date Open High Low Vol Cls adjCls
03-04-15 13.35 13.35 12.95 25,300 13.02 10.67
03-04-14 12.82 13.27 12.72 15,200 13.27 10.87
03-04-11 13.02 13.02 12.72 12,900 12.81 10.50
03-04-10 12.91 13.24 12.91 11,400 13.12 10.75
03-04-09 13.56 13.58 12.87 45,400 12.91 10.58
03-04-08 13.42 13.65 13.35 32,000 13.51 11.07
03-04-07 12.90 13.65 12.70 96,900 13.51 11.07
03-04-04 12.95 13.16 12.80 30,400 12.80 10.49
03-04-03 12.96 13.03 12.75 48,300 13.02 10.67
Date Open High Low Vol Cls adjCls
03-04-02 12.06 12.91 12.00 42,900 12.76 10.46
03-04-01 12.00 12.15 11.85 26,300 11.96 9.80
03-03-31 11.81 12.20 11.57 69,200 11.95 9.79
03-03-28 11.86 12.00 11.50 41,100 11.91 9.76
03-03-27 11.70 11.87 11.41 26,900 11.87 9.73
03-03-26 12.20 12.20 11.70 23,200 11.79 9.66
03-03-25 12.14 12.43 12.08 21,400 12.16 9.97
03-03-24 12.55 12.57 12.05 30,700 12.05 9.88
03-03-21 11.90 12.65 11.63 68,400 12.65 10.37
Date Open High Low Vol Cls adjCls
03-03-20 11.90 12.10 11.69 24,300 11.95 9.79
03-03-19 12.05 12.15 11.87 40,200 12.00 9.83
03-03-18 11.34 12.10 11.26 49,000 12.08 9.90
03-03-17 10.99 11.48 10.75 80,900 11.44 9.38
03-03-14 11.30 11.41 10.99 52,000 11.09 9.09
03-03-13 10.65 11.26 10.60 37,900 11.26 9.23
03-03-12 10.73 10.74 10.45 36,500 10.60 8.69
03-03-11 11.05 11.05 10.73 23,600 10.80 8.82
03-03-10 10.66 11.20 10.66 92,800 11.05 9.02
Date Open High Low Vol Cls adjCls
03-03-07 11.10 11.11 10.75 23,900 10.76 8.79
03-03-06 11.59 11.59 11.18 39,000 11.18 9.13
03-03-05 11.20 11.72 11.20 40,200 11.59 9.46
03-03-04 11.50 11.62 11.28 35,300 11.30 9.23
03-03-03 11.42 11.53 11.11 69,400 11.46 9.36
03-02-28 11.45 11.60 11.32 14,700 11.32 9.24
03-02-27 11.20 11.54 11.20 21,200 11.38 9.29
03-02-26 11.45 11.56 11.10 54,400 11.10 9.06
03-02-25 10.97 11.45 10.97 43,800 11.45 9.35
Date Open High Low Vol Cls adjCls
03-02-24 11.45 11.46 10.64 97,700 10.97 8.96
03-02-21 11.45 11.70 11.45 33,000 11.49 9.38
03-02-20 11.65 11.65 11.41 22,300 11.51 9.40
03-02-19 11.70 11.81 11.30 68,000 11.57 9.45
03-02-18 11.43 11.80 11.15 53,700 11.70 9.55
03-02-14 11.80 11.88 11.37 82,300 11.40 9.31
03-02-13 11.65 11.85 11.55 79,400 11.76 9.60
03-02-12 12.08 12.25 11.75 81,000 11.75 9.59
03-02-11 12.50 12.50 12.10 49,100 12.13 9.90
Date Open High Low Vol Cls adjCls
03-02-10 12.15 12.63 12.07 36,200 12.50 10.21
03-02-07 12.35 12.53 12.25 55,500 12.25 10.00
03-02-06 12.05 12.50 12.05 54,300 12.29 10.03
03-02-05 12.41 12.66 12.05 57,800 12.15 9.92
03-02-04 12.90 12.95 12.30 76,900 12.31 10.05
03-02-03 13.05 13.15 12.80 77,200 12.81 10.46
03-01-31 12.11 12.80 12.05 66,300 12.70 10.37
03-01-30 12.15 12.20 12.10 40,800 12.10 9.88
03-01-29 12.10 12.33 12.00 38,500 12.05 9.84
Date Open High Low Vol Cls adjCls
03-01-28 12.21 12.35 11.82 64,500 12.10 9.88
03-01-27 12.45 12.52 12.21 44,700 12.21 9.97
03-01-24 12.65 12.66 12.38 46,800 12.39 10.12
03-01-23 12.72 12.82 12.47 92,400 12.70 10.37
03-01-22 13.05 13.05 12.68 31,500 12.72 10.39
03-01-21 13.15 13.30 12.80 80,800 13.00 10.61
03-01-17 13.34 13.43 13.10 23,900 13.32 10.88
03-01-16 13.35 13.50 13.21 19,100 13.36 10.91
03-01-15 13.50 13.61 13.38 37,400 13.40 10.94
Date Open High Low Vol Cls adjCls
03-01-14 13.78 13.80 13.15 117,800 13.50 11.02
03-01-13 13.95 13.95 13.65 49,500 13.78 11.25
03-01-10 13.91 13.98 13.63 45,100 13.85 11.31
03-01-09 13.97 14.25 13.71 55,500 13.90 11.35
03-01-08 14.40 14.40 13.90 30,600 13.95 11.39
03-01-07 14.48 14.50 14.26 26,500 14.47 11.81
03-01-06 14.55 14.60 14.28 137,900 14.48 11.82
03-01-03 15.07 15.12 14.51 53,400 14.51 11.85
03-01-02 15.05 15.15 14.94 21,100 15.08 12.31
Date Open High Low Vol Cls adjCls
02-12-31 14.90 15.07 14.63 112,200 15.00 12.25
02-12-30 14.95 14.95 14.65 39,600 14.75 12.04
02-12-27 15.09 15.23 14.96 24,300 15.00 12.25
02-12-26 15.16 15.40 15.00 20,500 15.10 12.33
02-12-24 15.10 15.35 15.10 16,400 15.15 12.37
02-12-23 14.95 15.15 14.80 45,100 15.05 12.29
02-12-20 14.94 15.07 14.80 81,600 14.87 12.14
02-12-19 14.45 14.80 14.45 49,700 14.74 12.03
02-12-18 14.46 14.82 14.33 50,700 14.35 11.72
Date Open High Low Vol Cls adjCls
02-12-17 14.66 14.91 14.40 54,300 14.56 11.89
02-12-16 14.00 14.67 14.00 37,500 14.67 11.98
02-12-13 14.45 14.49 13.95 57,900 13.95 11.39
02-12-12 14.59 14.65 14.34 57,300 14.48 11.82
02-12-11 13.90 14.35 13.90 61,800 14.29 11.67
02-12-10 13.95 14.15 13.85 515,400 13.98 11.38
02-12-09 14.21 14.21 13.73 52,900 13.90 11.32
02-12-06 14.28 14.31 14.00 43,800 14.23 11.59
02-12-05 14.01 14.48 14.00 294,500 14.36 11.69
Date Open High Low Vol Cls adjCls
02-12-04 14.10 14.31 14.00 253,700 14.11 11.49
02-12-03 14.30 14.39 14.15 41,000 14.15 11.52
02-12-02 14.15 14.40 14.00 35,400 14.40 11.72
02-11-29 14.75 14.75 14.25 30,000 14.25 11.60
02-11-27 13.88 14.57 13.88 144,800 14.55 11.85
02-11-26 13.97 14.10 13.78 36,100 13.86 11.28
02-11-25 13.70 14.18 13.70 89,300 14.00 11.40
02-11-22 13.53 13.94 13.53 46,500 13.70 11.15
02-11-21 13.90 13.90 13.46 147,100 13.55 11.03
Date Open High Low Vol Cls adjCls
02-11-20 13.02 13.87 13.02 63,300 13.80 11.24
02-11-19 13.27 13.48 13.07 54,900 13.12 10.68
02-11-18 13.45 13.65 13.22 51,000 13.30 10.83
02-11-15 13.54 13.67 13.35 48,500 13.35 10.87
02-11-14 13.57 13.87 13.27 43,400 13.57 11.05
02-11-13 13.00 13.59 13.00 39,400 13.47 10.97
02-11-12 13.05 13.35 12.99 49,100 13.00 10.58
02-11-11 13.20 13.22 12.66 45,600 13.00 10.58
02-11-08 13.00 13.20 13.00 37,500 13.15 10.71
Date Open High Low Vol Cls adjCls
02-11-07 12.95 12.99 12.80 41,300 12.80 10.42
02-11-06 12.90 13.28 12.90 81,700 13.02 10.60
02-11-05 12.98 13.09 12.95 98,300 13.00 10.58
02-11-04 13.00 13.14 13.00 43,900 13.05 10.62
02-11-01 12.88 13.35 12.84 66,300 12.90 10.50
02-10-31 13.06 13.13 12.80 32,000 12.90 10.50
02-10-30 12.82 13.12 12.82 48,500 13.05 10.62
02-10-29 12.29 12.83 12.12 57,500 12.83 10.45
02-10-28 12.25 12.54 12.22 76,100 12.30 10.01
Date Open High Low Vol Cls adjCls
