Tredegar Corp. (TG)

17.00
-2.55 (-13.14%)
Exchange
NYQ
Day Range
16.06 - 19.46
52 Week Range
16.06 - 24.13
Open
19.46
Avg. Vol
74,811
Market Cap
547.63M
Short ratio
4.40
PE ratio
14.34
PEG Ratio
0.65
Earnings Share
1.18

Tredegar Corp. (TG) Historicals

Date Open High Low Vol Cls adjCls
15-07-31 19.46 19.46 16.06 438,000 16.86 16.86
15-07-30 19.55 19.98 19.31 97,400 19.41 19.41
15-07-29 19.39 20.35 19.39 110,200 19.83 19.83
15-07-28 20.16 20.16 19.40 92,600 19.49 19.49
15-07-27 20.75 20.91 20.06 135,200 20.10 20.10
15-07-24 21.23 21.46 20.48 167,300 21.03 21.03
15-07-23 21.72 21.99 21.15 41,300 21.38 21.38
15-07-22 21.79 22.26 21.63 40,400 21.81 21.81
15-07-21 21.95 22.26 21.49 45,000 21.77 21.77
Date Open High Low Vol Cls adjCls
15-07-20 22.60 22.82 21.87 73,500 21.96 21.96
15-07-17 23.80 23.80 22.48 55,100 22.62 22.62
15-07-16 22.92 24.13 22.70 121,500 23.76 23.76
15-07-15 22.74 22.89 22.37 57,000 22.69 22.69
15-07-14 22.54 23.01 22.36 34,900 22.74 22.74
15-07-13 22.46 22.81 22.40 46,800 22.58 22.58
15-07-10 21.63 22.70 21.62 79,200 22.43 22.43
15-07-09 21.76 22.05 21.05 157,500 21.46 21.46
15-07-08 21.47 22.00 21.21 115,200 21.52 21.52
Date Open High Low Vol Cls adjCls
15-07-07 21.61 21.87 21.26 85,600 21.79 21.79
15-07-06 21.44 21.83 21.28 61,000 21.71 21.71
15-07-02 22.08 22.40 21.56 52,100 21.76 21.76
15-07-01 22.45 22.45 21.76 85,300 22.03 22.03
15-06-30 22.80 23.03 22.05 97,400 22.11 22.11
15-06-29 22.50 23.04 22.17 152,300 22.61 22.61
15-06-26 23.40 24.00 22.63 283,000 22.82 22.82
15-06-25 23.09 23.27 22.91 32,600 23.16 23.16
15-06-24 22.88 23.28 22.78 49,800 23.06 23.06
Date Open High Low Vol Cls adjCls
15-06-23 22.71 23.23 22.65 62,600 22.99 22.99
15-06-22 23.06 23.06 22.55 55,000 22.85 22.85
15-06-19 22.80 23.21 22.52 91,800 22.77 22.77
15-06-18 22.83 23.25 22.31 93,900 22.83 22.83
15-06-17 22.84 23.00 22.56 38,400 22.58 22.58
15-06-16 22.01 23.00 21.93 105,900 22.76 22.65
15-06-15 22.50 22.57 21.92 46,400 22.08 21.97
15-06-12 22.43 22.80 22.28 46,200 22.57 22.46
15-06-11 22.27 22.56 22.13 27,900 22.37 22.26
Date Open High Low Vol Cls adjCls
15-06-10 20.99 22.56 20.95 89,900 22.19 22.08
15-06-09 20.40 20.84 20.38 42,700 20.77 20.67
15-06-08 20.38 20.66 20.20 29,300 20.47 20.37
15-06-05 20.23 20.56 19.76 59,700 20.49 20.39
15-06-04 20.37 20.66 20.17 61,100 20.41 20.31
15-06-03 20.39 20.84 20.39 34,000 20.66 20.56
15-06-02 20.22 20.67 20.00 35,100 20.31 20.21
15-06-01 20.04 20.39 19.70 40,100 20.21 20.11
15-05-29 20.01 20.39 19.74 37,400 19.85 19.75
Date Open High Low Vol Cls adjCls
15-05-28 20.07 20.30 19.79 35,400 20.05 19.95
15-05-27 19.73 20.20 19.73 30,400 20.14 20.04
15-05-26 20.13 20.13 19.67 39,300 19.85 19.75
15-05-22 20.26 20.37 19.68 52,600 20.20 20.10
15-05-21 20.05 20.40 19.82 47,000 20.27 20.17
15-05-20 20.42 20.53 19.86 66,100 20.15 20.05
15-05-19 20.99 20.99 20.25 30,600 20.46 20.36
15-05-18 20.49 21.29 20.35 57,400 20.99 20.89
15-05-15 20.23 20.56 19.96 31,900 20.47 20.37
Date Open High Low Vol Cls adjCls
15-05-14 19.94 20.30 19.85 42,700 20.25 20.15
15-05-13 20.01 20.29 19.65 36,900 19.75 19.65
15-05-12 20.00 20.09 19.76 78,100 20.00 19.90
15-05-11 20.42 20.58 19.91 52,000 19.99 19.89
15-05-08 20.73 20.94 20.25 50,500 20.36 20.26
15-05-07 20.35 20.89 20.26 52,200 20.63 20.53
15-05-06 20.14 20.49 20.00 47,200 20.43 20.33
15-05-05 20.04 20.96 19.83 76,700 19.98 19.88
15-05-04 20.39 21.01 19.86 51,000 20.09 19.99
Date Open High Low Vol Cls adjCls
15-05-01 20.49 20.56 20.03 47,700 20.07 19.97
15-04-30 20.73 20.82 20.35 71,100 20.47 20.37
15-04-29 21.40 21.40 20.65 40,900 21.00 20.90
15-04-28 21.04 21.60 20.90 70,400 21.43 21.33
15-04-27 20.52 21.37 20.36 50,100 20.93 20.83
15-04-24 20.58 20.85 20.51 46,600 20.61 20.51
15-04-23 20.31 20.51 19.92 51,700 20.49 20.39
15-04-22 20.33 20.57 20.10 43,300 20.45 20.35
15-04-21 20.91 20.91 20.29 47,000 20.31 20.21
Date Open High Low Vol Cls adjCls
15-04-20 20.05 20.80 20.05 44,300 20.74 20.64
15-04-17 20.55 20.55 19.92 49,800 20.03 19.93
15-04-16 21.17 21.26 20.60 47,300 20.74 20.64
15-04-15 21.35 21.48 20.78 51,100 21.22 21.12
15-04-14 21.04 21.26 20.87 49,800 21.20 21.10
15-04-13 20.78 21.04 20.65 33,300 21.00 20.90
15-04-10 20.81 20.95 20.63 25,900 20.78 20.68
15-04-09 20.75 20.75 20.35 18,900 20.58 20.48
15-04-08 20.44 20.92 20.44 92,200 20.67 20.57
Date Open High Low Vol Cls adjCls
15-04-07 20.17 20.50 20.11 48,000 20.36 20.26
15-04-06 19.80 20.43 19.80 75,300 20.21 20.11
15-04-02 20.34 20.50 19.78 51,300 20.01 19.91
15-04-01 20.12 20.44 19.62 74,400 20.41 20.31
15-03-31 20.09 20.30 19.85 37,100 20.11 20.01
15-03-30 19.83 20.23 19.83 25,200 20.16 20.06
15-03-27 19.73 19.90 19.61 45,100 19.83 19.73
15-03-26 19.69 20.04 19.69 36,000 19.77 19.67
15-03-25 20.00 20.13 19.51 69,800 19.73 19.63
Date Open High Low Vol Cls adjCls
15-03-24 19.64 20.13 19.64 56,600 19.94 19.84
15-03-23 19.88 20.25 19.62 101,600 19.72 19.62
15-03-20 20.00 20.08 19.73 95,300 19.86 19.76
15-03-19 19.94 20.17 19.68 34,200 19.83 19.73
15-03-18 19.67 20.19 19.55 51,400 20.10 20.00
15-03-17 19.43 19.70 19.35 58,200 19.70 19.52
15-03-16 19.84 19.84 19.37 86,200 19.51 19.33
15-03-13 19.70 19.79 19.37 95,300 19.69 19.51
15-03-12 19.10 19.81 19.10 87,000 19.68 19.50
Date Open High Low Vol Cls adjCls
15-03-11 19.21 19.52 18.79 131,000 18.87 18.69
15-03-10 19.10 19.37 18.93 43,700 19.23 19.05
15-03-09 19.34 19.64 19.19 61,600 19.32 19.14
15-03-06 19.17 19.37 18.82 57,100 19.17 18.99
15-03-05 19.90 20.01 19.00 89,500 19.27 19.09
15-03-04 19.70 20.06 19.52 44,400 19.96 19.77
15-03-03 20.47 20.47 19.49 54,700 19.74 19.55
15-03-02 20.61 21.00 20.38 50,200 20.83 20.63
15-02-27 20.99 20.99 20.49 41,900 20.56 20.37
Date Open High Low Vol Cls adjCls
15-02-26 20.87 20.99 20.66 20,900 20.96 20.76
15-02-25 21.19 21.31 20.70 43,800 20.82 20.62
15-02-24 21.14 21.54 21.13 29,900 21.42 21.22
15-02-23 21.64 21.64 20.96 48,500 21.06 20.86
15-02-20 22.14 22.14 21.26 46,400 21.65 21.45
15-02-19 21.56 22.28 21.48 47,300 22.09 21.88
15-02-18 21.88 22.02 21.41 101,200 21.69 21.49
15-02-17 22.43 22.50 21.77 44,100 21.99 21.78
15-02-13 22.29 22.73 22.13 45,400 22.52 22.31
Date Open High Low Vol Cls adjCls
15-02-12 22.47 22.65 22.09 44,300 22.42 22.21
15-02-11 22.02 22.40 22.02 18,100 22.15 21.94
15-02-10 22.61 22.61 21.89 46,200 22.22 22.01
15-02-09 22.83 23.10 22.18 59,900 22.31 22.10
15-02-06 23.00 23.12 22.54 74,300 22.78 22.57
15-02-05 22.49 23.19 22.49 42,400 23.07 22.85
15-02-04 22.43 22.79 22.35 41,300 22.48 22.27
15-02-03 22.39 23.00 22.27 56,000 22.66 22.45
15-02-02 21.67 22.39 21.46 73,000 22.29 22.08
Date Open High Low Vol Cls adjCls
15-01-30 21.67 22.22 21.34 86,100 21.39 21.19
15-01-29 21.09 21.95 21.09 66,200 21.95 21.74
15-01-28 21.75 21.76 21.01 69,100 21.08 20.88
15-01-27 21.29 21.83 21.29 42,600 21.70 21.50
15-01-26 21.62 21.74 21.23 31,100 21.70 21.50
15-01-23 22.32 22.32 21.47 52,700 21.59 21.39
15-01-22 21.83 22.41 21.36 53,200 22.36 22.15
15-01-21 21.41 22.12 21.16 68,500 21.59 21.39
15-01-20 21.59 21.85 21.17 46,500 21.37 21.17
Date Open High Low Vol Cls adjCls
15-01-16 20.88 21.70 20.88 51,900 21.62 21.42
15-01-15 22.00 22.00 20.99 78,300 21.01 20.81
15-01-14 21.56 22.07 21.51 46,200 21.87 21.66
15-01-13 21.51 21.97 21.02 74,200 21.88 21.67
15-01-12 21.06 21.23 20.77 45,600 21.20 21.00
15-01-09 21.11 21.28 20.96 64,100 21.11 20.91
15-01-08 21.20 21.60 20.96 106,500 21.18 20.98
15-01-07 20.85 21.14 20.71 45,700 21.09 20.89
15-01-06 21.36 21.61 20.27 64,400 20.64 20.45
Date Open High Low Vol Cls adjCls
15-01-05 21.93 21.95 21.14 42,300 21.42 21.22
15-01-02 22.57 22.57 21.48 60,900 22.02 21.81
14-12-31 22.32 23.00 22.17 69,300 22.49 22.28
14-12-30 22.49 22.50 21.94 43,700 22.28 22.07
14-12-29 22.08 22.46 22.08 49,800 22.43 22.22
14-12-26 22.25 22.49 22.02 28,500 22.13 21.92
14-12-24 21.86 22.11 21.66 29,400 22.09 21.88
14-12-23 22.34 22.47 21.52 69,500 21.86 21.65
14-12-22 22.06 22.49 21.38 88,700 22.26 22.05
Date Open High Low Vol Cls adjCls
14-12-19 21.45 22.18 21.25 254,700 22.12 21.91
14-12-18 21.55 21.68 20.82 78,800 21.50 21.30
14-12-17 20.23 21.38 20.23 100,500 21.33 21.13
14-12-16 19.84 20.93 19.69 111,700 20.23 20.04
14-12-15 19.74 20.34 19.65 115,300 19.83 19.64
14-12-12 19.19 19.88 19.19 109,500 19.58 19.40
14-12-11 18.61 20.62 18.61 151,800 19.49 19.31
14-12-10 18.59 18.95 18.39 111,500 18.46 18.29
14-12-09 17.80 18.86 17.79 49,000 18.82 18.55
Date Open High Low Vol Cls adjCls
14-12-08 18.08 18.40 18.04 46,700 18.08 17.82
14-12-05 18.06 18.38 17.85 59,500 18.18 17.92
14-12-04 18.29 18.32 17.86 56,900 18.10 17.84
14-12-03 17.96 18.55 17.96 48,900 18.36 18.10
14-12-02 17.92 18.31 17.82 39,100 18.01 17.76
14-12-01 18.34 18.34 17.85 58,600 17.85 17.60
14-11-28 18.56 18.88 18.27 58,500 18.34 18.08