02-10-25 12.28 12.40 11.90 50,200 12.25 9.97
02-10-24 12.42 12.42 12.00 102,400 12.28 10.00
02-10-23 12.21 12.60 11.95 112,800 12.37 10.07
02-10-22 12.98 12.99 12.12 63,100 12.30 10.01
02-10-21 12.95 13.20 12.70 86,400 12.90 10.50
02-10-18 12.91 13.12 12.50 723,500 12.91 10.51
02-10-17 12.71 13.15 12.55 214,800 13.01 10.59
02-10-16 15.00 15.00 12.20 614,600 12.70 10.34
02-10-15 15.35 15.70 15.35 55,100 15.56 12.67
Date Open High Low Vol Cls adjCls
02-10-14 15.35 15.50 15.29 37,800 15.40 12.54
02-10-11 15.25 15.57 15.25 84,600 15.30 12.46
02-10-10 14.70 15.15 14.65 69,600 15.00 12.21
02-10-09 15.50 15.50 14.74 44,100 14.80 12.05
02-10-08 15.43 15.77 15.05 21,800 15.72 12.80
02-10-07 15.56 15.80 15.23 43,900 15.40 12.54
02-10-04 16.20 16.25 15.51 85,800 15.58 12.68
02-10-03 16.65 16.93 16.37 50,600 16.40 13.35
02-10-02 17.45 17.50 16.58 67,100 16.73 13.62
Date Open High Low Vol Cls adjCls
02-10-01 16.85 17.65 16.49 55,600 17.65 14.37
02-09-30 16.49 16.80 16.08 30,800 16.75 13.64
02-09-27 17.45 17.53 16.44 27,900 16.50 13.43
02-09-26 16.80 17.45 16.70 45,100 17.45 14.21
02-09-25 17.44 17.45 16.33 73,000 16.75 13.64
02-09-24 17.23 17.45 17.00 104,400 17.45 14.21
02-09-23 17.61 17.62 17.20 48,900 17.30 14.08
02-09-20 17.66 17.83 17.32 88,700 17.63 14.35
02-09-19 17.25 17.55 17.05 58,100 17.41 14.17
Date Open High Low Vol Cls adjCls
02-09-18 17.45 17.48 17.23 23,100 17.43 14.19
02-09-17 18.00 18.10 17.50 28,500 17.50 14.25
02-09-16 18.01 18.14 17.75 66,400 17.75 14.45
02-09-13 17.00 18.05 17.00 55,200 18.05 14.70
02-09-12 18.05 18.05 17.40 39,000 17.41 14.17
02-09-11 18.05 18.25 18.00 31,300 18.05 14.70
02-09-10 17.60 18.05 17.40 130,900 18.05 14.66
02-09-09 18.00 18.00 17.60 37,700 17.79 14.45
02-09-06 17.50 17.96 17.50 28,400 17.75 14.42
Date Open High Low Vol Cls adjCls
02-09-05 17.92 17.92 17.20 76,300 17.38 14.12
02-09-04 17.35 18.00 17.35 73,100 18.00 14.62
02-09-03 17.72 17.73 17.25 44,300 17.35 14.09
02-08-30 18.10 18.28 17.65 15,700 17.75 14.42
02-08-29 18.10 18.25 17.85 23,100 18.05 14.66
02-08-28 18.45 18.60 18.00 30,700 18.00 14.62
02-08-27 19.01 19.23 18.55 47,500 18.55 15.07
02-08-26 18.50 19.00 18.25 38,500 18.99 15.43
02-08-23 18.65 18.85 18.55 32,800 18.58 15.09
Date Open High Low Vol Cls adjCls
02-08-22 18.90 18.98 18.58 32,400 18.75 15.23
02-08-21 18.01 18.70 17.94 59,200 18.70 15.19
02-08-20 18.15 18.25 17.84 70,500 18.00 14.62
02-08-19 17.73 18.28 17.73 90,500 18.15 14.74
02-08-16 17.38 17.70 17.38 28,200 17.70 14.38
02-08-15 18.08 18.08 17.35 30,300 17.38 14.12
02-08-14 17.46 18.09 16.62 53,500 18.07 14.68
02-08-13 17.90 17.95 17.35 58,600 17.46 14.18
02-08-12 18.16 18.16 17.35 44,900 18.00 14.62
Date Open High Low Vol Cls adjCls
02-08-09 18.20 18.20 17.40 69,300 18.20 14.78
02-08-08 17.44 18.20 17.35 45,100 18.20 14.78
02-08-07 16.95 17.54 16.55 68,100 17.54 14.25
02-08-06 16.32 17.05 16.00 53,900 17.05 13.85
02-08-05 16.82 16.82 16.00 51,400 16.28 13.22
02-08-02 17.70 17.72 16.47 58,900 16.82 13.66
02-08-01 17.49 17.80 17.12 41,800 17.60 14.30
02-07-31 17.60 18.10 17.28 79,100 17.50 14.22
02-07-30 18.40 18.40 17.37 69,300 17.80 14.46
Date Open High Low Vol Cls adjCls
02-07-29 16.97 18.40 16.70 87,900 18.40 14.95
02-07-26 16.90 17.00 16.64 63,200 16.95 13.77
02-07-25 16.25 16.90 16.18 109,900 16.80 13.65
02-07-24 15.90 16.30 15.67 133,000 16.25 13.20
02-07-23 16.90 17.40 16.44 89,400 16.60 13.48
02-07-22 18.10 18.30 17.20 75,900 17.40 14.13
02-07-19 19.05 19.12 17.95 56,600 18.25 14.83
02-07-18 19.35 19.50 19.00 57,300 19.12 15.53
02-07-17 19.70 19.97 19.30 53,300 19.45 15.80
Date Open High Low Vol Cls adjCls
02-07-16 20.40 20.40 19.65 30,800 19.70 16.00
02-07-15 21.20 21.21 20.00 44,200 20.40 16.57
02-07-12 21.35 21.47 21.13 28,500 21.25 17.26
02-07-11 21.40 21.50 21.00 66,200 21.45 17.42
02-07-10 22.23 22.23 21.43 50,100 21.44 17.42
02-07-09 22.20 22.75 22.15 22,000 22.21 18.04
02-07-08 22.68 23.06 22.30 52,600 22.35 18.16
02-07-05 22.11 22.80 22.11 14,000 22.70 18.44
02-07-03 22.05 22.30 21.86 38,500 22.10 17.95
Date Open High Low Vol Cls adjCls
02-07-02 23.06 23.50 21.85 94,600 21.96 17.84
02-07-01 24.15 24.15 23.00 104,500 23.07 18.74
02-06-28 23.17 24.15 23.10 368,300 24.15 19.62
02-06-27 22.55 23.16 22.10 106,800 23.15 18.81
02-06-26 22.10 22.74 21.85 94,300 22.58 18.34
02-06-25 22.35 22.60 22.18 76,100 22.18 18.02
02-06-24 22.28 22.29 21.88 49,400 22.28 18.10
02-06-21 22.00 22.28 21.78 74,500 22.28 18.10
02-06-20 21.52 22.03 21.50 57,500 21.80 17.71
Date Open High Low Vol Cls adjCls
02-06-19 21.60 22.10 21.30 42,200 21.52 17.48
02-06-18 22.00 22.00 21.25 41,900 21.69 17.62
02-06-17 21.55 22.21 21.50 61,100 22.00 17.87
02-06-14 21.56 21.70 21.08 53,200 21.68 17.61
02-06-13 21.55 21.62 21.38 64,800 21.56 17.51
02-06-12 21.50 21.85 21.45 65,000 21.61 17.55
02-06-11 21.25 21.68 21.15 75,600 21.40 17.35
02-06-10 21.00 21.50 21.00 120,600 21.30 17.27
02-06-07 21.10 21.38 20.63 49,300 20.96 16.99
Date Open High Low Vol Cls adjCls
02-06-06 22.10 22.10 20.84 42,600 21.00 17.03
02-06-05 22.20 22.45 21.42 49,100 22.15 17.96
02-06-04 22.01 22.35 21.60 74,500 22.20 18.00
02-06-03 23.05 23.05 22.05 51,300 22.05 17.88
02-05-31 22.80 23.25 22.60 49,200 23.10 18.73
02-05-30 22.97 23.30 22.78 65,100 22.90 18.57
02-05-29 22.84 23.25 22.51 48,100 22.97 18.62
02-05-28 23.35 23.35 22.29 39,400 22.76 18.45
02-05-24 23.65 23.95 23.46 24,900 23.50 19.05
Date Open High Low Vol Cls adjCls
02-05-23 24.00 24.00 23.15 52,900 23.80 19.30
02-05-22 24.20 24.35 23.60 37,800 24.10 19.54
02-05-21 24.60 24.65 23.61 34,700 24.10 19.54
02-05-20 24.80 24.80 24.50 47,800 24.60 19.95
02-05-17 24.85 24.85 24.50 42,500 24.72 20.04
02-05-16 24.45 24.90 24.45 87,000 24.63 19.97
02-05-15 24.45 24.70 24.14 71,800 24.70 20.03
02-05-14 23.80 24.46 23.64 54,600 24.41 19.79
02-05-13 23.53 23.85 23.43 21,600 23.80 19.30
Date Open High Low Vol Cls adjCls
02-05-10 23.85 23.85 23.35 43,500 23.55 19.09
02-05-09 23.85 24.10 23.71 96,300 23.75 19.26
02-05-08 23.50 24.23 23.50 258,600 23.95 19.42
02-05-07 23.60 23.71 23.40 217,400 23.50 19.05
02-05-06 24.00 24.35 23.69 330,900 23.75 19.26
02-05-03 23.25 24.00 23.13 145,700 23.94 19.41
02-05-02 22.80 23.30 22.79 258,500 23.25 18.85
02-05-01 22.85 23.27 22.73 140,500 22.90 18.57
02-04-30 22.20 22.97 22.10 109,600 22.95 18.61
Date Open High Low Vol Cls adjCls
02-04-29 22.95 23.19 22.70 339,900 22.72 18.42
02-04-26 23.05 23.30 23.05 29,400 23.17 18.79
02-04-25 22.95 23.27 22.85 112,200 23.15 18.77
02-04-24 23.10 23.20 22.40 95,800 22.93 18.59
02-04-23 23.00 23.18 22.94 566,400 23.05 18.69
02-04-22 22.95 22.97 22.43 198,300 22.96 18.62
02-04-19 22.27 23.00 22.20 195,600 22.89 18.56
02-04-18 21.60 22.18 21.22 113,500 22.18 17.98
02-04-17 21.40 21.86 21.40 75,100 21.70 17.59
Date Open High Low Vol Cls adjCls
02-04-16 20.95 21.70 20.65 79,500 21.61 17.52
02-04-15 21.05 21.20 20.65 38,600 20.95 16.99
02-04-12 20.95 21.30 20.50 47,000 21.30 17.27
02-04-11 20.80 21.01 20.60 63,100 20.80 16.86
02-04-10 20.55 21.00 20.39 35,100 21.00 17.03
02-04-09 20.10 20.75 19.89 119,900 20.75 16.82
02-04-08 19.90 20.00 18.75 53,900 20.00 16.22
02-04-05 19.15 20.30 19.05 101,800 19.85 16.09
02-04-04 18.90 19.15 18.40 112,200 19.15 15.53
Date Open High Low Vol Cls adjCls
02-04-03 19.05 19.27 18.70 16,900 18.90 15.32
02-04-02 19.05 19.08 18.80 51,700 18.96 15.37
02-04-01 18.85 19.30 18.70 27,100 19.22 15.58
02-03-28 19.30 19.35 18.50 45,000 18.70 15.16
02-03-27 18.70 19.45 18.70 31,100 19.45 15.77
02-03-26 19.15 19.38 18.40 43,500 18.80 15.24
02-03-25 19.10 19.45 19.00 38,800 19.05 15.45
02-03-22 19.90 20.00 19.10 75,000 19.35 15.69
02-03-21 19.40 19.80 19.27 24,000 19.75 16.01
Date Open High Low Vol Cls adjCls
02-03-20 19.55 19.71 19.23 28,100 19.27 15.62
02-03-19 19.35 19.70 19.26 53,100 19.70 15.97
02-03-18 19.20 19.47 18.84 25,800 19.46 15.78
02-03-15 18.90 19.46 18.90 40,900 19.28 15.63
02-03-14 19.30 19.39 19.20 20,800 19.35 15.69
02-03-13 19.41 19.53 19.00 30,800 19.22 15.58
02-03-12 19.25 19.50 18.90 38,400 19.45 15.74
02-03-11 19.20 19.50 18.85 51,100 19.35 15.66
02-03-08 19.05 19.25 18.85 58,700 19.24 15.57
Date Open High Low Vol Cls adjCls
02-03-07 18.80 19.10 18.15 328,700 19.04 15.41
02-03-06 18.75 19.16 18.70 54,700 19.02 15.39
02-03-05 18.90 19.14 18.70 28,500 18.75 15.17
02-03-04 18.65 19.25 18.40 49,100 18.90 15.29
02-03-01 18.50 18.92 18.09 25,700 18.85 15.25
02-02-28 18.50 18.60 18.04 33,600 18.60 15.05
02-02-27 18.20 18.66 18.15 81,600 18.60 15.05
02-02-26 18.50 18.54 18.28 23,900 18.28 14.79
02-02-25 18.18 18.25 17.99 28,600 18.13 14.67
Date Open High Low Vol Cls adjCls
02-02-22 17.80 18.24 17.65 68,800 18.15 14.69
02-02-21 17.90 18.05 17.63 48,400 17.75 14.36
02-02-20 17.80 18.20 17.72 35,500 18.00 14.56
02-02-19 18.50 18.50 17.65 43,900 17.80 14.40
02-02-15 18.05 19.02 18.00 82,200 18.65 15.09
02-02-14 18.10 18.25 17.91 50,900 18.20 14.73
02-02-13 17.90 18.05 17.66 19,700 18.00 14.56
02-02-12 18.00 18.00 17.78 11,400 17.85 14.44
02-02-11 17.85 18.20 17.56 16,500 18.05 14.61
Date Open High Low Vol Cls adjCls
02-02-08 16.85 17.85 16.85 40,800 17.85 14.44
02-02-07 17.10 17.25 16.77 27,800 16.85 13.63
02-02-06 17.00 17.26 16.76 89,600 17.10 13.84
02-02-05 17.38 17.45 17.00 57,000 17.14 13.87
02-02-04 17.30 17.90 17.20 35,700 17.38 14.06
02-02-01 17.79 18.15 17.40 34,900 17.40 14.08
02-01-31 17.95 17.95 17.50 61,300 17.79 14.39
02-01-30 18.65 18.70 17.93 112,400 17.96 14.53
02-01-29 18.30 18.74 18.10 38,600 18.73 15.16
Date Open High Low Vol Cls adjCls
02-01-28 18.50 18.50 18.00 57,000 18.40 14.89
02-01-25 17.85 18.55 17.85 118,300 18.55 15.01
02-01-24 18.15 18.15 17.67 50,700 17.86 14.45
02-01-23 17.82 18.00 17.50 57,100 18.00 14.56
02-01-22 18.02 18.25 17.80 67,800 17.82 14.42
02-01-18 18.29 18.40 17.80 164,600 17.95 14.52
02-01-17 18.98 18.98 17.95 72,600 18.41 14.90
02-01-16 19.12 19.14 18.85 43,000 18.98 15.36
02-01-15 18.80 19.15 18.80 20,200 19.03 15.40
Date Open High Low Vol Cls adjCls
02-01-14 19.30 19.38 18.47 41,500 18.90 15.29
02-01-11 19.70 19.70 19.26 11,600 19.30 15.62
02-01-10 19.25 19.70 19.25 25,800 19.70 15.94
02-01-09 19.25 19.73 19.25 90,500 19.40 15.70
02-01-08 18.55 19.20 18.25 40,200 19.20 15.54
02-01-07 19.20 19.25 18.69 21,800 18.70 15.13
02-01-04 18.85 19.20 18.65 39,100 19.20 15.54
02-01-03 18.80 19.35 18.75 34,100 18.97 15.35
02-01-02 19.00 19.21 18.47 33,700 18.90 15.29
Date Open High Low Vol Cls adjCls
01-12-31 19.35 19.49 18.95 40,200 19.00 15.37
01-12-28 19.30 19.65 19.19 29,900 19.19 15.53
01-12-27 19.46 19.52 19.22 34,600 19.52 15.79
01-12-26 19.12 19.45 19.00 21,100 19.44 15.73
01-12-24 18.70 19.10 18.45 48,700 19.10 15.45
01-12-21 18.65 18.85 18.60 72,500 18.70 15.13
01-12-20 19.00 19.00 18.23 30,900 18.50 14.97
01-12-19 18.80 19.35 18.77 26,200 19.10 15.45
01-12-18 19.30 19.50 18.60 75,700 19.48 15.76
Date Open High Low Vol Cls adjCls
01-12-17 18.80 19.45 17.95 62,600 19.45 15.74
01-12-14 18.70 19.10 18.10 23,300 19.00 15.37
01-12-13 18.95 19.50 18.48 25,900 18.80 15.21
01-12-12 19.00 19.39 18.77 56,600 19.10 15.45
01-12-11 18.50 19.21 18.45 46,900 18.82 15.20
01-12-10 18.80 18.80 18.15 20,900 18.55 14.98
01-12-07 18.50 19.15 18.45 82,900 18.95 15.30
01-12-06 18.55 18.63 17.75 47,200 18.50 14.94
01-12-05 17.49 18.50 17.40 62,400 18.50 14.94
Date Open High Low Vol Cls adjCls
01-12-04 17.20 17.80 17.20 17,100 17.50 14.13
01-12-03 17.30 17.32 17.00 49,200 17.20 13.89
01-11-30 17.60 18.00 17.15 45,900 17.30 13.97
01-11-29 16.65 17.77 16.40 122,900 17.77 14.35
01-11-28 16.90 17.00 16.63 29,700 16.65 13.44
01-11-27 17.10 17.15 16.48 116,600 16.88 13.63
01-11-26 16.80 17.15 16.68 71,600 17.13 13.83
01-11-23 16.70 17.07 16.70 16,200 16.95 13.69