14-11-26 18.74 18.91 18.66 64,400 18.84 18.57
14-11-25 18.98 19.28 18.60 47,700 18.69 18.43
Date Open High Low Vol Cls adjCls
14-11-24 19.08 19.28 18.71 52,800 18.90 18.63
14-11-21 20.08 20.39 19.06 88,900 19.13 18.86
14-11-20 18.02 19.96 18.02 171,600 19.81 19.53
14-11-19 18.28 18.31 17.83 51,700 18.08 17.82
14-11-18 18.63 18.66 18.21 61,000 18.28 18.02
14-11-17 18.80 18.85 18.38 61,000 18.46 18.20
14-11-14 18.93 18.99 18.71 48,600 18.83 18.56
14-11-13 19.59 19.78 18.74 96,000 18.87 18.60
14-11-12 19.19 19.95 19.18 72,300 19.84 19.56
Date Open High Low Vol Cls adjCls
14-11-11 18.08 19.31 18.00 99,900 19.21 18.94
14-11-10 17.82 18.06 17.67 75,700 17.99 17.74
14-11-07 18.52 18.52 17.58 90,700 17.75 17.50
14-11-06 18.96 18.96 18.51 54,000 18.66 18.40
14-11-05 18.79 19.01 18.48 61,200 18.80 18.53
14-11-04 18.43 18.74 18.30 64,700 18.72 18.46
14-11-03 19.11 19.11 18.47 66,600 18.57 18.31
14-10-31 18.63 19.24 18.57 122,100 19.02 18.75
14-10-30 17.67 18.44 17.67 83,700 18.20 17.94
Date Open High Low Vol Cls adjCls
14-10-29 17.78 17.92 17.66 90,400 17.83 17.58
14-10-28 17.23 17.74 17.16 151,200 17.74 17.49
14-10-27 17.17 17.17 16.68 35,400 17.05 16.81
14-10-24 17.18 17.30 16.95 51,200 17.25 17.01
14-10-23 17.45 17.55 17.08 127,900 17.11 16.87
14-10-22 17.66 17.66 17.24 57,800 17.28 17.04
14-10-21 17.65 17.67 17.22 71,400 17.60 17.35
14-10-20 17.28 17.65 17.28 59,300 17.55 17.30
14-10-17 17.94 17.94 17.30 85,800 17.34 17.10
Date Open High Low Vol Cls adjCls
14-10-16 17.06 17.92 17.06 125,700 17.66 17.41
14-10-15 16.77 17.44 16.77 143,500 17.28 17.04
14-10-14 17.02 17.39 16.89 95,900 16.99 16.75
14-10-13 17.00 17.00 16.68 110,000 16.76 16.52
14-10-10 16.83 17.23 16.83 76,300 16.88 16.64
14-10-09 17.51 17.52 16.75 98,400 17.09 16.85
14-10-08 17.50 18.15 17.18 120,000 17.58 17.33
14-10-07 17.66 17.89 17.51 68,700 17.57 17.32
14-10-06 18.13 18.18 17.72 54,300 17.80 17.55
Date Open High Low Vol Cls adjCls
14-10-03 18.53 18.53 18.00 47,600 18.03 17.78
14-10-02 18.12 18.37 18.07 36,800 18.25 17.99
14-10-01 18.45 18.45 17.66 84,300 18.12 17.86
14-09-30 18.98 19.01 18.38 65,600 18.41 18.15
14-09-29 18.84 19.06 18.65 37,600 18.98 18.71
14-09-26 18.60 19.13 18.60 58,800 19.08 18.81
14-09-25 19.18 19.36 18.56 50,400 18.66 18.40
14-09-24 19.42 19.42 18.95 38,000 19.20 18.93
14-09-23 19.32 19.51 19.30 54,700 19.35 19.08
Date Open High Low Vol Cls adjCls
14-09-22 19.36 19.70 19.23 47,100 19.45 19.18
14-09-19 19.62 19.97 19.20 102,400 19.54 19.26
14-09-18 19.57 19.70 19.50 42,000 19.57 19.29
14-09-17 19.64 19.78 19.33 32,500 19.43 19.16
14-09-16 19.44 19.70 19.19 59,900 19.57 19.29
14-09-15 19.83 19.83 19.41 46,200 19.49 19.21
14-09-12 20.55 20.76 19.58 54,300 19.92 19.64
14-09-11 20.27 20.63 20.10 51,200 20.49 20.20
14-09-10 20.41 20.54 20.21 38,300 20.34 20.05
Date Open High Low Vol Cls adjCls
14-09-09 21.34 21.55 20.36 42,000 20.44 20.06
14-09-08 21.30 21.53 21.19 44,300 21.38 20.99
14-09-05 21.08 21.52 21.08 49,900 21.38 20.99
14-09-04 21.44 21.50 21.07 34,900 21.10 20.71
14-09-03 21.72 21.72 21.20 67,800 21.32 20.93
14-09-02 20.96 21.76 20.83 87,900 21.63 21.23
14-08-29 20.88 21.04 20.56 38,200 20.81 20.43
14-08-28 21.21 21.25 20.84 50,100 20.87 20.48
14-08-27 21.48 21.49 21.23 16,000 21.29 20.90
Date Open High Low Vol Cls adjCls
14-08-26 21.39 21.64 21.32 34,100 21.52 21.12
14-08-25 21.41 21.54 21.10 39,000 21.35 20.96
14-08-22 21.42 21.48 20.84 46,500 21.31 20.92
14-08-21 21.20 21.47 20.79 34,600 21.42 21.02
14-08-20 21.21 21.63 21.13 47,800 21.24 20.85
14-08-19 20.97 21.26 20.95 34,100 21.25 20.86
14-08-18 20.30 21.03 20.30 49,300 21.01 20.62
14-08-15 20.44 20.75 19.69 92,100 20.02 19.65
14-08-14 19.92 20.23 19.77 25,600 20.16 19.79
Date Open High Low Vol Cls adjCls
14-08-13 19.94 20.12 19.76 50,100 19.94 19.57
14-08-12 20.21 20.38 19.68 29,800 19.86 19.49
14-08-11 20.13 20.72 20.13 28,700 20.34 19.96
14-08-08 19.32 20.21 19.17 84,100 20.02 19.65
14-08-07 20.61 20.76 20.15 50,800 20.47 20.09
14-08-06 20.11 20.84 20.11 47,700 20.52 20.14
14-08-05 20.36 20.69 20.11 45,400 20.32 19.94
14-08-04 19.53 20.67 19.35 73,200 20.54 20.16
14-08-01 19.62 19.62 19.35 60,600 19.38 19.02
Date Open High Low Vol Cls adjCls
14-07-31 19.65 19.75 19.44 56,000 19.54 19.18
14-07-30 20.28 20.34 19.78 32,500 19.92 19.55
14-07-29 20.19 20.37 20.04 41,800 20.06 19.69
14-07-28 20.13 20.25 19.78 35,600 20.09 19.72
14-07-25 20.43 20.59 20.04 48,100 20.16 19.79
14-07-24 21.07 21.13 20.55 47,700 20.68 20.30
14-07-23 21.24 21.27 21.00 31,100 21.08 20.69
14-07-22 21.39 21.57 21.18 23,300 21.29 20.90
14-07-21 21.31 21.45 21.07 26,000 21.30 20.91
Date Open High Low Vol Cls adjCls
14-07-18 20.95 21.57 20.87 71,800 21.50 21.10
14-07-17 21.41 21.46 20.96 41,600 21.04 20.65
14-07-16 21.77 21.85 21.32 27,900 21.60 21.20
14-07-15 22.00 22.06 21.59 41,900 21.68 21.28
14-07-14 22.43 22.45 21.94 48,900 22.00 21.59
14-07-11 22.38 22.67 21.98 35,700 22.20 21.79
14-07-10 22.16 22.66 22.10 55,700 22.46 22.05
14-07-09 22.93 23.01 22.59 80,800 22.69 22.27
14-07-08 22.95 23.08 22.55 88,700 22.85 22.43
Date Open High Low Vol Cls adjCls
14-07-07 23.89 23.95 22.90 98,100 23.08 22.65
14-07-03 23.91 24.24 23.78 22,200 24.07 23.63
14-07-02 23.93 24.16 23.73 45,200 23.80 23.36
14-07-01 23.50 24.33 23.50 72,100 24.03 23.59
14-06-30 23.21 23.50 23.08 57,600 23.41 22.98
14-06-27 22.83 23.59 22.71 271,800 23.32 22.89
14-06-26 23.17 23.32 22.96 38,800 23.04 22.61
14-06-25 22.80 23.25 22.74 48,200 23.23 22.80
14-06-24 22.98 23.58 22.84 84,300 23.01 22.59
Date Open High Low Vol Cls adjCls
14-06-23 23.19 23.19 22.87 34,900 23.11 22.68
14-06-20 23.08 23.28 22.90 116,100 23.23 22.80
14-06-19 23.18 23.24 22.80 31,700 23.08 22.65
14-06-18 22.95 23.20 22.81 42,200 23.08 22.65
14-06-17 22.73 23.05 22.65 64,200 23.00 22.58
14-06-16 22.88 22.96 22.68 73,300 22.80 22.38
14-06-13 22.76 22.98 22.58 67,600 22.84 22.42
14-06-12 22.69 22.93 22.45 98,800 22.66 22.24
14-06-11 22.57 23.00 22.55 70,900 22.81 22.39
Date Open High Low Vol Cls adjCls
14-06-10 22.75 22.91 22.56 64,300 22.84 22.33
14-06-09 22.55 22.90 22.45 118,400 22.89 22.38
14-06-06 21.98 22.67 21.78 86,900 22.49 21.99
14-06-05 21.16 21.78 20.95 80,600 21.77 21.28
14-06-04 20.81 21.12 20.72 62,900 21.00 20.53
14-06-03 20.94 21.13 20.75 64,000 20.83 20.36
14-06-02 21.23 21.29 20.96 65,500 21.00 20.53
14-05-30 21.31 21.55 20.98 73,800 21.25 20.78
14-05-29 21.23 21.66 20.99 61,500 21.22 20.75
Date Open High Low Vol Cls adjCls
14-05-28 20.92 21.21 20.83 65,200 21.02 20.55
14-05-27 20.77 21.07 20.41 64,500 20.88 20.41
14-05-23 20.26 20.80 19.90 162,800 20.58 20.12
14-05-22 19.74 20.28 19.74 48,200 20.20 19.75
14-05-21 19.68 20.10 19.30 62,600 19.75 19.31
14-05-20 19.79 19.92 19.35 120,300 19.65 19.21
14-05-19 19.80 20.21 19.74 52,600 19.90 19.46
14-05-16 19.88 20.04 19.59 52,900 19.82 19.38
14-05-15 19.80 20.00 19.20 76,200 19.91 19.47
Date Open High Low Vol Cls adjCls
14-05-14 20.20 20.29 19.76 72,900 19.84 19.40
14-05-13 20.75 20.81 20.18 110,400 20.20 19.75
14-05-12 20.48 21.04 20.35 70,400 20.83 20.36
14-05-09 19.78 20.47 19.78 69,800 20.34 19.89
14-05-08 20.09 20.23 19.81 93,400 19.83 19.39
14-05-07 20.11 20.14 19.78 112,900 20.09 19.64
14-05-06 20.18 20.34 20.00 101,500 20.00 19.55
14-05-05 20.02 20.64 20.02 176,100 20.22 19.77
14-05-02 20.44 20.63 20.05 70,700 20.14 19.69
Date Open High Low Vol Cls adjCls
14-05-01 20.68 20.68 19.61 129,900 20.47 20.01
14-04-30 21.23 21.42 20.76 68,500 20.81 20.35
14-04-29 21.32 21.78 21.22 53,700 21.39 20.91
14-04-28 22.01 22.40 20.87 94,300 21.30 20.82
14-04-25 22.30 22.81 21.36 124,600 22.01 21.52
14-04-24 22.89 23.06 22.27 84,600 22.48 21.98
14-04-23 22.85 23.18 22.63 41,200 22.65 22.14
14-04-22 22.99 23.09 22.40 55,000 22.98 22.47
14-04-21 22.97 22.97 22.47 33,500 22.88 22.37
Date Open High Low Vol Cls adjCls
14-04-17 22.93 23.26 22.62 42,600 23.12 22.60
14-04-16 23.07 23.36 22.49 68,200 23.08 22.56
14-04-15 23.11 23.19 22.17 70,300 23.04 22.53
14-04-14 23.42 23.42 22.77 43,900 23.11 22.59
14-04-11 23.23 23.50 23.02 63,600 23.10 22.58
14-04-10 25.08 25.08 23.48 61,700 23.50 22.98
14-04-09 24.69 25.23 24.22 83,500 25.08 24.52
14-04-08 24.22 24.96 24.06 70,600 24.56 24.01
14-04-07 23.07 24.30 22.68 112,600 24.24 23.70
Date Open High Low Vol Cls adjCls
14-04-04 24.22 24.39 23.04 70,200 23.13 22.61
14-04-03 24.12 24.92 23.61 49,200 24.02 23.48
14-04-02 24.40 24.45 24.00 56,500 24.11 23.57
14-04-01 23.15 24.60 22.93 80,300 24.44 23.89
14-03-31 22.57 23.26 22.45 83,900 23.01 22.50
14-03-28 22.58 23.18 22.34 56,800 22.49 21.99
14-03-27 22.91 22.95 22.38 46,100 22.48 21.98
14-03-26 24.05 24.07 22.94 49,500 22.96 22.45
14-03-25 23.89 24.08 23.70 38,600 23.81 23.28
Date Open High Low Vol Cls adjCls