01-11-21 17.15 17.22 16.70 15,700 16.70 13.48
Date Open High Low Vol Cls adjCls
01-11-20 16.85 17.35 16.85 60,800 17.08 13.79
01-11-19 16.90 17.15 16.59 32,600 16.74 13.52
01-11-16 17.14 17.14 16.64 39,900 16.82 13.58
01-11-15 17.45 17.49 17.08 40,900 17.08 13.79
01-11-14 16.70 17.50 16.70 49,500 17.50 14.13
01-11-13 16.75 16.83 16.30 84,000 16.80 13.56
01-11-12 16.80 17.10 16.80 19,500 16.85 13.61
01-11-09 17.20 17.55 16.70 114,300 16.90 13.65
01-11-08 17.10 17.67 17.05 35,000 17.35 14.01
Date Open High Low Vol Cls adjCls
01-11-07 17.60 17.80 17.14 23,300 17.20 13.89
01-11-06 17.40 17.85 17.40 23,500 17.81 14.38
01-11-05 17.95 18.00 17.60 92,200 17.60 14.21
01-11-02 18.10 18.10 17.90 8,400 17.90 14.45
01-11-01 17.85 18.00 17.50 18,400 18.00 14.53
01-10-31 18.45 18.65 17.50 24,100 17.75 14.33
01-10-30 18.70 18.90 18.30 23,700 18.35 14.82
01-10-29 18.90 19.05 18.40 42,200 18.65 15.06
01-10-26 18.80 19.25 18.45 30,600 19.11 15.43
Date Open High Low Vol Cls adjCls
01-10-25 18.50 19.10 18.25 26,800 18.91 15.27
01-10-24 17.25 18.70 17.25 87,800 18.60 15.02
01-10-23 17.30 18.10 17.25 50,800 17.32 13.98
01-10-22 16.85 17.35 16.85 22,300 17.30 13.97
01-10-19 16.70 17.10 16.25 26,600 17.02 13.74
01-10-18 17.30 17.35 16.52 39,400 16.57 13.38
01-10-17 16.60 17.48 16.10 56,700 17.40 14.05
01-10-16 16.85 16.93 16.00 49,300 16.50 13.32
01-10-15 16.00 17.00 16.00 71,100 16.85 13.61
Date Open High Low Vol Cls adjCls
01-10-12 16.20 16.50 16.00 62,600 16.15 13.04
01-10-11 16.40 16.40 16.10 31,700 16.20 13.08
01-10-10 15.55 16.25 15.55 43,800 16.25 13.12
01-10-09 16.05 16.17 15.55 40,200 15.55 12.56
01-10-08 16.05 16.80 16.05 13,700 16.05 12.96
01-10-05 16.70 16.75 16.05 19,400 16.10 13.00
01-10-04 17.20 17.40 16.65 20,200 16.70 13.48
01-10-03 16.60 17.40 16.60 41,800 17.25 13.93
01-10-02 17.00 17.17 16.50 27,400 17.00 13.73
Date Open High Low Vol Cls adjCls
01-10-01 17.35 17.44 16.90 19,300 17.10 13.81
01-09-28 16.15 17.06 16.15 24,900 17.00 13.73
01-09-27 16.65 16.70 15.70 27,000 16.05 12.96
01-09-26 16.41 16.67 16.35 11,900 16.65 13.44
01-09-25 16.75 16.95 16.35 23,100 16.45 13.28
01-09-24 16.75 16.90 16.64 32,900 16.90 13.65
01-09-21 17.25 17.25 16.50 39,500 16.70 13.48
01-09-20 16.85 17.15 16.80 54,100 17.10 13.81
01-09-19 18.90 18.90 16.60 34,800 16.95 13.69
Date Open High Low Vol Cls adjCls
01-09-18 19.00 19.02 18.85 31,200 19.00 15.34
01-09-17 19.00 19.02 18.85 50,400 19.00 15.34
01-09-10 18.90 19.30 18.90 21,000 19.05 15.38
01-09-07 18.95 19.05 18.80 43,600 18.95 15.30
01-09-06 19.70 19.70 18.95 147,200 19.00 15.34
01-09-05 20.30 20.30 19.55 84,200 19.69 15.90
01-09-04 19.95 20.25 19.77 74,000 20.20 16.31
01-08-31 19.97 19.97 19.65 26,900 19.85 16.03
01-08-30 20.00 20.00 19.60 13,500 19.85 16.03
Date Open High Low Vol Cls adjCls
01-08-29 20.30 20.60 19.40 114,000 19.95 16.11
01-08-28 20.57 20.65 20.00 23,600 20.14 16.26
01-08-27 20.30 20.90 20.30 100,700 20.58 16.62
01-08-24 19.60 20.35 19.60 24,700 20.20 16.31
01-08-23 19.90 19.99 19.65 59,200 19.73 15.93
01-08-22 20.20 20.60 19.80 94,400 19.90 16.07
01-08-21 21.40 21.50 20.80 36,500 21.00 16.96
01-08-20 21.60 21.70 21.30 130,400 21.35 17.24
01-08-17 21.70 21.96 21.65 152,300 21.70 17.52
Date Open High Low Vol Cls adjCls
01-08-16 21.40 21.70 21.40 46,800 21.70 17.52
01-08-15 21.60 21.75 21.38 21,600 21.52 17.38
01-08-14 21.15 21.70 21.10 47,500 21.70 17.52
01-08-13 20.76 21.23 20.60 34,000 21.13 17.06
01-08-10 20.53 20.90 20.24 28,500 20.76 16.76
01-08-09 20.40 20.57 20.10 10,400 20.57 16.61
01-08-08 20.75 21.00 20.50 25,100 20.52 16.57
01-08-07 20.00 20.65 19.90 18,500 20.65 16.67
01-08-06 20.15 20.53 20.05 11,700 20.05 16.19
Date Open High Low Vol Cls adjCls
01-08-03 20.65 20.79 20.00 57,600 20.00 16.15
01-08-02 20.78 20.85 20.60 18,700 20.70 16.71
01-08-01 20.10 21.00 20.10 57,800 20.72 16.73
01-07-31 20.15 20.35 20.02 12,700 20.10 16.23
01-07-30 19.92 20.10 19.70 7,400 20.05 16.19
01-07-27 19.87 20.30 19.85 48,000 19.90 16.07
01-07-26 19.30 20.00 19.05 31,800 19.87 16.04
01-07-25 18.80 19.45 18.80 19,800 19.40 15.66
01-07-24 19.15 19.30 18.70 50,400 18.78 15.16
Date Open High Low Vol Cls adjCls
01-07-23 19.25 19.34 19.05 17,900 19.05 15.38
01-07-20 19.10 19.30 18.90 21,700 19.30 15.58
01-07-19 19.00 19.15 19.00 17,000 19.12 15.44
01-07-18 19.40 19.40 18.75 22,600 18.90 15.26
01-07-17 18.55 19.30 18.52 33,300 19.30 15.58
01-07-16 19.10 19.10 18.46 13,000 18.55 14.98
01-07-13 19.15 19.20 18.55 57,200 19.10 15.42
01-07-12 18.40 19.00 18.40 19,100 19.00 15.34
01-07-11 18.50 18.56 18.33 35,100 18.33 14.80
Date Open High Low Vol Cls adjCls
01-07-10 18.40 18.65 18.30 28,500 18.50 14.94
01-07-09 18.55 18.55 18.30 18,100 18.49 14.93
01-07-06 19.00 19.00 18.35 30,000 18.40 14.86
01-07-05 19.60 19.60 19.15 22,500 19.15 15.46
01-07-03 20.16 20.16 19.53 15,900 19.53 15.77
01-07-02 19.25 20.17 19.20 24,100 20.15 16.27
01-06-29 19.50 20.20 19.15 221,500 19.15 15.46
01-06-28 18.90 19.60 18.87 53,600 19.60 15.83
01-06-27 18.10 18.98 18.10 43,700 18.98 15.32
Date Open High Low Vol Cls adjCls
01-06-26 18.30 18.31 17.99 36,400 18.10 14.61
01-06-25 18.25 18.40 17.70 52,300 18.40 14.86
01-06-22 19.20 19.20 18.38 34,400 18.38 14.84
01-06-21 19.31 19.35 19.19 37,800 19.25 15.54
01-06-20 19.35 19.52 19.06 37,800 19.20 15.50
01-06-19 19.31 19.45 19.15 20,800 19.20 15.50
01-06-18 19.40 19.50 19.30 15,600 19.30 15.58
01-06-15 19.37 19.60 19.10 49,800 19.35 15.62
01-06-14 19.51 19.59 19.40 28,900 19.41 15.67
Date Open High Low Vol Cls adjCls
01-06-13 19.50 19.66 19.40 20,700 19.50 15.74
01-06-12 19.45 19.77 19.25 24,500 19.70 15.87
01-06-11 19.46 19.51 19.05 52,700 19.51 15.72
01-06-08 20.00 20.00 19.40 11,900 19.40 15.63
01-06-07 19.82 20.01 19.58 35,200 20.01 16.12
01-06-06 20.18 20.25 19.65 12,600 19.66 15.84
01-06-05 20.00 20.30 19.97 27,600 20.25 16.32
01-06-04 19.85 20.30 19.55 14,700 20.00 16.12