14-03-24 23.97 23.97 23.54 44,300 23.81 23.28
14-03-21 23.70 24.04 23.57 85,300 23.93 23.40
14-03-20 23.57 23.88 23.39 39,000 23.67 23.14
14-03-19 23.83 23.83 23.35 26,800 23.68 23.15
14-03-18 23.75 24.00 23.67 60,400 23.91 23.38
14-03-17 23.89 24.13 23.68 34,100 23.74 23.21
14-03-14 23.32 23.85 23.28 28,800 23.66 23.13
14-03-13 24.04 24.04 23.37 35,100 23.48 22.96
14-03-12 24.10 24.27 23.89 36,600 24.04 23.50
Date Open High Low Vol Cls adjCls
14-03-11 24.74 24.92 24.11 58,800 24.29 23.68
14-03-10 24.68 24.97 24.34 54,700 24.80 24.18
14-03-07 24.77 24.92 24.60 57,100 24.83 24.20
14-03-06 24.51 24.81 24.41 67,500 24.54 23.91
14-03-05 24.80 24.80 24.34 58,500 24.52 23.89
14-03-04 24.46 25.35 24.46 137,500 24.95 24.31
14-03-03 24.69 24.86 23.90 46,700 24.12 23.50
14-02-28 24.50 25.00 24.50 98,800 24.91 24.27
14-02-27 24.00 24.50 24.00 76,000 24.39 23.77
Date Open High Low Vol Cls adjCls
14-02-26 23.60 24.11 23.56 94,800 23.96 23.35
14-02-25 23.64 24.04 23.31 70,100 23.48 22.88
14-02-24 23.56 24.10 23.55 51,900 23.69 23.09
14-02-21 23.64 23.65 23.37 118,500 23.62 23.02
14-02-20 23.36 23.62 23.15 86,700 23.51 22.91
14-02-19 23.77 23.99 23.23 71,400 23.41 22.81
14-02-18 23.88 24.05 23.63 61,500 23.93 23.32
14-02-14 24.33 24.36 23.63 120,900 23.89 23.28
14-02-13 23.50 24.36 23.43 53,200 24.27 23.65
Date Open High Low Vol Cls adjCls
14-02-12 23.47 23.84 23.34 36,700 23.72 23.11
14-02-11 23.42 23.81 23.28 90,100 23.52 22.92
14-02-10 23.71 24.30 22.80 52,600 23.43 22.83
14-02-07 23.48 24.07 23.20 102,800 23.74 23.13
14-02-06 23.48 23.82 23.27 75,900 23.43 22.83
14-02-05 23.58 23.68 23.05 61,700 23.34 22.74
14-02-04 24.12 24.40 23.41 46,400 23.63 23.03
14-02-03 24.79 24.93 23.50 84,700 24.03 23.42
14-01-31 24.68 25.22 24.66 66,200 24.79 24.16
Date Open High Low Vol Cls adjCls
14-01-30 25.20 25.35 25.02 75,600 25.21 24.57
14-01-29 24.78 25.24 24.64 69,300 24.92 24.28
14-01-28 25.00 25.23 24.87 63,500 25.11 24.47
14-01-27 25.15 25.49 24.82 48,500 24.99 24.35
14-01-24 25.74 25.99 24.93 124,000 25.02 24.38
14-01-23 26.12 26.12 25.46 78,000 26.01 25.35
14-01-22 26.59 26.78 26.11 44,900 26.22 25.55
14-01-21 26.28 26.94 26.13 40,300 26.42 25.75
14-01-17 26.04 26.32 25.84 81,800 26.28 25.61
Date Open High Low Vol Cls adjCls
14-01-16 25.89 26.25 25.61 90,500 26.15 25.48
14-01-15 25.96 26.53 25.29 104,100 26.00 25.34
14-01-14 25.55 26.00 25.52 86,900 26.00 25.34
14-01-13 25.81 26.21 25.24 59,100 25.55 24.90
14-01-10 26.09 26.10 24.77 82,200 25.94 25.28
14-01-09 26.87 27.39 25.76 78,200 26.01 25.35
14-01-08 27.01 27.05 26.48 89,200 26.71 26.03
14-01-07 27.71 28.58 26.89 62,500 27.09 26.40
14-01-06 28.46 28.58 27.57 124,000 27.61 26.90
Date Open High Low Vol Cls adjCls
14-01-03 28.42 28.80 28.34 153,900 28.42 27.69
14-01-02 28.75 28.75 27.87 91,000 28.45 27.72
13-12-31 28.51 29.23 28.24 78,200 28.81 28.07
13-12-30 28.24 28.79 28.14 65,700 28.59 27.86
13-12-27 28.49 28.49 27.92 37,000 28.33 27.61
13-12-26 28.10 28.50 27.82 32,700 28.28 27.56
13-12-24 27.41 28.35 27.41 23,700 27.89 27.18
13-12-23 27.72 28.06 27.56 61,500 27.80 27.09
13-12-20 25.99 27.90 25.85 185,500 27.75 27.04
Date Open High Low Vol Cls adjCls
13-12-19 25.86 26.12 25.48 110,400 26.00 25.34
13-12-18 24.08 26.12 23.87 75,600 26.11 25.44
13-12-17 24.52 24.53 23.72 50,500 24.12 23.50
13-12-16 23.88 24.73 23.50 40,800 24.68 24.05
13-12-13 24.17 24.54 23.83 43,300 23.86 23.25
13-12-12 24.02 24.36 23.75 43,000 24.05 23.44
13-12-11 24.43 24.43 23.75 61,000 24.07 23.46
13-12-10 25.22 25.22 23.83 88,800 24.38 23.69
13-12-09 25.90 26.11 25.13 50,400 25.34 24.62
Date Open High Low Vol Cls adjCls
13-12-06 25.81 26.10 25.69 27,400 25.94 25.21
13-12-05 25.00 25.68 24.83 30,000 25.58 24.86
13-12-04 24.79 25.71 24.30 47,200 25.03 24.32
13-12-03 25.14 25.74 24.80 42,600 25.01 24.30
13-12-02 26.12 26.33 25.14 25,300 25.28 24.56
13-11-29 26.26 26.26 26.10 19,700 26.18 25.44
13-11-27 25.22 26.00 24.91 36,500 25.95 25.21
13-11-26 25.04 25.36 24.73 59,600 25.32 24.60
13-11-25 25.52 26.07 24.94 35,700 25.07 24.36
Date Open High Low Vol Cls adjCls
13-11-22 24.94 25.64 24.53 54,600 25.51 24.79
13-11-21 24.58 25.20 24.58 40,400 25.09 24.38
13-11-20 24.64 24.64 24.16 33,300 24.58 23.88
13-11-19 24.82 24.99 24.44 31,900 24.63 23.93
13-11-18 25.11 25.20 24.56 45,300 24.89 24.18
13-11-15 25.07 25.18 24.85 78,800 25.03 24.32
13-11-14 25.29 25.29 24.99 27,900 25.12 24.41
13-11-13 24.90 25.40 24.90 29,000 25.36 24.64
13-11-12 25.14 25.39 24.99 32,900 25.16 24.45
Date Open High Low Vol Cls adjCls
13-11-11 24.89 25.19 24.67 136,600 25.10 24.39
13-11-08 24.89 25.41 24.62 87,700 25.05 24.34
13-11-07 26.22 26.22 24.83 99,900 24.94 24.23
13-11-06 26.29 26.84 25.88 40,900 26.12 25.38
13-11-05 27.80 28.12 25.50 135,800 26.27 25.53
13-11-04 28.31 28.58 27.98 79,000 28.34 27.54
13-11-01 29.07 29.07 27.38 141,800 28.66 27.85
13-10-31 29.14 29.61 28.94 39,200 29.22 28.39
13-10-30 29.65 29.67 28.68 39,000 29.10 28.28
Date Open High Low Vol Cls adjCls
13-10-29 29.70 29.95 29.27 41,400 29.59 28.75
13-10-28 29.67 29.74 29.21 38,700 29.64 28.80
13-10-25 29.61 29.74 29.34 66,600 29.74 28.90
13-10-24 29.47 29.90 29.14 42,000 29.49 28.65
13-10-23 29.56 29.85 29.22 37,800 29.52 28.68
13-10-22 29.72 30.00 29.40 49,500 29.73 28.89
13-10-21 29.61 29.95 29.40 37,900 29.70 28.86
13-10-18 29.57 29.87 29.13 71,800 29.66 28.82
13-10-17 28.29 29.38 28.13 82,600 29.33 28.50
Date Open High Low Vol Cls adjCls
13-10-16 28.62 28.68 28.27 38,600 28.47 27.66
13-10-15 27.79 28.45 27.79 54,300 28.33 27.53
13-10-14 28.22 28.53 27.75 49,700 28.02 27.23
13-10-11 26.60 28.76 26.60 90,500 28.48 27.67
13-10-10 26.60 26.96 26.44 31,900 26.83 26.07
13-10-09 26.05 26.50 25.85 65,500 26.19 25.45
13-10-08 26.56 26.59 25.88 80,500 26.05 25.31
13-10-07 26.27 26.97 26.27 53,300 26.65 25.89
13-10-04 26.53 27.02 26.53 34,300 26.63 25.88
Date Open High Low Vol Cls adjCls
13-10-03 26.46 26.85 26.21 53,700 26.64 25.89
13-10-02 26.34 27.24 26.33 205,400 26.55 25.80
13-10-01 25.89 26.62 25.89 92,200 26.53 25.78
13-09-30 25.27 26.04 25.23 82,100 26.00 25.26
13-09-27 25.56 25.78 25.24 48,300 25.61 24.88
13-09-26 25.67 25.85 25.46 58,900 25.84 25.11
13-09-25 25.79 26.36 25.52 54,600 25.67 24.94
13-09-24 26.20 26.29 25.70 67,600 25.84 25.11
13-09-23 25.67 26.23 25.59 64,000 26.18 25.44
Date Open High Low Vol Cls adjCls
13-09-20 26.06 26.17 25.49 163,900 25.83 25.10
13-09-19 26.20 26.37 25.52 40,500 25.88 25.15
13-09-18 25.78 26.50 25.44 54,200 26.15 25.41
13-09-17 25.56 25.95 25.56 74,000 25.78 25.05
13-09-16 25.49 26.11 25.44 132,500 25.62 24.89
13-09-13 25.04 25.58 24.86 59,600 25.13 24.42
13-09-12 24.96 25.47 24.59 99,900 24.89 24.18
13-09-11 25.11 25.48 24.90 58,400 25.05 24.34
13-09-10 25.30 26.14 25.01 111,900 25.25 24.47
Date Open High Low Vol Cls adjCls
13-09-09 22.41 25.25 22.41 265,300 25.24 24.46
13-09-06 22.52 22.52 21.60 58,700 22.22 21.53
13-09-05 22.74 23.10 22.30 48,700 22.32 21.63
13-09-04 22.46 23.00 22.34 46,300 22.79 22.08
13-09-03 22.73 22.94 22.01 47,400 22.36 21.67
13-08-30 23.03 23.17 22.29 74,800 22.35 21.66
13-08-29 22.82 23.54 22.78 59,300 23.10 22.38
13-08-28 22.52 23.15 22.52 59,500 22.94 22.23
13-08-27 22.59 23.32 22.33 90,000 22.44 21.74
Date Open High Low Vol Cls adjCls
13-08-26 23.15 23.34 22.89 56,700 22.98 22.27
13-08-23 23.92 24.03 22.36 109,100 23.19 22.47
13-08-22 23.84 24.23 23.77 62,200 24.06 23.31
13-08-21 23.98 24.16 23.62 46,400 23.83 23.09
13-08-20 23.75 24.40 23.72 92,000 24.17 23.42
13-08-19 24.17 24.55 23.48 119,700 23.64 22.91
13-08-16 24.42 25.00 23.82 93,800 24.12 23.37
13-08-15 25.28 25.41 24.61 79,400 24.61 23.85
13-08-14 25.57 25.84 25.47 86,300 25.56 24.77
Date Open High Low Vol Cls adjCls
13-08-13 25.72 25.79 25.40 64,200 25.61 24.82
13-08-12 25.08 26.07 25.08 68,300 25.92 25.12
13-08-09 25.09 25.62 25.08 63,400 25.33 24.54
13-08-08 24.98 25.41 24.50 76,400 25.31 24.52
13-08-07 25.26 25.33 24.51 102,500 24.75 23.98
13-08-06 26.08 26.20 24.70 158,600 25.44 24.65
13-08-05 27.98 27.98 26.04 204,600 26.30 25.48
13-08-02 30.03 30.03 27.25 150,700 27.97 27.10
13-08-01 30.17 30.67 29.58 57,300 30.54 29.59
Date Open High Low Vol Cls adjCls
13-07-31 29.73 31.23 29.41 99,900 30.01 29.08
13-07-30 29.38 30.20 29.20 47,100 29.51 28.59
13-07-29 29.81 29.81 29.02 47,100 29.31 28.40
13-07-26 30.32 30.33 29.35 38,100 29.82 28.89
13-07-25 29.47 30.77 29.47 49,100 30.73 29.78
13-07-24 30.50 30.50 29.30 49,500 29.70 28.78
13-07-23 30.45 30.45 29.95 38,700 30.34 29.40
13-07-22 29.90 30.50 29.75 59,400 30.23 29.29
13-07-19 30.04 30.46 29.80 72,100 29.92 28.99
Date Open High Low Vol Cls adjCls
13-07-18 29.70 30.83 29.42 78,400 30.18 29.24
13-07-17 29.54 30.00 29.28 53,900 29.59 28.67
13-07-16 29.14 29.37 28.83 55,000 29.29 28.38
13-07-15 28.22 29.00 27.84 63,500 28.95 28.05
13-07-12 28.68 28.84 28.08 70,300 28.16 27.29
13-07-11 28.68 29.00 28.38 66,600 28.85 27.95
13-07-10 28.09 28.48 27.86 61,700 28.05 27.18
13-07-09 27.14 28.15 26.89 94,000 28.00 27.13
13-07-08 26.82 27.10 26.82 68,100 26.97 26.13
Date Open High Low Vol Cls adjCls
13-07-05 26.61 26.73 26.05 41,200 26.71 25.88
13-07-03 26.06 26.39 25.58 22,800 26.14 25.33
13-07-02 26.05 26.42 25.65 59,900 26.02 25.21
13-07-01 25.63 26.44 25.36 89,400 26.13 25.32
13-06-28 25.52 26.04 25.25 337,600 25.70 24.90
13-06-27 24.90 25.64 24.89 38,700 25.54 24.75
13-06-26 25.42 25.42 24.70 57,100 24.75 23.98
13-06-25 24.94 25.22 24.85 53,000 25.15 24.37
13-06-24 25.04 25.14 24.48 78,400 24.65 23.89
Date Open High Low Vol Cls adjCls
13-06-21 26.11 26.17 25.30 227,900 25.37 24.58
13-06-20 25.84 26.02 25.45 105,300 25.98 25.17
13-06-19 27.08 27.31 26.37 56,800 26.38 25.56
13-06-18 26.46 27.65 26.32 90,200 27.16 26.32
13-06-17 25.96 26.65 25.83 73,300 26.22 25.41
13-06-14 25.55 25.63 25.31 56,400 25.55 24.76
13-06-13 24.92 25.81 24.92 46,400 25.70 24.90
13-06-12 25.14 25.30 24.91 45,400 24.92 24.15
13-06-11 25.48 25.48 24.80 40,400 24.88 24.04
Date Open High Low Vol Cls adjCls
13-06-10 24.86 25.89 24.71 81,900 25.88 25.01
13-06-07 25.48 25.48 24.53 56,500 24.76 23.92
13-06-06 24.18 25.15 24.14 76,100 25.15 24.30
13-06-05 24.74 24.74 24.00 62,500 24.23 23.41
13-06-04 25.29 25.51 24.50 161,200 24.79 23.95
13-06-03 25.16 25.30 24.53 114,400 25.25 24.40
13-05-31 25.28 25.52 24.96 98,000 24.96 24.12
13-05-30 25.19 25.70 25.05 52,400 25.50 24.64
13-05-29 25.71 25.76 24.92 63,000 25.15 24.30
Date Open High Low Vol Cls adjCls
13-05-28 26.28 26.48 25.46 91,200 25.94 25.06
13-05-24 25.15 25.80 24.90 79,200 25.75 24.88
13-05-23 24.84 25.32 24.50 74,700 25.29 24.44
13-05-22 25.48 25.99 24.93 137,100 25.20 24.35
13-05-21 25.20 25.59 25.15 148,300 25.47 24.61
13-05-20 24.94 25.47 24.83 153,600 25.26 24.41
13-05-17 25.01 25.21 24.86 121,600 25.20 24.35
13-05-16 25.10 25.32 24.81 73,000 24.98 24.14
13-05-15 25.13 25.48 25.00 88,500 25.30 24.45
Date Open High Low Vol Cls adjCls
13-05-14 24.84 25.50 24.76 125,000 25.28 24.43
13-05-13 26.06 26.08 24.53 132,500 24.85 24.01
13-05-10 26.59 26.59 25.81 86,500 26.20 25.32
13-05-09 26.86 26.90 26.44 74,700 26.50 25.61
13-05-08 25.85 26.92 25.85 110,400 26.92 26.01
13-05-07 26.08 26.25 25.72 142,600 26.01 25.13
13-05-06 27.60 27.95 25.37 457,200 25.97 25.09
13-05-03 29.08 29.37 27.72 209,700 27.76 26.82
13-05-02 28.10 28.71 27.84 91,400 28.47 27.51
Date Open High Low Vol Cls adjCls
13-05-01 29.37 29.59 27.68 164,500 27.70 26.77
13-04-30 29.74 29.75 29.03 71,000 29.60 28.60
13-04-29 30.19 30.50 29.65 96,400 29.71 28.71
13-04-26 29.88 30.20 29.58 96,500 30.00 28.99
13-04-25 29.80 30.32 29.70 80,100 29.86 28.85
13-04-24 29.41 29.86 29.24 84,100 29.53 28.53
13-04-23 28.89 29.77 28.82 99,600 29.34 28.35
13-04-22 28.51 28.88 27.55 98,600 28.62 27.65
13-04-19 27.86 28.60 27.86 69,000 28.45 27.49
Date Open High Low Vol Cls adjCls
13-04-18 27.98 28.20 27.57 116,600 27.74 26.80
13-04-17 28.16 28.48 27.54 153,900 27.73 26.79
13-04-16 27.50 29.26 27.50 175,700 28.53 27.57
13-04-15 29.14 29.14 26.70 213,700 26.99 26.08
13-04-12 29.51 29.56 29.10 80,600 29.16 28.18
13-04-11 30.27 30.53 29.71 89,400 29.75 28.75
13-04-10 28.95 30.23 28.81 137,900 30.16 29.14
13-04-09 28.74 29.03 28.43 86,700 28.77 27.80
13-04-08 28.50 28.74 28.22 92,600 28.67 27.70
Date Open High Low Vol Cls adjCls
13-04-05 27.84 28.54 27.80 96,100 28.48 27.52
13-04-04 28.44 28.70 28.19 108,400 28.56 27.60
13-04-03 29.09 29.13 28.13 150,800 28.37 27.41
13-04-02 29.09 29.62 28.86 104,300 28.95 27.97
13-04-01 29.52 29.61 28.63 137,900 29.03 28.05
13-03-28 28.95 29.61 28.68 159,800 29.44 28.45
13-03-27 30.59 30.63 28.32 238,700 28.78 27.81
13-03-26 30.91 31.89 30.56 196,900 30.70 29.66
13-03-25 29.41 30.62 29.41 207,800 30.57 29.54
Date Open High Low Vol Cls adjCls
13-03-22 28.78 29.34 28.65 109,700 29.12 28.14
13-03-21 29.47 29.87 28.29 150,500 28.59 27.62
13-03-20 28.87 29.55 28.75 133,800 29.47 28.48
13-03-19 28.32 28.84 28.08 107,700 28.48 27.52
13-03-18 28.06 28.55 28.01 116,000 28.14 27.19
13-03-15 27.83 28.90 27.62 227,000 28.39 27.43
13-03-14 26.62 27.65 26.62 73,700 27.61 26.68
13-03-13 26.14 26.74 25.90 58,600 26.59 25.69
13-03-12 26.16 26.42 26.01 117,000 26.21 25.26
Date Open High Low Vol Cls adjCls
13-03-11 26.50 26.60 25.85 88,000 26.16 25.21
13-03-08 26.56 27.42 26.45 134,400 26.57 25.60
13-03-07 26.10 26.29 25.96 83,600 26.18 25.23
13-03-06 25.83 26.07 25.39 72,600 26.02 25.07
13-03-05 25.86 25.89 25.42 94,500 25.58 24.65
13-03-04 25.24 25.69 25.01 99,300 25.57 24.64
13-03-01 24.13 25.44 23.70 141,200 25.36 24.44
13-02-28 24.55 24.60 24.06 91,000 24.48 23.59
13-02-27 24.75 24.81 24.00 183,000 24.48 23.59
Date Open High Low Vol Cls adjCls
13-02-26 25.22 25.45 24.66 110,900 24.83 23.93
13-02-25 26.07 26.78 24.94 135,100 25.02 24.11
13-02-22 25.18 25.69 24.93 87,300 25.65 24.72
13-02-21 25.10 25.33 23.98 107,900 24.84 23.94
13-02-20 26.13 26.16 25.10 125,500 25.11 24.20
13-02-19 24.44 26.03 24.44 174,900 26.02 25.07
13-02-15 23.39 24.45 23.39 114,600 24.45 23.56
13-02-14 22.88 23.42 22.87 33,400 23.38 22.53
13-02-13 23.04 23.10 22.65 50,000 22.93 22.10
Date Open High Low Vol Cls adjCls
13-02-12 22.89 23.00 22.54 36,800 22.96 22.13
13-02-11 23.01 23.08 22.58 43,100 22.78 21.95
13-02-08 22.74 23.26 22.74 31,500 23.00 22.16
13-02-07 22.80 22.81 22.54 18,900 22.73 21.90
13-02-06 22.52 22.74 22.44 31,400 22.73 21.90
13-02-05 23.04 23.24 22.57 35,700 22.69 21.87
13-02-04 23.54 23.65 22.83 76,000 22.92 22.09
13-02-01 23.06 23.86 22.82 67,300 23.70 22.84
13-01-31 22.41 22.93 22.28 93,900 22.81 21.98
Date Open High Low Vol Cls adjCls
13-01-30 22.96 22.96 22.37 40,600 22.49 21.67
13-01-29 23.07 23.19 22.75 64,500 23.00 22.16
13-01-28 22.71 23.16 22.38 76,100 23.08 22.24
13-01-25 22.53 22.68 22.18 65,900 22.60 21.78
13-01-24 22.22 22.53 22.07 72,400 22.42 21.61
13-01-23 22.71 22.71 22.04 59,600 22.11 21.31
13-01-22 22.32 22.66 22.15 67,900 22.60 21.78
13-01-18 21.84 22.35 21.84 68,300 22.27 21.46
13-01-17 21.49 21.99 21.40 76,200 21.84 21.05
Date Open High Low Vol Cls adjCls
13-01-16 21.39 21.43 21.15 51,000 21.38 20.60
13-01-15 21.38 21.56 21.03 85,200 21.50 20.72
13-01-14 21.56 21.67 21.38 46,200 21.60 20.82
13-01-11 21.63 21.66 21.28 40,300 21.58 20.80
13-01-10 21.26 21.59 21.00 65,200 21.56 20.78
13-01-09 21.45 21.45 21.00 58,300 21.18 20.41
13-01-08 21.46 21.91 20.93 64,200 21.30 20.53
13-01-07 21.44 21.49 21.17 47,300 21.42 20.64
13-01-04 21.23 21.48 21.10 74,400 21.44 20.66
Date Open High Low Vol Cls adjCls
13-01-03 21.44 21.47 21.00 73,900 21.06 20.29
13-01-02 20.94 21.50 20.94 125,100 21.38 20.60
12-12-31 19.65 20.49 19.60 87,100 20.42 19.68
12-12-28 19.76 20.00 19.51 67,400 19.65 18.94
12-12-27 19.85 19.99 19.51 57,800 19.91 19.19
12-12-26 19.32 20.08 19.20 81,600 19.77 19.05
12-12-24 19.26 19.28 18.95 30,600 19.21 18.51
12-12-21 19.46 19.63 19.05 342,300 19.14 18.44
12-12-20 18.92 19.63 18.78 99,600 19.61 18.90
Date Open High Low Vol Cls adjCls
12-12-19 19.25 19.31 18.89 81,300 18.99 18.30
12-12-18 19.03 19.20 18.67 94,400 19.16 18.46
12-12-17 19.39 19.97 18.69 241,500 18.93 18.24
12-12-14 18.44 19.61 18.44 148,300 19.33 18.63
12-12-13 18.67 18.90 18.40 39,700 18.58 17.90
12-12-12 19.09 19.09 18.61 47,000 18.67 17.99
12-12-11 18.78 19.04 18.62 73,400 18.98 18.23
12-12-10 18.08 18.65 18.08 47,300 18.63 17.90
12-12-07 18.66 18.66 17.98 55,100 18.05 17.34
Date Open High Low Vol Cls adjCls
12-12-06 18.50 18.57 18.42 28,700 18.49 17.76
12-12-05 18.28 18.75 18.16 72,600 18.61 17.88
12-12-04 18.94 19.12 18.34 175,600 18.92 17.45
12-12-03 19.09 19.46 18.75 164,900 19.00 17.53
12-11-30 18.91 18.96 18.70 139,700 18.85 17.39
12-11-29 18.85 19.12 18.56 93,800 18.80 17.34
12-11-28 18.60 18.87 18.51 90,300 18.70 17.25
12-11-27 19.55 19.56 18.56 143,900 18.65 17.21
12-11-26 19.09 19.98 19.09 124,300 19.55 18.04
Date Open High Low Vol Cls adjCls
12-11-23 18.48 19.18 18.48 53,200 19.06 17.58
12-11-21 17.75 18.65 17.73 92,200 18.50 17.07
12-11-20 17.63 17.74 17.28 42,600 17.70 16.33
12-11-19 17.62 17.98 17.53 69,200 17.74 16.37
12-11-16 17.01 17.39 16.89 93,400 17.35 16.01
12-11-15 17.98 18.29 16.76 46,400 17.12 15.79
12-11-14 18.34 18.40 17.88 35,400 17.96 16.57
12-11-13 18.26 18.56 18.14 25,900 18.28 16.86
12-11-12 18.22 18.48 18.07 24,600 18.34 16.92
Date Open High Low Vol Cls adjCls
12-11-09 17.76 18.43 17.76 38,300 18.07 16.67
12-11-08 18.51 18.72 17.92 51,600 17.94 16.55
12-11-07 19.02 19.02 18.48 63,900 18.49 17.06
12-11-06 19.65 19.92 18.73 89,600 19.25 17.76
12-11-05 19.55 20.10 19.24 103,200 19.60 18.08