01-06-01 19.80 20.00 19.40 46,100 19.85 15.99
Date Open High Low Vol Cls adjCls
01-05-31 20.00 20.15 19.88 142,900 19.88 16.02
01-05-30 19.85 20.20 19.85 14,900 20.20 16.28
01-05-29 19.80 20.22 19.80 29,500 19.92 16.05
01-05-25 20.15 20.60 19.75 62,100 19.90 16.04
01-05-24 20.05 20.05 19.35 26,400 20.05 16.16
01-05-23 20.80 20.80 19.90 41,700 19.98 16.10
01-05-22 20.75 21.10 20.50 124,300 20.75 16.72
01-05-21 20.71 20.90 20.71 15,100 20.90 16.84
01-05-18 20.25 21.10 20.25 220,100 20.61 16.61
Date Open High Low Vol Cls adjCls
01-05-17 20.17 20.60 20.17 44,300 20.25 16.32
01-05-16 19.75 20.30 19.35 92,200 20.05 16.16
01-05-15 19.40 19.90 19.40 20,800 19.84 15.99
01-05-14 19.10 19.55 18.90 22,600 19.55 15.75
01-05-11 19.40 19.40 19.10 45,000 19.10 15.39
01-05-10 19.85 19.85 19.25 54,900 19.50 15.71
01-05-09 18.90 19.95 18.90 43,200 19.95 16.08
01-05-08 19.05 19.10 18.55 22,700 18.90 15.23
01-05-07 20.10 20.25 19.00 47,400 19.00 15.31
Date Open High Low Vol Cls adjCls
01-05-04 18.45 19.98 18.30 33,500 19.98 16.10
01-05-03 19.40 19.40 18.60 21,700 18.65 15.03
01-05-02 19.55 19.63 19.10 37,200 19.57 15.77
01-05-01 19.56 19.62 19.34 26,400 19.55 15.75
01-04-30 19.68 20.15 19.48 55,400 19.55 15.75
01-04-27 18.90 19.67 18.90 60,400 19.43 15.66
01-04-26 18.60 18.99 18.60 68,000 18.80 15.15
01-04-25 18.20 18.64 18.20 21,300 18.48 14.89
01-04-24 18.05 18.76 18.05 41,300 18.25 14.71
Date Open High Low Vol Cls adjCls
01-04-23 17.90 18.10 17.75 32,100 18.05 14.54
01-04-20 17.58 18.00 17.35 54,600 17.80 14.34
01-04-19 17.55 17.58 16.50 38,000 17.58 14.17
01-04-18 17.70 18.25 17.63 50,500 17.65 14.22
01-04-17 17.10 17.85 16.95 34,300 17.85 14.38
01-04-16 17.10 17.15 16.75 22,900 16.95 13.66
01-04-12 16.55 17.10 16.50 25,300 17.10 13.78
01-04-11 17.05 17.05 16.60 16,700 16.71 13.46
01-04-10 17.00 17.54 16.85 30,500 16.98 13.68
Date Open High Low Vol Cls adjCls
01-04-09 17.00 17.30 16.89 24,000 17.10 13.78
01-04-06 17.25 17.25 16.90 28,400 17.02 13.71
01-04-05 16.50 17.20 16.50 33,200 17.05 13.74
01-04-04 16.40 16.70 16.00 50,500 16.50 13.30
01-04-03 16.25 16.50 15.80 38,600 16.50 13.30
01-04-02 17.59 17.59 16.20 41,700 16.20 13.05
01-03-30 16.10 17.60 16.10 83,600 17.60 14.18
01-03-29 15.85 16.06 15.55 27,000 16.05 12.93
01-03-28 16.30 16.30 15.94 22,200 16.00 12.89
Date Open High Low Vol Cls adjCls
01-03-27 16.30 16.54 15.69 25,200 16.50 13.30
01-03-26 16.41 16.50 15.90 21,400 16.30 13.13
01-03-23 15.69 16.01 15.60 20,900 16.00 12.89
01-03-22 15.25 15.75 14.88 35,900 15.65 12.61
01-03-21 16.00 16.20 15.30 24,400 15.30 12.33
01-03-20 16.86 16.98 16.20 22,100 16.25 13.09
01-03-19 16.10 16.85 16.00 22,300 16.85 13.58
01-03-16 17.01 17.01 15.90 37,700 15.90 12.81
01-03-15 17.00 17.03 16.95 30,200 16.95 13.66
Date Open High Low Vol Cls adjCls
01-03-14 16.76 17.50 16.55 38,500 17.03 13.72
01-03-13 16.90 17.02 16.46 49,600 16.90 13.59
01-03-12 17.80 17.90 17.00 36,400 17.08 13.73
01-03-09 18.23 18.38 17.78 22,000 17.80 14.31
01-03-08 18.40 18.55 18.00 24,300 18.22 14.65
01-03-07 18.85 18.99 18.17 26,500 18.40 14.79
01-03-06 18.45 18.95 18.40 27,100 18.78 15.10
01-03-05 18.22 18.55 18.05 26,800 18.35 14.75
01-03-02 18.00 18.35 18.00 26,300 18.22 14.65
Date Open High Low Vol Cls adjCls
01-03-01 18.25 18.25 17.80 48,700 17.95 14.43
01-02-28 18.00 18.25 17.90 48,100 18.25 14.67
01-02-27 18.60 18.60 17.95 58,200 18.00 14.47
01-02-26 17.95 18.60 17.95 71,500 18.60 14.95
01-02-23 17.80 17.95 17.15 36,600 17.95 14.43
01-02-22 18.30 18.37 17.75 23,100 17.90 14.39
01-02-21 17.70 18.30 17.60 77,800 18.10 14.55
01-02-20 17.65 17.70 17.30 14,500 17.45 14.03
01-02-16 17.90 17.93 17.51 24,500 17.51 14.08
Date Open High Low Vol Cls adjCls
01-02-15 17.83 18.25 17.83 36,300 18.10 14.55
01-02-14 18.65 18.65 17.60 45,700 17.83 14.33
01-02-13 18.22 19.47 18.12 97,300 18.65 14.99
01-02-12 17.00 18.38 16.95 71,000 18.25 14.67
01-02-09 17.10 17.11 16.85 20,900 17.00 13.67
01-02-08 16.95 17.15 16.67 63,500 17.15 13.79
01-02-07 16.52 16.95 16.41 49,300 16.95 13.63
01-02-06 16.54 16.80 16.35 51,300 16.52 13.28
01-02-05 16.75 16.75 16.25 38,000 16.44 13.22
Date Open High Low Vol Cls adjCls
01-02-02 17.20 17.25 16.48 42,400 16.85 13.55
01-02-01 16.95 17.15 16.82 18,800 17.12 13.76
01-01-31 16.58 17.06 16.57 38,900 16.90 13.59
01-01-30 16.80 16.86 16.54 16,600 16.64 13.38
01-01-29 15.89 17.00 15.80 71,600 16.80 13.51
01-01-26 16.81 16.81 15.75 39,200 15.81 12.71
01-01-25 17.00 17.00 16.56 12,200 16.63 13.36
01-01-24 17.38 17.44 16.81 32,800 16.94 13.62
01-01-23 16.63 17.31 16.63 30,900 17.19 13.82
Date Open High Low Vol Cls adjCls
01-01-22 17.19 17.19 15.94 46,800 16.69 13.41
01-01-19 17.88 17.88 17.13 44,300 17.38 13.97
01-01-18 18.13 18.19 17.38 84,800 18.00 14.47
01-01-17 17.44 18.00 17.31 77,100 18.00 14.47
01-01-16 17.38 17.81 17.25 34,900 17.50 14.07
01-01-12 18.00 18.00 17.44 19,100 17.44 14.02
01-01-11 17.81 18.06 17.69 13,400 18.06 14.52
01-01-10 17.19 18.00 17.19 38,900 17.81 14.32
01-01-09 17.38 17.75 16.75 55,800 17.19 13.82
Date Open High Low Vol Cls adjCls
01-01-08 17.31 17.75 17.06 15,300 17.44 14.02
01-01-05 18.69 18.69 17.06 48,500 17.06 13.72
01-01-04 19.31 19.38 18.44 38,500 18.69 15.02
01-01-03 17.50 19.50 17.50 69,700 19.50 15.68
01-01-02 17.38 17.94 17.38 27,400 17.69 14.22
00-12-29 18.25 18.88 17.38 92,500 17.44 14.02
00-12-28 18.00 18.88 17.88 74,300 18.44 14.82
00-12-27 16.75 18.00 16.63 75,000 18.00 14.47
00-12-26 16.94 16.94 16.06 60,800 16.69 13.41
Date Open High Low Vol Cls adjCls
00-12-22 16.13 16.94 16.13 59,300 16.75 13.46
00-12-21 16.06 16.19 15.63 56,200 16.19 13.01
00-12-20 15.50 16.25 15.13 74,800 16.19 13.01
00-12-19 16.00 16.19 15.38 72,900 15.75 12.66
00-12-18 15.00 16.06 15.00 99,900 16.06 12.91
00-12-15 15.13 15.25 14.69 128,300 15.00 12.06
00-12-14 15.44 15.50 14.88 61,300 15.25 12.26
00-12-13 15.38 15.63 15.13 35,300 15.44 12.41
00-12-12 15.63 15.75 15.25 39,500 15.56 12.48
Date Open High Low Vol Cls adjCls
00-12-11 16.13 16.13 14.94 94,000 15.56 12.48
00-12-08 16.44 16.44 15.94 52,300 16.38 13.13
00-12-07 16.50 16.63 16.38 42,000 16.44 13.18
00-12-06 16.88 16.88 16.44 73,900 16.56 13.28
00-12-05 16.38 16.81 16.25 71,800 16.81 13.48
00-12-04 16.63 16.69 16.25 39,500 16.44 13.18
00-12-01 17.00 17.00 16.50 38,900 16.75 13.43
00-11-30 17.88 17.94 16.75 76,100 17.00 13.63
00-11-29 17.94 17.94 17.75 49,500 17.88 14.33
Date Open High Low Vol Cls adjCls
00-11-28 17.88 18.06 17.75 27,400 17.81 14.28
00-11-27 18.19 18.19 17.88 42,000 18.00 14.43
00-11-24 17.81 18.06 17.75 6,600 18.06 14.48
00-11-22 17.63 17.81 17.50 20,900 17.81 14.28
00-11-21 17.06 17.88 17.06 41,100 17.69 14.18
00-11-20 18.56 18.56 17.63 44,000 17.63 14.13
00-11-17 18.75 18.75 17.94 15,500 18.31 14.68
00-11-16 17.94 18.81 17.94 86,100 18.50 14.83
00-11-15 18.00 18.19 18.00 47,900 18.06 14.48
Date Open High Low Vol Cls adjCls
00-11-14 18.19 18.19 18.00 20,700 18.19 14.58
00-11-13 17.81 18.19 17.78 49,600 18.19 14.58
00-11-10 18.13 18.13 17.88 19,100 17.94 14.38
00-11-09 18.13 18.25 18.00 33,500 18.25 14.63
00-11-08 17.88 18.19 17.75 103,000 18.06 14.48
00-11-07 17.94 17.94 17.75 15,700 17.88 14.33
00-11-06 18.00 18.00 17.75 23,800 17.88 14.33
00-11-03 18.38 18.69 18.25 22,000 18.31 14.68
00-11-02 18.75 18.75 18.25 20,500 18.38 14.73
Date Open High Low Vol Cls adjCls
00-11-01 18.94 19.06 18.75 16,300 18.88 15.13
00-10-31 18.50 19.06 18.06 80,700 19.06 15.28
00-10-30 17.44 18.44 17.44 194,300 18.44 14.78
00-10-27 17.50 17.88 17.50 26,800 17.56 14.08
00-10-26 16.94 17.38 16.81 79,600 17.38 13.93
00-10-25 16.56 17.00 16.56 51,800 16.81 13.48
00-10-24 15.56 16.69 15.44 76,300 16.69 13.38
00-10-23 15.88 15.88 15.38 40,800 15.56 12.48
00-10-20 16.06 16.06 15.75 19,000 15.75 12.63
Date Open High Low Vol Cls adjCls
00-10-19 15.75 16.50 15.75 26,400 16.06 12.88
00-10-18 15.63 15.69 15.13 28,700 15.69 12.58
00-10-17 16.50 16.50 15.19 35,900 15.56 12.48
00-10-16 16.31 16.63 16.00 17,400 16.63 13.33
00-10-13 16.50 16.50 15.63 53,100 16.19 12.98
00-10-12 17.00 17.00 16.31 25,500 16.63 13.33
00-10-11 16.88 17.25 16.56 20,400 16.88 13.53
00-10-10 16.94 17.19 16.63 18,500 16.75 13.43
00-10-09 17.00 17.38 17.00 21,500 17.06 13.68
Date Open High Low Vol Cls adjCls
00-10-06 17.44 17.50 16.94 12,400 16.94 13.58
00-10-05 17.38 17.69 17.25 22,500 17.44 13.98
00-10-04 16.94 17.50 16.94 71,500 17.50 14.03
00-10-03 17.00 17.50 17.00 29,400 17.19 13.78
00-10-02 17.44 17.50 16.75 36,000 17.00 13.63
00-09-29 17.56 17.81 17.31 35,900 17.31 13.88
00-09-28 17.63 17.81 17.38 28,900 17.50 14.03
00-09-27 17.50 18.19 17.38 37,500 17.75 14.23
00-09-26 17.69 18.44 17.25 50,600 17.56 14.08
Date Open High Low Vol Cls adjCls
00-09-25 18.06 18.25 17.63 29,800 17.69 14.18
00-09-22 17.75 18.13 17.50 28,400 18.06 14.48
00-09-21 18.19 18.19 17.44 43,300 18.00 14.43
00-09-20 18.13 18.56 17.69 47,500 18.13 14.53
00-09-19 18.88 18.88 17.75 36,000 18.25 14.63
00-09-18 19.38 19.38 18.50 27,600 18.88 15.13
00-09-15 19.31 19.63 19.19 68,700 19.38 15.54
00-09-14 20.25 20.25 19.44 36,000 19.56 15.69
00-09-13 19.31 20.19 19.25 45,800 20.13 16.14
Date Open High Low Vol Cls adjCls
00-09-12 19.50 19.50 19.19 28,300 19.25 15.40
00-09-11 19.63 19.75 19.13 16,100 19.50 15.60
00-09-08 20.00 20.00 19.50 17,900 19.50 15.60
00-09-07 19.00 20.13 19.00 38,100 20.13 16.10
00-09-06 19.00 19.00 18.31 45,200 19.00 15.20
00-09-05 19.44 19.44 19.00 74,600 19.13 15.30
00-09-01 19.50 19.50 19.31 17,900 19.44 15.55
00-08-31 19.50 19.50 19.31 68,400 19.50 15.60
00-08-30 20.00 20.00 19.44 13,100 19.50 15.60
Date Open High Low Vol Cls adjCls
00-08-29 20.75 21.00 20.00 25,100 20.06 16.05
00-08-28 20.50 20.88 20.50 29,400 20.63 16.50
00-08-25 20.25 20.69 20.25 14,200 20.69 16.55
00-08-24 19.94 20.13 19.63 40,100 20.13 16.10
00-08-23 21.00 21.00 19.94 28,200 20.00 16.00
00-08-22 21.50 21.50 20.94 14,400 20.94 16.75
00-08-21 21.88 21.94 21.25 29,800 21.50 17.20
00-08-18 21.69 22.13 21.69 17,500 21.94 17.55
00-08-17 21.44 21.88 21.38 23,900 21.81 17.45
Date Open High Low Vol Cls adjCls
00-08-16 21.94 22.19 21.50 21,400 21.69 17.35
00-08-15 22.25 22.38 20.94 60,800 22.00 17.60
00-08-14 22.81 22.88 21.94 68,000 22.13 17.70
00-08-11 22.63 23.06 22.06 30,100 22.94 18.35
00-08-10 23.19 23.19 22.69 34,700 22.69 18.15
00-08-09 23.06 23.69 23.00 58,800 23.19 18.55
00-08-08 22.38 23.13 22.19 23,900 23.00 18.40
00-08-07 22.56 22.63 22.13 16,900 22.50 18.00
00-08-04 22.63 22.88 22.13 50,300 22.69 18.15
Date Open High Low Vol Cls adjCls
00-08-03 22.25 22.75 21.81 35,800 22.75 18.20
00-08-02 22.38 22.81 22.19 29,200 22.31 17.85
00-08-01 22.00 22.44 22.00 51,200 22.38 17.90
00-07-31 22.00 22.00 21.81 43,000 22.00 17.60
00-07-28 22.44 22.56 21.94 202,700 21.94 17.55
00-07-27 22.63 22.75 22.25 27,700 22.25 17.80
00-07-26 22.50 22.75 22.25 40,000 22.75 18.20
00-07-25 22.00 22.56 21.94 74,600 22.56 18.05
00-07-24 21.88 22.50 21.88 64,200 22.00 17.60
Date Open High Low Vol Cls adjCls
00-07-21 21.69 22.75 21.63 45,000 22.00 17.60
00-07-20 21.88 22.19 21.38 45,700 21.69 17.35
00-07-19 19.63 21.81 19.63 295,700 21.75 17.40
00-07-18 18.88 19.38 18.81 87,000 19.38 15.50
00-07-17 19.19 19.25 18.69 47,900 18.88 15.10
00-07-14 19.19 19.44 19.00 58,300 19.19 15.35
00-07-13 19.50 19.50 19.00 97,000 19.06 15.25
00-07-12 19.81 19.94 19.38 53,100 19.44 15.55
00-07-11 19.63 19.75 19.50 53,100 19.69 15.75
Date Open High Low Vol Cls adjCls
00-07-10 19.63 19.75 19.25 57,400 19.69 15.75
00-07-07 19.88 20.31 19.63 78,800 20.00 16.00
00-07-06 20.00 20.63 20.00 56,000 20.44 16.35
00-07-05 20.50 20.75 20.00 42,100 20.06 16.05
00-07-03 19.38 20.50 19.25 40,100 20.44 16.35
00-06-30 20.50 21.00 18.94 337,800 19.00 15.20
00-06-29 20.06 20.69 19.94 145,200 20.50 16.40