12-11-02 17.05 19.31 17.05 177,400 19.16 17.68
12-11-01 16.95 17.41 16.67 80,100 16.92 15.61
12-10-31 16.82 17.07 16.70 46,100 16.97 15.66
12-10-26 17.11 17.25 16.61 36,800 16.83 15.53
Date Open High Low Vol Cls adjCls
12-10-25 17.03 17.11 16.86 36,100 17.11 15.78
12-10-24 16.83 17.29 16.52 27,000 16.86 15.55
12-10-23 16.49 16.78 16.36 40,100 16.75 15.45
12-10-22 16.71 16.86 16.61 34,600 16.72 15.42
12-10-19 17.39 17.39 16.56 86,700 16.75 15.45
12-10-18 17.28 17.75 17.28 59,200 17.58 16.22
12-10-17 17.18 17.31 16.95 47,100 17.29 15.95
12-10-16 16.93 17.20 16.93 37,000 17.13 15.80
12-10-15 16.55 16.84 16.24 46,100 16.83 15.53
Date Open High Low Vol Cls adjCls
12-10-12 16.71 16.89 16.46 66,900 16.54 15.26
12-10-11 16.92 16.92 16.57 55,600 16.65 15.36
12-10-10 16.75 16.80 16.49 57,700 16.67 15.38
12-10-09 17.25 17.26 16.66 71,600 16.72 15.42
12-10-08 17.45 17.46 17.16 40,500 17.20 15.87
12-10-05 17.84 18.19 17.58 85,900 17.59 16.23
12-10-04 18.01 18.01 17.46 55,700 17.79 16.41
12-10-03 17.95 18.18 17.60 67,900 17.91 16.52
12-10-02 18.55 18.72 17.70 97,000 17.97 16.58
Date Open High Low Vol Cls adjCls
12-10-01 17.91 18.81 17.89 90,200 18.43 17.00
12-09-28 17.57 18.08 17.38 90,200 17.74 16.37
12-09-27 17.56 17.79 17.35 51,100 17.74 16.37
12-09-26 17.48 17.58 17.21 95,200 17.43 16.08
12-09-25 18.65 18.74 17.26 199,800 17.40 16.05
12-09-24 18.72 19.24 18.43 127,800 18.51 17.08
12-09-21 19.17 19.28 18.85 192,900 18.95 17.48
12-09-20 18.43 18.91 18.43 47,500 18.83 17.37
12-09-19 18.40 18.80 18.31 74,000 18.65 17.21
Date Open High Low Vol Cls adjCls
12-09-18 18.31 18.49 18.01 80,500 18.45 17.02
12-09-17 18.64 18.64 18.26 61,200 18.43 17.00
12-09-14 17.99 19.05 17.94 106,800 18.70 17.25
12-09-13 17.41 18.06 17.16 84,900 17.82 16.44
12-09-12 17.59 17.67 17.27 50,100 17.43 16.08
12-09-11 17.40 17.71 17.24 58,000 17.55 16.14
12-09-10 17.40 17.66 17.37 54,900 17.39 15.99
12-09-07 17.35 17.59 17.10 51,500 17.42 16.02
12-09-06 16.76 17.41 16.76 92,900 17.17 15.79
Date Open High Low Vol Cls adjCls
12-09-05 16.34 16.67 16.34 69,800 16.58 15.24
12-09-04 16.19 16.29 15.64 92,400 16.23 14.92
12-08-31 15.97 16.33 15.72 69,500 16.18 14.88
12-08-30 15.82 15.90 15.72 25,700 15.74 14.47
12-08-29 15.87 16.14 15.72 32,600 15.98 14.69
12-08-28 15.74 16.00 15.71 47,000 15.87 14.59
12-08-27 15.78 16.04 15.70 42,300 15.75 14.48
12-08-24 15.61 15.92 15.49 56,300 15.73 14.46
12-08-23 15.70 15.80 15.55 82,700 15.69 14.43
Date Open High Low Vol Cls adjCls
12-08-22 15.74 15.82 15.64 312,300 15.72 14.45
12-08-21 15.84 16.10 15.69 79,300 15.75 14.48
12-08-20 15.15 15.81 15.15 147,200 15.70 14.43
12-08-17 14.37 15.20 14.15 62,400 15.20 13.97
12-08-16 13.93 14.49 13.93 62,200 14.42 13.26
12-08-15 13.58 13.94 13.58 37,800 13.93 12.81
12-08-14 14.17 14.26 13.60 64,000 13.68 12.58
12-08-13 14.02 14.22 13.54 53,300 14.01 12.88
12-08-10 13.99 14.05 13.76 32,800 14.00 12.87
Date Open High Low Vol Cls adjCls
12-08-09 13.95 14.25 13.83 42,000 14.00 12.87
12-08-08 13.96 14.03 13.67 56,800 13.95 12.83
12-08-07 14.14 14.45 13.96 70,400 14.07 12.94
12-08-06 13.90 14.28 13.81 61,200 14.01 12.88
12-08-03 13.73 13.98 13.17 91,200 13.89 12.77
12-08-02 13.49 13.61 12.33 94,200 13.50 12.41
12-08-01 14.91 14.91 13.64 98,700 13.71 12.60
12-07-31 14.31 14.97 14.31 110,000 14.81 13.62
12-07-30 14.69 14.81 14.33 32,600 14.45 13.29
Date Open High Low Vol Cls adjCls
12-07-27 13.75 14.76 13.59 90,400 14.66 13.48
12-07-26 13.85 13.87 13.55 58,800 13.71 12.60
12-07-25 13.72 13.75 13.47 35,400 13.62 12.52
12-07-24 13.87 13.89 13.32 74,000 13.61 12.51
12-07-23 14.01 14.04 13.51 46,600 13.77 12.66
12-07-20 14.26 14.56 13.94 90,100 14.40 13.24
12-07-19 14.85 14.85 14.39 49,200 14.43 13.27
12-07-18 14.97 15.11 14.72 52,800 14.80 13.61
12-07-17 15.20 15.25 14.85 50,100 14.99 13.78
Date Open High Low Vol Cls adjCls
12-07-16 15.13 15.14 14.82 49,800 15.03 13.82
12-07-13 14.81 15.29 14.81 55,300 15.16 13.94
12-07-12 14.63 14.88 14.28 63,900 14.77 13.58
12-07-11 14.47 15.00 14.47 117,400 14.77 13.58
12-07-10 14.58 14.61 14.25 66,700 14.48 13.31
12-07-09 14.70 14.73 14.19 131,500 14.43 13.27
12-07-06 14.97 15.13 14.71 56,000 14.76 13.57
12-07-05 15.27 15.56 15.08 70,300 15.19 13.97
12-07-03 14.70 15.35 14.70 46,100 15.34 14.10
Date Open High Low Vol Cls adjCls
12-07-02 14.64 14.79 14.22 78,000 14.76 13.57
12-06-29 13.86 14.57 13.58 107,400 14.56 13.39
12-06-28 13.58 13.75 13.26 69,300 13.54 12.45
12-06-27 13.83 14.14 13.50 68,700 13.74 12.63
12-06-26 13.61 13.84 13.49 59,500 13.74 12.63
12-06-25 13.55 13.77 13.46 53,800 13.61 12.51
12-06-22 13.64 13.91 13.52 175,900 13.76 12.65
12-06-21 14.13 14.27 13.48 55,000 13.49 12.40
12-06-20 14.21 14.33 13.95 51,700 14.21 13.06
Date Open High Low Vol Cls adjCls
12-06-19 13.76 14.29 13.75 81,700 14.25 13.10
12-06-18 13.84 13.98 13.61 93,500 13.72 12.61
12-06-15 13.76 14.00 13.72 139,000 13.92 12.80
12-06-14 13.77 13.99 13.55 58,600 13.73 12.62
12-06-13 14.17 14.55 13.64 69,200 13.71 12.60
12-06-12 14.23 14.38 13.97 54,400 14.28 13.09
12-06-11 14.75 14.75 14.10 76,600 14.10 12.92
12-06-08 14.39 14.79 14.28 84,000 14.56 13.34
12-06-07 14.88 14.92 14.45 91,100 14.45 13.24
Date Open High Low Vol Cls adjCls
12-06-06 14.11 14.63 14.04 86,200 14.60 13.38
12-06-05 13.91 14.00 13.71 67,900 13.94 12.78
12-06-04 14.22 14.32 13.93 99,800 14.03 12.86
12-06-01 13.75 14.39 13.75 133,200 14.06 12.89
12-05-31 13.70 13.75 13.43 129,400 13.55 12.42
12-05-30 13.71 13.85 13.49 111,200 13.70 12.56
12-05-29 14.13 14.36 13.79 131,600 13.90 12.74
12-05-25 13.88 14.09 13.80 46,200 13.93 12.77
12-05-24 14.00 14.09 13.59 71,800 13.86 12.70
Date Open High Low Vol Cls adjCls
12-05-23 13.81 14.00 13.44 73,000 13.98 12.81
12-05-22 14.30 14.30 13.89 99,000 14.01 12.84
12-05-21 13.67 14.24 13.66 117,600 14.24 13.05
12-05-18 13.60 13.75 13.52 175,900 13.60 12.46
12-05-17 13.92 13.99 13.58 121,500 13.63 12.49
12-05-16 14.00 14.02 13.83 115,300 13.90 12.74
12-05-15 13.96 14.06 13.79 156,000 13.88 12.72
12-05-14 14.29 14.29 13.93 119,000 13.97 12.80
12-05-11 14.94 15.05 14.40 143,000 14.47 13.26
Date Open High Low Vol Cls adjCls
12-05-10 15.21 15.31 14.86 72,100 15.15 13.88
12-05-09 14.70 15.18 14.68 121,000 15.03 13.77
12-05-08 14.72 15.16 14.72 138,700 15.02 13.77
12-05-07 15.27 15.37 14.85 190,000 14.90 13.66
12-05-04 16.72 16.84 15.15 118,000 15.28 14.00
12-05-03 17.31 17.31 16.81 102,800 16.98 15.56
12-05-02 17.16 17.39 16.88 103,000 17.31 15.86
12-05-01 17.30 17.69 17.15 117,100 17.29 15.85
12-04-30 17.53 17.60 17.26 86,000 17.35 15.90
Date Open High Low Vol Cls adjCls
12-04-27 17.54 17.69 17.38 90,100 17.59 16.12
12-04-26 17.42 17.49 17.21 56,300 17.46 16.00
12-04-25 17.45 17.65 17.32 74,500 17.47 16.01
12-04-24 17.02 17.15 16.80 70,600 17.14 15.71
12-04-23 17.26 17.50 16.76 88,700 17.00 15.58
12-04-20 17.78 17.90 17.49 97,200 17.67 16.19
12-04-19 17.85 18.04 17.34 67,800 17.51 16.05
12-04-18 18.12 18.16 17.67 91,200 17.85 16.36
12-04-17 18.34 18.52 18.17 70,700 18.20 16.68
Date Open High Low Vol Cls adjCls
12-04-16 18.20 18.28 17.80 99,500 18.11 16.60
12-04-13 18.21 18.35 17.97 117,900 18.06 16.55
12-04-12 17.71 18.46 17.71 76,000 18.35 16.82
12-04-11 17.60 17.78 17.35 126,300 17.73 16.25
12-04-10 17.99 17.99 17.30 212,100 17.35 15.90
12-04-09 17.89 18.25 17.72 92,800 17.99 16.49
12-04-05 18.43 18.51 18.12 86,500 18.36 16.83
12-04-04 19.25 19.34 18.53 108,100 18.58 17.03
12-04-03 20.40 20.61 19.42 91,700 19.62 17.98
Date Open High Low Vol Cls adjCls
12-04-02 19.45 20.51 19.40 130,000 20.51 18.80
12-03-30 20.21 20.21 19.56 84,700 19.59 17.95
12-03-29 19.62 20.06 19.54 62,100 19.99 18.32
12-03-28 19.99 20.02 19.66 75,000 19.85 18.19
12-03-27 20.29 20.52 19.95 85,600 19.96 18.29
12-03-26 19.95 20.36 19.84 73,400 20.32 18.62
12-03-23 19.11 19.70 19.11 59,600 19.64 18.00
12-03-22 19.30 19.50 18.97 59,500 19.13 17.53
12-03-21 19.82 19.91 19.55 47,400 19.56 17.93
Date Open High Low Vol Cls adjCls
12-03-20 20.37 20.37 19.73 77,500 19.81 18.16
12-03-19 20.50 20.83 20.12 83,700 20.56 18.84
12-03-16 20.36 20.62 20.34 172,400 20.62 18.90
12-03-15 20.20 20.37 19.76 101,900 20.32 18.62
12-03-14 20.18 20.41 20.07 90,600 20.19 18.50
12-03-13 19.93 20.38 19.78 123,700 20.33 18.59
12-03-12 19.77 20.09 19.57 127,800 19.72 18.03
12-03-09 19.49 20.10 19.31 121,200 19.73 18.04
12-03-08 19.86 19.86 19.18 124,100 19.51 17.84
Date Open High Low Vol Cls adjCls
12-03-07 19.50 19.67 19.20 87,300 19.65 17.97
12-03-06 20.63 20.71 19.35 204,100 19.40 17.74
12-03-05 21.26 21.29 20.35 196,200 20.94 19.15
12-03-02 22.87 23.25 21.25 208,000 21.30 19.48
12-03-01 23.43 23.66 22.91 123,000 22.97 21.01
12-02-29 24.08 24.23 23.23 139,300 23.24 21.25
12-02-28 24.17 24.34 23.80 83,900 24.05 21.99
12-02-27 24.00 24.49 23.65 67,000 24.19 22.12