00-06-28 19.69 20.06 19.44 79,900 20.06 16.05
00-06-27 20.19 20.44 19.75 70,500 19.81 15.85
Date Open High Low Vol Cls adjCls
00-06-26 20.69 20.69 20.38 67,700 20.44 16.35
00-06-23 21.44 21.44 20.69 62,000 20.88 16.70
00-06-22 22.25 22.25 21.25 36,800 21.56 17.25
00-06-21 22.50 22.63 22.19 20,800 22.38 17.90
00-06-20 22.75 22.94 22.50 46,300 22.63 18.10
00-06-19 23.63 24.38 23.00 56,100 23.00 18.40
00-06-16 23.31 23.69 22.81 51,200 23.56 18.85
00-06-15 22.88 23.44 22.88 67,500 23.19 18.55
00-06-14 23.63 23.75 22.88 78,900 23.00 18.40
Date Open High Low Vol Cls adjCls
00-06-13 24.25 24.44 23.44 33,400 23.94 19.12
00-06-12 24.50 24.94 24.31 38,800 24.38 19.47
00-06-09 25.31 25.38 24.88 30,600 25.00 19.97
00-06-08 25.69 25.75 25.31 19,100 25.31 20.22
00-06-07 25.69 25.94 25.63 16,500 25.69 20.52
00-06-06 26.50 26.50 25.69 49,900 25.75 20.57
00-06-05 26.13 26.63 26.13 108,300 26.38 21.07
00-06-02 25.63 26.38 25.50 100,400 26.31 21.02
00-06-01 25.31 25.69 25.13 40,200 25.63 20.47
Date Open High Low Vol Cls adjCls
00-05-31 24.19 25.75 24.19 118,400 25.50 20.37
00-05-30 24.38 24.63 24.00 41,500 24.06 19.22
00-05-26 25.31 25.31 23.88 30,300 24.38 19.47
00-05-25 25.44 26.25 25.19 38,300 25.44 20.32
00-05-24 25.88 25.88 24.69 144,200 25.44 20.32
00-05-23 26.00 26.50 25.81 26,300 25.94 20.72
00-05-22 26.19 26.19 25.00 48,900 25.94 20.72
00-05-19 26.88 27.00 26.06 18,200 26.25 20.97
00-05-18 27.38 27.38 26.88 11,000 26.94 21.52
Date Open High Low Vol Cls adjCls
00-05-17 27.56 27.56 26.94 11,800 27.38 21.87
00-05-16 28.00 28.13 27.50 29,700 27.69 22.12
00-05-15 27.25 27.94 27.19 24,500 27.94 22.32
00-05-12 27.31 28.31 27.25 55,300 27.38 21.87
00-05-11 26.13 27.63 26.13 39,400 27.38 21.87
00-05-10 26.88 27.13 25.88 62,900 26.00 20.77
00-05-09 26.56 27.06 26.50 45,200 27.06 21.62
00-05-08 26.75 27.13 26.50 27,600 26.63 21.27
00-05-05 26.56 26.94 26.38 34,900 26.75 21.37
Date Open High Low Vol Cls adjCls
00-05-04 26.31 26.69 26.31 16,200 26.69 21.32
00-05-03 26.50 26.50 26.25 32,100 26.38 21.07
00-05-02 26.69 27.25 26.50 42,300 26.50 21.17
00-05-01 26.00 27.50 26.00 41,700 26.75 21.37
00-04-28 26.38 26.38 25.69 35,800 25.81 20.62
00-04-27 26.25 26.50 26.00 47,200 26.31 21.02
00-04-26 25.31 26.25 25.13 74,700 26.25 20.97
00-04-25 24.75 25.63 24.13 52,100 25.19 20.12
00-04-24 24.75 25.88 24.50 63,200 24.88 19.87
Date Open High Low Vol Cls adjCls
00-04-20 24.00 25.63 24.00 125,700 25.00 19.97
00-04-19 24.13 24.63 23.81 30,400 23.88 19.07
00-04-18 23.50 24.00 22.75 41,100 24.00 19.17
00-04-17 24.31 24.50 22.69 54,500 23.38 18.67
00-04-14 25.06 25.19 24.00 55,200 24.31 19.42
00-04-13 25.56 25.75 24.25 85,800 25.00 19.97
00-04-12 25.63 25.81 25.38 28,000 25.56 20.42
00-04-11 26.13 26.50 25.50 36,800 25.63 20.47
00-04-10 26.63 27.88 26.06 112,500 26.06 20.82
Date Open High Low Vol Cls adjCls
00-04-07 26.38 26.38 25.56 40,300 25.81 20.62
00-04-06 25.69 26.50 25.69 27,800 26.25 20.97
00-04-05 25.56 25.63 25.00 51,900 25.56 20.42
00-04-04 27.06 27.06 24.56 87,300 25.69 20.52
00-04-03 26.94 27.63 26.88 45,600 27.19 21.72
00-03-31 28.06 28.56 26.75 123,700 26.94 21.52
00-03-30 28.19 28.19 26.81 55,200 28.06 22.42
00-03-29 28.56 28.88 27.69 43,900 28.06 22.42
00-03-28 29.31 29.69 28.38 41,800 28.75 22.97
Date Open High Low Vol Cls adjCls
00-03-27 29.25 29.94 29.25 47,000 29.38 23.47
00-03-24 29.81 30.06 28.63 94,200 29.25 23.37
00-03-23 29.94 30.00 29.69 82,100 29.94 23.91
00-03-22 30.00 30.00 29.88 48,800 29.94 23.91
00-03-21 30.00 30.00 29.63 71,700 30.00 23.96
00-03-20 31.13 31.13 30.19 43,300 30.25 24.16
00-03-17 31.44 31.63 30.75 47,000 31.13 24.86
00-03-16 31.19 32.38 31.19 108,700 31.69 25.31
00-03-15 31.31 31.44 30.63 75,100 31.13 24.86
Date Open High Low Vol Cls adjCls
00-03-14 31.00 32.00 31.00 80,800 31.13 24.83
00-03-13 30.25 30.31 29.25 47,300 30.13 24.03
00-03-10 30.44 30.94 29.75 104,400 30.25 24.13
00-03-09 30.56 30.75 29.88 64,000 30.44 24.28
00-03-08 30.13 30.63 29.88 121,000 30.50 24.33
00-03-07 31.88 31.88 29.00 112,100 29.00 23.14
00-03-06 29.88 32.38 29.88 155,100 32.00 25.53
00-03-03 28.19 29.50 28.19 502,600 29.13 23.24
00-03-02 29.50 29.50 27.69 120,400 28.19 22.49
Date Open High Low Vol Cls adjCls
00-03-01 28.38 29.00 28.00 161,700 28.50 22.74
00-02-29 25.25 28.69 25.25 190,000 28.25 22.54
00-02-28 24.38 25.06 24.31 65,200 25.06 19.99
00-02-25 25.19 25.19 24.31 97,800 24.56 19.60
00-02-24 26.50 26.69 25.06 101,900 25.06 19.99
00-02-23 25.19 27.25 24.75 59,600 26.63 21.24
00-02-22 26.00 26.19 24.75 49,700 25.38 20.24
00-02-18 27.25 27.31 25.88 62,000 26.00 20.74
00-02-17 26.13 28.38 26.13 159,600 27.06 21.59
Date Open High Low Vol Cls adjCls
00-02-16 25.63 26.56 25.63 64,600 25.94 20.69
00-02-15 24.88 25.69 24.56 51,400 25.69 20.49
00-02-14 23.75 24.88 23.75 70,100 24.81 19.80
00-02-11 23.63 24.50 23.50 179,400 23.63 18.85
00-02-10 24.00 24.13 23.50 80,000 23.75 18.95
00-02-09 22.56 24.50 22.56 138,600 24.06 19.20
00-02-08 21.94 22.69 21.94 51,400 22.63 18.05
00-02-07 22.19 22.19 21.50 71,000 21.88 17.45
00-02-04 21.44 22.25 21.06 67,000 22.19 17.70
Date Open High Low Vol Cls adjCls
00-02-03 21.75 21.75 20.94 51,300 21.19 16.90
00-02-02 19.81 21.63 19.81 154,400 21.56 17.20
00-02-01 19.44 20.06 19.06 62,600 20.06 16.01
00-01-31 20.44 20.75 19.56 34,100 19.56 15.61
00-01-28 20.63 20.81 20.00 63,900 20.50 16.35
00-01-27 19.81 20.63 19.81 54,400 20.63 16.45
00-01-26 18.25 20.44 18.25 58,000 19.75 15.76
00-01-25 18.75 18.75 18.06 83,200 18.13 14.46
00-01-24 19.44 19.63 18.63 113,200 18.63 14.86
Date Open High Low Vol Cls adjCls
00-01-21 19.63 20.00 19.38 20,800 19.44 15.51
00-01-20 19.38 20.38 19.25 52,500 19.81 15.81
00-01-19 20.00 20.06 19.31 23,600 19.44 15.51
00-01-18 19.81 20.25 19.75 22,100 20.13 16.06
00-01-14 20.25 20.44 20.00 17,500 20.00 15.96
00-01-13 19.88 21.06 19.88 50,400 20.38 16.25
00-01-12 20.25 20.44 19.69 21,200 19.75 15.76
00-01-11 20.63 20.81 20.38 39,200 20.38 16.25
00-01-10 20.94 20.94 20.06 24,800 20.63 16.45
Date Open High Low Vol Cls adjCls
00-01-07 20.44 21.00 20.44 68,400 20.94 16.70
00-01-06 19.94 20.19 19.69 37,700 20.19 16.11
00-01-05 19.19 20.00 18.69 36,500 19.75 15.76
00-01-04 19.25 19.63 19.19 22,700 19.31 15.41
00-01-03 20.94 20.94 18.88 50,200 19.00 15.16
99-12-31 20.00 20.75 20.00 56,500 20.69 16.50
99-12-30 19.56 20.00 19.38 63,600 19.81 15.81
99-12-29 19.06 19.75 18.44 63,900 19.69 15.71
99-12-28 19.31 19.31 18.81 24,000 19.00 15.16
Date Open High Low Vol Cls adjCls
99-12-27 17.69 19.38 17.38 92,000 19.38 15.46
99-12-23 17.81 18.06 17.75 29,100 17.75 14.16
99-12-22 18.50 18.50 17.69 30,600 17.88 14.26
99-12-21 18.75 19.38 18.50 36,600 18.50 14.76
99-12-20 18.00 19.00 18.00 45,900 18.50 14.76
99-12-17 17.13 18.00 16.88 77,800 17.88 14.26
99-12-16 18.00 18.00 17.19 52,600 17.38 13.86
99-12-15 17.56 18.13 17.38 67,700 17.94 14.31
99-12-14 18.19 18.25 17.13 41,500 17.56 13.98
Date Open High Low Vol Cls adjCls
99-12-13 18.25 18.25 17.88 16,800 18.13 14.43
99-12-10 17.50 18.13 17.50 55,300 18.13 14.43
99-12-09 18.13 18.13 16.06 128,000 17.31 13.78
99-12-08 18.88 18.88 17.88 59,600 18.31 14.58
99-12-07 19.19 19.25 18.50 63,600 18.88 15.02
99-12-06 19.25 19.44 19.19 13,800 19.44 15.47
99-12-03 18.31 19.50 18.06 56,200 19.19 15.27
99-12-02 18.81 18.88 18.44 75,400 18.44 14.68
99-12-01 19.25 19.25 18.69 34,800 18.88 15.02
Date Open High Low Vol Cls adjCls
99-11-30 19.44 19.44 19.00 36,700 19.31 15.37
99-11-29 20.13 20.13 19.25 37,500 19.56 15.57
99-11-26 19.94 20.00 19.81 12,800 19.88 15.82
99-11-24 20.38 20.38 19.50 30,400 19.94 15.87
99-11-23 20.88 21.13 20.31 54,400 20.38 16.22
99-11-22 21.00 21.13 20.75 16,600 20.88 16.62
99-11-19 21.56 21.56 21.19 15,800 21.25 16.91
99-11-18 21.06 21.50 20.81 18,800 21.50 17.11
99-11-17 21.13 21.25 20.88 8,400 21.19 16.86
Date Open High Low Vol Cls adjCls
99-11-16 21.38 21.38 20.63 26,400 21.13 16.81
99-11-15 20.81 21.50 20.44 46,300 21.50 17.11
99-11-12 21.06 21.06 20.69 11,000 20.69 16.47
99-11-11 21.19 21.44 21.00 35,300 21.00 16.72
99-11-10 21.25 21.31 20.81 20,900 21.25 16.91
99-11-09 20.69 21.38 20.56 28,100 21.38 17.01
99-11-08 21.00 21.25 20.63 22,400 20.63 16.42
99-11-05 21.13 21.19 20.88 6,300 21.13 16.81
99-11-04 20.94 21.44 20.94 12,200 21.25 16.91
Date Open High Low Vol Cls adjCls
99-11-03 21.25 21.50 20.63 98,300 21.00 16.72
99-11-02 21.94 21.94 21.00 53,400 21.44 17.06
99-11-01 21.88 21.94 21.88 44,200 21.94 17.46
99-10-29 20.69 21.94 20.69 31,900 21.94 17.46
99-10-28 20.56 20.75 20.50 12,300 20.75 16.52
99-10-27 20.44 20.50 19.88 16,300 20.50 16.32
99-10-26 20.88 20.94 20.50 30,800 20.50 16.32
99-10-25 20.75 21.06 20.63 32,800 20.81 16.57
99-10-22 21.13 21.13 20.88 47,000 21.00 16.72
Date Open High Low Vol Cls adjCls
99-10-21 21.25 21.31 21.00 33,900 21.06 16.77
99-10-20 21.19 21.31 21.19 17,800 21.19 16.86
99-10-19 21.25 21.44 21.19 11,700 21.19 16.86
99-10-18 21.69 21.69 21.13 19,800 21.19 16.86
99-10-15 22.13 22.19 21.50 43,400 21.75 17.31
99-10-14 22.75 22.75 22.00 50,700 22.06 17.56
99-10-13 22.94 22.94 22.75 40,300 22.81 18.16
99-10-12 23.19 23.19 22.88 12,900 22.94 18.26
99-10-11 23.00 23.13 22.88 13,100 23.06 18.36
Date Open High Low Vol Cls adjCls
99-10-08 22.50 23.00 22.50 31,000 22.88 18.21
99-10-07 22.00 22.25 21.94 19,800 22.25 17.71
99-10-06 21.75 21.88 21.75 5,800 21.88 17.41
99-10-05 21.69 22.00 21.38 16,800 21.94 17.46
99-10-04 21.94 22.00 21.63 13,600 21.75 17.31
99-10-01 21.44 21.94 21.44 27,100 21.94 17.46
99-09-30 21.56 21.56 21.38 49,000 21.38 17.01
99-09-29 21.81 21.81 21.50 4,500 21.56 17.16
99-09-28 21.38 22.00 21.31 19,700 21.75 17.31
Date Open High Low Vol Cls adjCls
99-09-27 22.00 22.00 21.44 12,100 21.50 17.11
99-09-24 21.25 21.88 21.13 33,100 21.88 17.41
99-09-23 21.44 21.44 21.00 57,400 21.00 16.72
99-09-22 21.44 21.50 21.44 5,900 21.44 17.06
99-09-21 22.19 22.25 21.44 21,000 21.50 17.11
99-09-20 21.56 22.19 21.50 19,800 22.19 17.66
99-09-17 21.44 21.56 21.38 46,900 21.50 17.11
99-09-16 21.94 21.94 21.44 19,300 21.44 17.06
99-09-15 21.56 21.94 21.56 10,100 21.94 17.46
Date Open High Low Vol Cls adjCls
99-09-14 22.00 22.13 21.88 12,100 21.88 17.38
99-09-13 22.25 22.38 22.13 9,400 22.13 17.58
99-09-10 22.44 22.56 21.81 19,200 22.31 17.73
99-09-09 22.69 22.69 22.38 8,100 22.50 17.88
99-09-08 23.06 23.13 22.56 16,400 22.69 18.03
99-09-07 22.38 23.19 22.38 50,500 23.06 18.32
99-09-03 22.25 22.38 21.69 21,200 22.38 17.78
99-09-02 21.69 22.19 21.69 22,700 22.13 17.58
99-09-01 21.69 21.81 21.50 7,300 21.56 17.13
Date Open High Low Vol Cls adjCls
99-08-31 21.38 21.94 21.25 27,600 21.75 17.28
99-08-30 21.31 21.44 21.25 10,200 21.44 17.03
99-08-27 21.31 21.56 21.31 30,700 21.56 17.13
99-08-26 21.88 21.88 21.31 63,700 21.31 16.93
99-08-25 22.63 22.63 21.69 45,900 22.00 17.48
99-08-24 22.31 23.00 22.19 57,000 22.56 17.93
99-08-23 23.06 23.06 22.44 28,000 22.56 17.93
99-08-20 22.88 23.06 22.50 35,300 23.06 18.32
99-08-19 22.63 22.88 22.19 21,100 22.88 18.17
Date Open High Low Vol Cls adjCls
99-08-18 22.81 22.94 22.44 25,900 22.75 18.08
99-08-17 22.50 22.94 22.50 82,400 22.94 18.22
99-08-16 22.75 22.75 22.00 15,800 22.38 17.78
99-08-13 22.81 22.88 22.56 101,100 22.75 18.08
99-08-12 23.00 23.00 22.38 16,000 22.69 18.03
99-08-11 21.94 23.00 21.69 60,000 23.00 18.27
99-08-10 22.06 22.06 21.38 55,300 22.06 17.53
99-08-09 22.13 22.44 22.00 20,200 22.31 17.73
99-08-06 21.81 22.31 21.81 25,000 22.31 17.73
Date Open High Low Vol Cls adjCls
99-08-05 22.00 22.00 21.69 62,500 21.94 17.43
99-08-04 22.13 22.19 22.00 15,400 22.13 17.58
99-08-03 22.75 22.75 22.06 35,400 22.25 17.68
99-08-02 23.19 23.19 22.69 11,300 22.75 18.08
99-07-30 23.63 23.63 22.56 30,100 23.19 18.42
99-07-29 22.88 23.69 22.50 57,400 23.38</