12-02-24 24.55 24.61 24.12 63,600 24.36 22.28
Date Open High Low Vol Cls adjCls
12-02-23 23.99 24.78 23.72 73,600 24.59 22.49
12-02-22 23.85 24.14 23.66 64,400 23.91 21.86
12-02-21 24.08 24.30 23.70 57,900 23.94 21.89
12-02-17 24.35 24.43 24.05 74,400 24.05 21.99
12-02-16 23.83 24.36 23.79 93,100 24.31 22.23
12-02-15 24.19 24.21 23.49 90,000 23.81 21.77
12-02-14 24.39 24.53 23.82 87,400 24.03 21.97
12-02-13 24.89 24.95 24.49 89,400 24.60 22.50
12-02-10 24.52 24.74 24.31 61,200 24.46 22.37
Date Open High Low Vol Cls adjCls
12-02-09 25.28 25.28 24.79 42,400 24.98 22.84
12-02-08 25.45 25.60 24.76 61,600 25.17 23.02
12-02-07 25.56 25.59 25.12 68,600 25.30 23.14
12-02-06 25.98 26.20 25.53 59,300 25.71 23.51
12-02-03 26.08 26.76 25.90 110,800 26.29 24.04
12-02-02 25.19 25.86 25.08 131,900 25.59 23.40
12-02-01 24.98 25.29 24.66 168,200 25.12 22.97
12-01-31 24.91 25.00 24.43 75,400 24.66 22.55
12-01-30 24.45 24.90 24.42 50,600 24.64 22.53
Date Open High Low Vol Cls adjCls
12-01-27 24.46 24.86 24.46 40,800 24.75 22.63
12-01-26 25.00 25.00 24.48 68,300 24.62 22.51
12-01-25 24.55 24.91 24.22 49,000 24.86 22.73
12-01-24 24.05 24.79 23.96 63,600 24.68 22.57
12-01-23 24.79 24.79 23.85 47,200 24.29 22.21
12-01-20 24.54 24.99 24.35 93,100 24.79 22.67
12-01-19 24.79 24.79 24.36 148,700 24.51 22.41
12-01-18 24.20 24.69 24.16 86,500 24.69 22.58
12-01-17 24.03 24.42 23.90 90,400 24.15 22.08
Date Open High Low Vol Cls adjCls
12-01-13 23.42 24.06 23.37 55,500 23.69 21.66
12-01-12 23.46 23.93 23.19 68,900 23.87 21.83
12-01-11 23.06 23.60 23.03 85,800 23.37 21.37
12-01-10 23.14 23.39 23.02 54,500 23.24 21.25
12-01-09 23.09 23.09 22.61 71,200 22.70 20.76
12-01-06 23.29 23.29 22.74 60,900 23.01 21.04
12-01-05 22.79 23.38 22.52 54,500 23.27 21.28
12-01-04 22.88 23.16 22.70 47,900 22.99 21.02
12-01-03 23.01 23.48 22.83 81,700 23.15 21.17
Date Open High Low Vol Cls adjCls
11-12-30 22.59 22.69 22.21 57,500 22.22 20.32
11-12-29 22.36 22.77 22.29 35,600 22.68 20.74
11-12-28 22.90 23.00 22.15 43,600 22.24 20.34
11-12-27 22.47 23.15 22.36 29,100 23.00 21.03
11-12-23 22.91 22.98 22.52 44,100 22.66 20.72
11-12-22 22.66 22.99 22.46 73,400 22.72 20.78
11-12-21 22.41 22.64 21.84 57,500 22.57 20.64
11-12-20 21.90 22.65 21.89 136,600 22.45 20.53
11-12-19 22.09 22.43 21.18 84,700 21.25 19.43
Date Open High Low Vol Cls adjCls
11-12-16 21.77 22.40 21.42 191,400 21.85 19.98
11-12-15 21.51 21.68 21.24 74,700 21.49 19.65
11-12-14 21.08 21.60 20.94 81,800 21.07 19.27
11-12-13 21.69 21.90 21.23 114,100 21.40 19.53
11-12-12 21.27 21.48 20.97 77,500 21.41 19.54
11-12-09 20.83 21.86 20.67 86,400 21.71 19.81
11-12-08 21.15 21.55 20.62 101,800 20.72 18.91
11-12-07 21.29 21.55 20.61 63,800 21.50 19.62
11-12-06 21.66 21.78 21.27 63,700 21.54 19.66
Date Open High Low Vol Cls adjCls
11-12-05 21.47 21.81 21.04 85,900 21.59 19.70
11-12-02 21.70 21.70 20.74 125,200 20.99 19.15
11-12-01 21.78 21.87 21.13 102,400 21.27 19.41
11-11-30 21.18 21.90 20.98 187,400 21.83 19.92
11-11-29 19.85 20.27 19.57 115,600 20.12 18.36
11-11-28 19.06 19.85 19.06 113,300 19.76 18.03
11-11-25 18.42 18.89 18.20 54,400 18.22 16.63
11-11-23 19.44 19.54 18.50 92,900 18.60 16.97
11-11-22 19.81 19.99 19.45 55,100 19.69 17.97
Date Open High Low Vol Cls adjCls
11-11-21 20.01 20.09 19.55 106,300 19.73 18.00
11-11-18 19.98 20.63 19.77 131,800 20.51 18.72
11-11-17 20.36 20.68 19.82 109,200 20.06 18.31
11-11-16 20.34 21.00 19.99 95,400 20.32 18.54
11-11-15 20.16 20.87 20.00 97,000 20.64 18.83
11-11-14 20.57 20.57 19.97 68,100 20.28 18.51
11-11-11 20.30 20.85 20.23 79,200 20.65 18.84
11-11-10 19.92 20.35 19.63 55,200 19.95 18.21
11-11-09 19.96 20.21 19.29 103,800 19.47 17.77
Date Open High Low Vol Cls adjCls
11-11-08 20.62 20.83 19.84 110,600 20.71 18.90
11-11-07 20.52 20.70 19.83 83,200 20.63 18.83
11-11-04 20.43 20.80 20.41 112,400 20.59 18.79
11-11-03 19.35 20.82 19.30 130,000 20.68 18.87
11-11-02 18.80 19.30 18.45 56,500 19.21 17.53
11-11-01 18.22 19.04 18.21 106,200 18.41 16.80
11-10-31 19.66 20.03 19.35 66,700 19.37 17.68
11-10-28 20.35 20.63 20.05 98,900 20.15 18.39
11-10-27 20.13 20.67 19.58 153,300 20.48 18.69
Date Open High Low Vol Cls adjCls
11-10-26 18.30 18.86 17.70 113,000 18.77 17.13
11-10-25 18.51 18.51 17.80 96,600 17.87 16.31
11-10-24 18.05 18.91 18.01 114,100 18.77 17.13
11-10-21 17.21 18.02 17.08 115,500 17.97 16.40
11-10-20 16.84 16.91 16.24 79,700 16.86 15.39
11-10-19 17.41 17.46 16.66 85,500 16.78 15.31
11-10-18 16.94 17.72 16.70 93,300 17.41 15.89
11-10-17 17.14 17.18 16.76 86,200 16.87 15.39
11-10-14 17.12 17.34 16.86 100,200 17.28 15.77
Date Open High Low Vol Cls adjCls
11-10-13 16.99 17.02 16.54 47,100 16.89 15.41
11-10-12 16.59 17.24 16.59 81,800 17.09 15.60
11-10-11 15.98 16.57 15.98 80,300 16.48 15.04
11-10-10 15.75 16.22 15.72 107,800 16.21 14.79
11-10-07 15.98 15.98 15.19 81,900 15.39 14.04
11-10-06 15.41 15.96 15.41 82,000 15.94 14.55
11-10-05 15.02 15.56 14.86 80,600 15.43 14.08
11-10-04 13.74 15.39 13.71 149,200 15.29 13.95
11-10-03 14.66 15.10 13.91 127,000 13.92 12.70
Date Open High Low Vol Cls adjCls
11-09-30 14.91 15.58 14.75 148,200 14.83 13.53
11-09-29 14.93 15.28 14.69 87,800 15.27 13.93
11-09-28 15.45 15.58 14.41 115,800 14.50 13.23
11-09-27 15.60 16.01 15.27 101,300 15.45 14.10
11-09-26 14.60 15.24 14.47 113,800 15.18 13.85
11-09-23 14.16 14.83 14.16 95,000 14.42 13.16
11-09-22 14.00 14.46 13.83 144,900 14.15 12.91
11-09-21 15.25 15.50 14.53 87,900 14.56 13.29
11-09-20 15.48 15.83 15.27 87,500 15.27 13.93
Date Open High Low Vol Cls adjCls
11-09-19 15.51 15.60 15.10 78,500 15.33 13.99
11-09-16 16.11 16.28 15.84 130,900 15.89 14.50
11-09-15 15.86 16.00 15.51 77,100 15.99 14.59
11-09-14 15.10 15.94 14.69 176,700 15.67 14.30
11-09-13 14.81 15.12 14.69 63,100 14.96 13.61
11-09-12 14.27 14.82 14.27 53,000 14.72 13.39
11-09-09 14.81 14.93 14.33 107,300 14.57 13.26
11-09-08 15.49 15.61 15.05 58,900 15.11 13.75
11-09-07 15.16 15.66 15.06 91,600 15.59 14.18
Date Open High Low Vol Cls adjCls
11-09-06 14.76 14.92 14.46 143,200 14.87 13.53
11-09-02 15.69 15.95 15.25 129,500 15.33 13.95
11-09-01 16.78 17.09 16.00 106,100 16.18 14.72
11-08-31 17.01 17.21 16.57 104,900 16.74 15.23
11-08-30 16.70 16.97 16.30 158,500 16.84 15.32
11-08-29 16.33 16.86 16.16 84,700 16.82 15.30
11-08-26 15.47 16.20 15.25 53,800 16.09 14.64
11-08-25 16.24 16.54 15.54 80,000 15.58 14.17
11-08-24 15.68 16.13 15.49 113,200 16.05 14.60
Date Open High Low Vol Cls adjCls
11-08-23 14.83 15.66 14.65 128,600 15.66 14.25
11-08-22 15.14 15.19 14.58 133,100 14.72 13.39
11-08-19 14.59 15.33 14.31 130,200 14.65 13.33
11-08-18 15.62 15.81 14.74 119,400 14.91 13.57
11-08-17 16.31 16.57 15.96 122,200 16.21 14.75
11-08-16 16.33 16.43 15.92 87,200 16.25 14.78
11-08-15 16.36 16.74 16.13 80,200 16.58 15.08
11-08-12 16.23 16.26 15.75 82,400 16.19 14.73
11-08-11 15.40 16.39 15.26 158,300 16.05 14.60
Date Open High Low Vol Cls adjCls
11-08-10 16.33 16.43 15.22 124,200 15.35 13.97
11-08-09 16.40 17.00 15.00 201,900 16.90 15.38
11-08-08 16.73 17.37 15.84 181,600 15.84 14.41
11-08-05 18.14 18.20 17.12 150,300 17.42 15.85
11-08-04 18.31 18.62 17.78 144,000 17.89 16.28
11-08-03 18.49 19.01 18.18 61,500 18.87 17.17
11-08-02 18.82 19.17 18.52 92,500 18.55 16.88
11-08-01 19.31 19.31 18.72 74,700 18.99 17.28
11-07-29 18.58 19.23 18.53 55,700 19.06 17.34
Date Open High Low Vol Cls adjCls
11-07-28 19.18 19.41 18.88 43,500 18.90 17.20
11-07-27 19.82 20.06 19.10 104,300 19.13 17.40
11-07-26 20.11 20.20 19.77 89,500 19.91 18.11
11-07-25 19.87 20.58 19.87 59,600 20.14 18.32
11-07-22 20.29 20.47 20.11 35,100 20.14 18.32
11-07-21 19.89 20.37 19.85 54,100 20.35 18.51
11-07-20 20.06 20.10 19.62 28,500 19.75 17.97
11-07-19 19.67 20.01 19.52 46,000 20.01 18.20
11-07-18 19.53 19.54 19.13 62,800 19.42 17.67
Date Open High Low Vol Cls adjCls
11-07-15 19.43 19.91 19.26 73,500 19.65 17.88
11-07-14 19.51 19.66 19.12 88,600 19.28 17.54
11-07-13 19.45 19.78 19.02 65,100 19.47 17.71
11-07-12 19.01 19.51 19.00 61,900 19.27 17.53
11-07-11 19.04 19.21 18.81 71,300 19.13 17.40
11-07-08 19.06 19.39 19.05 58,700 19.38 17.63
11-07-07 19.23 19.55 19.11 50,500 19.35 17.60
11-07-06 18.73 19.17 18.66 70,600 18.99 17.28
11-07-05 18.68 18.85 18.52 65,800 18.80 17.10
Date Open High Low Vol Cls adjCls
11-07-01 18.38 18.92 18.33 78,500 18.72 17.03
11-06-30 17.95 18.45 17.95 73,800 18.35 16.69
11-06-29 17.82 17.95 17.61 45,300 17.91 16.29
11-06-28 17.55 17.76 17.38 42,100 17.76 16.16
11-06-27 17.13 17.52 17.03 54,200 17.49 15.91
11-06-24 17.10 17.25 17.01 153,900 17.16 15.61
11-06-23 16.99 17.15 16.54 81,500 17.11 15.57
11-06-22 17.39 17.57 17.19 48,500 17.23 15.68
11-06-21 17.31 17.62 17.07 64,200 17.54 15.96
Date Open High Low Vol Cls adjCls
11-06-20 16.96 17.23 16.83 43,600 17.12 15.58
11-06-17 17.43 17.56 16.90 113,600 16.99 15.46
11-06-16 16.95 17.34 16.95 49,300 17.30 15.74
11-06-15 17.27 17.32 16.95 71,200 16.97 15.44
11-06-14 17.32 17.61 17.24 73,100 17.58 15.95
11-06-13 17.52 17.52 17.09 88,800 17.11 15.53
11-06-10 17.62 17.91 17.36 52,300 17.40 15.79
11-06-09 17.82 18.09 17.76 50,000 17.76 16.12
11-06-08 17.85 17.99 17.68 47,700 17.77 16.13
Date Open High Low Vol Cls adjCls
11-06-07 18.25 18.27 17.95 46,500 17.97 16.31
11-06-06 18.14 18.31 18.00 72,100 18.05 16.38
11-06-03 18.23 18.58 18.07 85,300 18.10 16.43
11-06-02 18.65 18.72 18.25 54,800 18.62 16.90
11-06-01 19.31 19.39 18.47 214,200 18.65 16.92
11-05-31 18.67 19.40 18.58 258,100 19.39 17.60
11-05-27 18.31 18.60 18.23 41,600 18.34 16.64
11-05-26 18.01 18.24 17.88 32,200 18.22 16.53
11-05-25 17.73 18.24 17.69 53,000 18.09 16.42
Date Open High Low Vol Cls adjCls
11-05-24 18.05 18.16 17.77 53,400 17.80 16.15
11-05-23 17.88 18.19 17.88 54,200 17.99 16.33
11-05-20 18.47 18.54 18.23 77,000 18.27 16.58
11-05-19 18.51 18.71 18.20 55,000 18.59 16.87
11-05-18 17.95 18.39 17.94 82,800 18.34 16.64
11-05-17 17.88 18.07 17.53 76,400 17.95 16.29
11-05-16 18.33 18.46 17.99 54,500 18.02 16.35
11-05-13 18.85 18.99 18.44 38,500 18.49 16.78
11-05-12 18.59 18.96 18.50 75,000 18.88 17.13
Date Open High Low Vol Cls adjCls
11-05-11 19.21 19.27 18.55 85,900 18.67 16.94
11-05-10 19.38 19.61 19.19 80,900 19.32 17.53
11-05-09 18.81 19.33 18.72 65,000 19.26 17.48
11-05-06 19.22 19.62 18.45 97,300 18.84 17.10
11-05-05 19.74 20.36 18.65 153,000 18.86 17.11
11-05-04 21.46 21.46 20.76 52,000 20.82 18.89
11-05-03 21.59 21.59 21.16 58,000 21.34 19.37
11-05-02 22.03 22.03 21.50 45,000 21.58 19.58
11-04-29 21.90 22.17 21.68 56,000 21.88 19.86
Date Open High Low Vol Cls adjCls
11-04-28 21.80 21.88 21.60 37,100 21.86 19.84
11-04-27 21.85 21.85 21.56 43,200 21.83 19.81
11-04-26 21.48 21.99 21.40 74,800 21.76 19.75
11-04-25 21.83 21.83 21.35 38,800 21.45 19.47
11-04-21 22.01 22.27 21.79 50,100 21.94 19.91
11-04-20 21.71 21.93 21.53 44,500 21.92 19.89
11-04-19 21.35 21.47 21.20 60,500 21.30 19.33
11-04-18 21.34 21.52 21.09 63,000 21.31 19.34
11-04-15 21.33 21.76 21.18 74,700 21.75 19.74
Date Open High Low Vol Cls adjCls
11-04-14 21.25 21.47 21.05 53,100 21.42 19.44
11-04-13 22.15 22.31 21.35 57,300 21.53 19.54
11-04-12 22.34 22.45 21.86 64,000 21.92 19.89
11-04-11 22.51 22.71 22.30 58,600 22.47 20.39
11-04-08 23.07 23.07 22.39 60,300 22.49 20.41
11-04-07 22.90 23.20 22.73 78,100 22.87 20.75
11-04-06 22.75 22.97 22.59 40,600 22.87 20.75
11-04-05 22.40 22.79 22.15 84,800 22.57 20.48
11-04-04 22.01 22.42 21.97 57,400 22.37 20.30
Date Open High Low Vol Cls adjCls
11-04-01 21.70 22.15 21.51 70,000 21.88 19.86
11-03-31 21.41 21.63 21.36 42,700 21.58 19.58
11-03-30 21.00 21.64 20.95 82,100 21.43 19.45
11-03-29 20.54 20.93 20.53 49,600 20.88 18.95
11-03-28 20.76 20.76 20.35 59,100 20.58 18.68
11-03-25 20.56 20.92 20.44 51,900 20.67 18.76
11-03-24 20.46 20.53 20.22 29,000 20.44 18.55
11-03-23 20.17 20.46 19.97 87,200 20.39 18.50
11-03-22 20.06 20.33 19.88 60,900 20.23 18.36
Date Open High Low Vol Cls adjCls
11-03-21 19.74 20.29 19.56 47,300 19.98 18.13
11-03-18 19.49 19.68 19.06 97,600 19.42 17.62
11-03-17 19.68 19.69 19.25 55,300 19.25 17.47
11-03-16 19.62 20.18 19.28 82,600 19.31 17.52
11-03-15 19.31 19.99 19.27 91,700 19.76 17.89
11-03-14 19.28 19.95 18.36 76,700 19.82 17.94
11-03-11 19.43 19.67 19.28 54,700 19.41 17.57
11-03-10 19.65 19.88 19.49 108,000 19.59 17.74
11-03-09 20.37 20.51 19.91 94,900 19.99 18.10
Date Open High Low Vol Cls adjCls
11-03-08 19.93 20.66 19.74 76,300 20.46 18.52
11-03-07 20.42 20.49 19.76 123,700 19.93 18.04
11-03-04 20.54 20.72 19.96 97,100 20.34 18.42
11-03-03 19.78 20.50 19.75 178,200 20.45 18.52
11-03-02 19.35 19.67 19.32 60,500 19.52 17.67
11-03-01 19.57 19.75 19.34 151,200 19.39 17.56
11-02-28 19.27 19.52 19.17 69,900 19.52 17.67
11-02-25 18.49 19.11 18.46 72,100 19.11 17.30
11-02-24 18.25 18.67 18.01 167,600 18.54 16.79
Date Open High Low Vol Cls adjCls
11-02-23 19.08 19.08 17.86 165,000 18.23 16.51
11-02-22 19.54 19.79 19.13 73,600 19.16 17.35
11-02-18 19.76 19.84 19.61 74,100 19.79 17.92
11-02-17 19.83 19.88 19.58 100,200 19.75 17.88
11-02-16 19.97 20.25 19.75 118,800 19.85 17.97
11-02-15 19.81 20.33 19.69 183,600 19.84 17.96
11-02-14 19.96 20.26 19.82 86,000 19.97 18.08
11-02-11 19.00 19.89 18.88 73,500 19.86 17.98
11-02-10 18.90 19.16 18.87 70,600 18.98 17.18
Date Open High Low Vol Cls adjCls
11-02-09 19.09 19.20 18.93 28,300 19.02 17.22
11-02-08 18.91 19.30 18.82 36,500 19.21 17.39
11-02-07 18.73 19.21 18.73 32,100 18.98 17.18
11-02-04 18.93 19.14 18.67 41,400 18.76 16.99
11-02-03 19.08 19.27 18.80 42,600 19.00 17.20
11-02-02 19.51 19.71 19.08 51,300 19.14 17.33
11-02-01 18.85 19.66 18.77 58,000 19.60 17.75
11-01-31 18.71 19.06 18.53 85,800 18.71 16.94
11-01-28 19.47 19.47 18.53 82,800 18.63 16.87
Date Open High Low Vol Cls adjCls
11-01-27 19.30 19.69 19.06 39,400 19.53 17.68
11-01-26 18.69 19.37 18.64 66,300 19.35 17.52
11-01-25 18.39 18.79 18.38 60,300 18.64 16.88
11-01-24 18.47 18.74 18.47 48,800 18.55 16.80
11-01-21 18.75 18.82 18.35 67,800 18.40 16.66
11-01-20 18.78 18.95 18.58 59,800 18.64 16.88
11-01-19 19.59 19.62 18.88 60,500 18.94 17.15
11-01-18 19.60 19.76 19.46 33,700 19.63 17.77
11-01-14 19.48 19.81 19.20 82,500 19.72 17.85
Date Open High Low Vol Cls adjCls
11-01-13 19.21 19.56 19.07 63,500 19.47 17.63
11-01-12 19.05 19.36 18.99 45,800 19.18 17.37
11-01-11 18.89 19.00 18.70 49,200 18.84 17.06
11-01-10 18.69 18.89 18.47 62,100 18.77 16.99
11-01-07 19.08 19.18 18.38 69,100 18.82 17.04
11-01-06 19.28 19.31 18.80 49,400 18.99 17.19
11-01-05 19.11 19.32 18.92 70,700 19.30 17.47
11-01-04 19.85 19.85 18.91 63,200 19.17 17.36
11-01-03 19.61 20.00 19.53 56,200 19.75 17.88
Date Open High Low Vol Cls adjCls
10-12-31 19.58 19.84 19.35 50,200 19.38 17.55
10-12-30 19.55 19.78 19.55 24,400 19.57 17.72
10-12-29 19.70 19.70 19.49 15,100 19.59 17.74
10-12-28 19.75 19.88 19.52 22,200 19.61 17.75
10-12-27 19.33 19.83 19.22 49,300 19.77 17.90
10-12-23 19.49 19.65 19.34 19,000 19.42 17.58
10-12-22 19.70 19.71 19.37 38,500 19.49 17.65
10-12-21 19.46 19.72 19.40 47,700 19.68 17.82
10-12-20 19.38 19.58 19.31 74,400 19.34 17.51
Date Open High Low Vol Cls adjCls
10-12-17 19.78 19.79 19.20 193,100 19.23 17.41
10-12-16 19.43 19.93 19.36 67,900 19.83 17.95
10-12-15 19.64 19.93 19.38 77,600 19.41 17.57
10-12-14 19.61 19.93 19.58 48,500 19.73 17.83
10-12-13 19.78 19.78 19.49 54,800 19.49 17.61
10-12-10 19.58 19.76 19.46 53,500 19.70 17.80
10-12-09 19.76 19.76 19.37 99,600 19.49 17.61
10-12-08 19.79 19.80 19.57 56,000 19.57 17.68
10-12-07 19.91 20.00 19.72 50,600 19.79 17.88
Date Open High Low Vol Cls adjCls
10-12-06 19.33 19.78 19.24 56,100 19.68 17.78
10-12-03 19.13 19.47 19.09 59,400 19.34 17.47
10-12-02 19.35 19.43 19.12 56,000 19.27 17.41
10-12-01 19.04 19.49 19.04 76,600 19.33 17.47
10-11-30 18.60 18.81 18.43 116,900 18.63 16.83
10-11-29 18.90 19.04 18.60 44,500 18.86 17.04
10-11-26 19.00 19.30 18.97 24,100 19.07 17.23
10-11-24 18.81 19.24 18.75 248,700 19.17 17.32
10-11-23 18.49 18.74 18.26 77,600 18.62 16.82
Date Open High Low Vol Cls adjCls
10-11-22 18.74 18.96 18.45 59,400 18.80 16.99
10-11-19 18.69 18.80 18.55 56,700 18.77 16.96
10-11-18 18.65 19.00 18.60 94,500 18.68 16.88
10-11-17 18.37 18.51 18.20 44,300 18.42 16.64
10-11-16 18.43 18.55 18.19 71,500 18.38 16.61
10-11-15 18.94 19.00 18.60 48,000 18.63 16.83
10-11-12 18.68 19.00 18.55 61,000 18.83 17.01
10-11-11 18.85 19.04 18.70 68,400 18.91 17.09
10-11-10 19.02 19.15 18.71 106,000 19.10 17.26
Date Open High Low Vol Cls adjCls
10-11-09 19.48 19.50 18.93 77,300 19.02 17.19
10-11-08 19.52 19.52 19.18 65,200 19.45 17.57
10-11-05 19.73 19.73 19.48 153,500 19.61 17.72
10-11-04 19.83 20.00 19.57 246,200 19.75 17.85
10-11-03 20.03 20.03 16.38 132,300 19.70 17.80
10-11-02 19.54 20.05 19.44 117,600 19.98 18.05
10-11-01 19.36 19.72 18.96 63,500 19.21 17.36
10-10-29 19.52 19.72 19.22 81,100 19.29 17.43
10-10-28 19.74 19.86 19.31 53,900 19.61 17.72
Date Open High Low Vol Cls adjCls
10-10-27 19.54 19.65 19.19 62,900 19.57 17.68
10-10-26 19.73 20.04 19.67 53,000 19.72 17.82
10-10-25 19.90 20.00 19.77 55,400 19.87 17.95
10-10-22 19.68 19.82 19.47 42,500 19.77 17.86
10-10-21 19.92 20.00 19.15 76,400 19.62 17.73
10-10-20 19.58 19.91 19.31 82,300 19.77 17.86
10-10-19 19.81 20.00 19.30 110,300 19.44 17.57
10-10-18 19.97 20.32 19.90 70,200 20.19 18.24
10-10-15 20.38 20.38 19.85 123,400 19.97 18.04
Date Open High Low Vol Cls adjCls
10-10-14 20.07 20.09 19.74 87,300 20.08 18.14
10-10-13 19.66 20.26 19.39 101,100 20.04 18.11
10-10-12 19.54 19.64 19.14 79,900 19.57 17.68
10-10-11 19.84 19.99 19.54 50,900 19.57 17.68
10-10-08 19.55 20.00 19.26 62,000 19.85 17.94
10-10-07 20.00 20.06 19.43 97,200 19.48 17.60
10-10-06 20.08 20.27 19.70 85,700 19.94 18.02
10-10-05 19.47 20.23 19.30 111,600 20.18 18.23
10-10-04 20.02 20.05 18.91 137,400 19.19 17.34
Date Open High Low Vol Cls adjCls
10-10-01 19.21 20.09 18.98 133,200 20.09 18.15
10-09-30 19.54 19.54 18.70 124,900 18.98 17.15
10-09-29 19.04 19.41 18.76 80,200 19.34 17.47
10-09-28 18.83 19.26 18.37 101,200 19.16 17.31
10-09-27 19.29 19.29 18.57 53,400 18.72 16.91
10-09-24 18.44 19.25 18.33 99,200 19.23 17.38
10-09-23 18.42 18.73 18.02 66,300 18.10 16.35
10-09-22 19.09 19.12 18.36 59,800 18.64 16.84
10-09-21 18.93 19.39 18.71 95,300 19.12 17.28
Date Open High Low Vol Cls adjCls
10-09-20 18.72 18.99 18.51 132,100 18.90 17.08
10-09-17 18.35 18.84 17.85 329,300 18.72 16.91
10-09-16 18.13 18.27 17.94 59,000 18.14 16.39
10-09-15 17.91 18.34 17.71 117,400 18.22 16.46
10-09-14 18.18 18.22 17.88 72,300 18.06 16.28
10-09-13 17.80 18.30 17.50 127,800 18.16 16.37
10-09-10 17.76 17.98 17.29 93,000 17.56 15.83
10-09-09 17.87 17.87 17.26 85,000 17.69 15.95
10-09-08 17.53 17.81 17.41 58,200 17.62 15.89
Date Open High Low Vol Cls adjCls
10-09-07 17.65 17.77 17.38 73,900 17.51 15.79
10-09-03 17.59 17.79 17.24 105,100 17.69 15.95
10-09-02 16.87 17.41 16.84 85,500 17.36 15.65
10-09-01 16.72 17.02 16.53 87,400 16.90 15.24
10-08-31 16.34 16.53 16.09 124,000 16.42 14.80
10-08-30 16.87 17.06 16.40 90,700 16.40 14.79
10-08-27 16.75 17.02 16.38 64,600 17.00 15.33
10-08-26 16.87 17.00 16.54 62,300 16.56 14.93
10-08-25 16.46 16.91 16.38 64,300 16.81 15.16
Date Open High Low Vol Cls adjCls
10-08-24 16.50 16.92 16.28 78,800 16.62 14.98
10-08-23 16.86 17.13 16.62 118,400 16.75 15.10
10-08-20 16.76 16.82 16.47 77,900 16.78 15.13
10-08-19 17.59 17.79 16.85 118,100 16.88 15.22
10-08-18 17.12 17.88 16.97 149,800 17.73 15.98
10-08-17 17.16 17.34 16.96 178,600 17.16 15.47
10-08-16 16.73 17.10 16.66 62,200 16.93 15.26
10-08-13 17.12 17.12 16.58 90,900 16.88 15.22
10-08-12 16.48 17.23 16.37 107,600 17.15 15.46
Date Open High Low Vol Cls adjCls
10-08-11 17.12 17.16 16.65 125,600 16.68 15.04
10-08-10 17.64 17.74 17.27 59,400 17.54 15.81
10-08-09 17.89 17.95 17.62 105,200 17.92 16.16
10-08-06 17.81 17.84 17.26 117,500 17.71 15.97
10-08-05 18.40 18.66 17.96 70,500 18.03 16.26
10-08-04 17.25 18.69 17.25 146,100 18.52 16.70
10-08-03 17.03 17.36 16.71 86,500 17.08 15.40
10-08-02 17.51 17.56 16.98 108,400 17.14 15.45
10-07-30 17.12 17.66 17.07 98,900 17.26 15.56
Date Open High Low Vol Cls adjCls
10-07-29 17.45 17.62 16.98 69,600 17.44 15.72
10-07-28 17.24 17.48 17.03 118,000 17.23 15.53
10-07-27 17.50 17.50 17.14 90,200 17.31 15.61
10-07-26 17.41 17.64 17.17 143,100 17.35 15.64
10-07-23 16.79 17.44 16.65 100,600 17.39 15.68
10-07-22 16.71 16.99 16.51 151,600 16.91 15.25
10-07-21 16.80 16.88 16.33 80,900 16.41 14.79
10-07-20 15.98 16.72 15.92 108,700 16.71 15.07
10-07-19 16.31 16.31 15.79 152,400 16.17 14.58
Date Open High Low Vol Cls adjCls
10-07-16 16.89 16.89 16.16 115,800 16.20 14.61
10-07-15 17.00 17.06 16.63 148,300 17.01 15.34
10-07-14 16.88 17.08 16.62 97,400 16.98 15.31
10-07-13 16.63 17.10 16.43 105,300 17.00 15.33
10-07-12 16.64 16.73 16.15 74,400 16.32 14.71
10-07-09 16.46 16.76 16.31 81,600 16.75 15.10
10-07-08 16.40 16.50 16.09 110,100 16.50 14.88
10-07-07 15.96 16.23 15.74 147,000 16.20 14.61
10-07-06 16.73 16.85 15.74 168,700 15.84 14.28
Date Open High Low Vol Cls adjCls
10-07-02 16.71 16.84 16.18 103,100 16.49 14.87
10-07-01 16.43 16.79 15.91 160,500 16.54 14.91
10-06-30 16.79 16.92 16.25 109,400 16.32 14.71
10-06-29 17.04 17.12 16.61 147,700 16.78 15.13
10-06-28 17.61 17.76 17.30 137,800 17.44 15.72
10-06-25 17.39 17.89 17.17 579,700 17.56 15.83
10-06-24 17.47 17.67 17.14 115,200 17.24 15.54
10-06-23 17.67 17.93 17.41 116,000 17.61 15.88
10-06-22 18.04 18.45 17.71 139,500 17.75 16.00
Date Open High Low Vol Cls adjCls
10-06-21 18.24 18.43 17.76 108,700 17.92 16.16
10-06-18 18.07 18.35 17.73 274,700 17.94 16.17
10-06-17 17.46 18.04 17.37 171,500 18.03 16.26
10-06-16 17.37 17.51 17.22 121,500 17.31 15.61
10-06-15 17.34 17.70 17.06 136,600 17.62 15.85
10-06-14 17.17 17.54 16.96 134,300 17.07 15.35
10-06-11 16.40 16.99 16.38 90,100 16.96 15.26
10-06-10 16.41 16.63 16.25 101,300 16.62 14.95
10-06-09 16.17 16.53 15.91 125,200 16.03 14.42
Date Open High Low Vol Cls adjCls
10-06-08 16.03 16.19 15.74 171,300 15.97 14.37
10-06-07 16.15 16.44 15.88 205,100 15.98 14.37
10-06-04 16.28 16.49 15.93 241,100 16.03 14.42
10-06-03 16.68 16.86 16.28 164,600 16.58 14.91
10-06-02 16.15 16.69 15.97 200,500 16.66 14.99
10-06-01 16.30 16.70 16.05 185,000 16.07 14.46
10-05-28 16.52 16.79 16.28 152,200 16.48 14.82
10-05-27 16.24 16.65 16.03 161,700 16.61 14.94
10-05-26 15.79 16.30 15.70 194,500 15.77 14.19
Date Open High Low Vol Cls adjCls
10-05-25 15.31 15.81 15.11 195,500 15.71 14.13
10-05-24 15.99 16.11 15.74 185,100 15.78 14.19
10-05-21 15.42 16.05 15.40 280,300 16.05 14.44
10-05-20 16.03 16.23 15.60 236,400 15.66 14.09
10-05-19 16.42 16.74 16.29 178,700 16.47 14.81
10-05-18 17.42 17.42 16.44 142,900 16.49 14.83
10-05-17 17.18 17.30 16.44 201,700 17.14 15.42
10-05-14 17.03 17.07 16.65 135,700 17.04 15.33
10-05-13 17.34 17.35 17.00 172,300 17.21 15.48
Date Open High Low Vol Cls adjCls
10-05-12 16.69 17.38 16.53 210,000 17.34 15.60
10-05-11 16.45 16.79 16.23 221,200 16.60 14.93
10-05-10 15.85 16.71 15.82 255,800 16.66 14.99
10-05-07 15.66 16.13 15.20 208,400 15.26 13.73
10-05-06 16.51 16.84 15.50 286,400 15.76 14.18
10-05-05 16.59 16.79 16.20 226,700 16.61 14.94
10-05-04 17.20 17.20 16.65 192,800 16.73 15.05
10-05-03 17.12 17.43 16.84 142,200 17.39 15.64
10-04-30 17.56 17.91 17.04 132,400 17.06 15.35
Date Open High Low Vol Cls adjCls
10-04-29 17.56 17.76 17.32 92,200 17.61 15.84
10-04-28 17.28 17.62 17.25 107,000 17.42 15.67
10-04-27 17.34 17.62 17.16 115,000 17.17 15.44
10-04-26 17.79 17.79 17.42 72,300 17.46 15.71
10-04-23 17.59 17.84 17.39 63,300 17.76 15.98
10-04-22 17.36 17.63 17.18 99,900 17.55 15.79
10-04-21 17.58 17.69 17.34 68,400 17.59 15.82
10-04-20 17.59 17.77 17.44 102,300 17.55 15.79
10-04-19 17.60 17.78 17.27 78,900 17.56 15.80
Date Open High Low Vol Cls adjCls
10-04-16 17.60 17.96 17.53 118,400 17.62 15.85
10-04-15 17.70 17.78 17.58 68,800 17.68 15.90
10-04-14 17.29 17.82 17.01 134,300 17.76 15.98
10-04-13 17.24 17.36 17.00 97,800 17.20 15.47
10-04-12 17.26 17.33 17.07 94,100 17.26 15.53
10-04-09 17.28 17.28 17.06 71,500 17.20 15.47
10-04-08 17.27 17.35 17.01 84,700 17.30 15.56
10-04-07 17.16 17.35 17.08 108,400 17.33 15.59
10-04-06 17.25 17.37 17.18 68,200 17.23 15.50
Date Open High Low Vol Cls adjCls
10-04-05 17.25 17.42 17.10 64,400 17.40 15.65
10-04-01 17.16 17.27 16.99 101,800 17.22 15.49
10-03-31 17.35 17.72 17.08 101,500 17.08 15.36
10-03-30 17.40 17.64 17.31 102,500 17.48 15.72
10-03-29 17.40 17.41 17.21 68,800 17.39 15.64
10-03-26 17.03 17.35 17.00 83,000 17.35 15.61
10-03-25 17.30 17.39 16.99 99,200 17.02 15.31
10-03-24 17.51 17.55 17.13 82,300 17.16 15.44
10-03-23 17.38 17.60 17.13 73,100 17.57 15.80
Date Open High Low Vol Cls adjCls
10-03-22 17.15 17.61 17.15 80,300 17.43 15.68
10-03-19 17.31 17.35 17.07 211,300 17.31 15.57
10-03-18 17.27 17.38 17.18 179,300 17.25 15.52
10-03-17 17.46 17.71 17.30 105,200 17.34 15.60
10-03-16 17.36 17.50 17.14 73,500 17.48 15.69
10-03-15 17.32 17.35 17.01 102,300 17.33 15.55
10-03-12 17.53 17.65 17.09 115,300 17.30 15.53
10-03-11 17.27 17.49 17.09 78,600 17.42 15.63
10-03-10 17.41 17.59 17.31 102,900 17.43 15.64
Date Open High Low Vol Cls adjCls
10-03-09 17.23 17.54 17.23 93,700 17.46 15.67
10-03-08 17.55 17.55 17.21 160,000 17.24 15.47
10-03-05 17.34 17.60 17.16 138,200 17.58 15.78
10-03-04 17.20 17.33 17.06 117,400 17.27 15.50
10-03-03 17.01 17.35 16.91 131,100 17.19 15.43
10-03-02 16.84 17.02 16.69 186,600 16.93 15.19
10-03-01 16.80 17.00 16.69 168,600 16.83 15.10
10-02-26 16.60 16.82 16.32 191,900 16.75 15.03
10-02-25 16.28 16.60 16.22 191,300 16.55 14.85
Date Open High Low Vol Cls adjCls
10-02-24 16.75 16.82 16.53 169,500 16.55 14.85
10-02-23 16.83 16.97 16.60 164,600 16.65 14.94
10-02-22 17.16 17.20 16.79 146,200 16.91 15.18
10-02-19 17.13 17.42 16.96 147,100 17.12 15.36
10-02-18 16.88 17.17 16.74 109,100 17.13 15.37
10-02-17 17.29 17.38 16.67 149,100 16.95 15.21
10-02-16 17.24 17.45 16.83 136,600 17.18 15.42
10-02-12 15.96 17.19 15.70 217,000 17.19 15.43
10-02-11 15.83 16.30 15.63 135,400 16.12 14.47
Date Open High Low Vol Cls adjCls
10-02-10 15.94 16.16 15.75 168,700 15.80 14.18
10-02-09 16.16 16.23 15.65 137,100 16.05 14.40
10-02-08 16.15 16.26 15.88 93,000 15.92 14.29
10-02-05 15.85 16.25 15.71 120,400 16.20 14.54
10-02-04 15.84 16.14 15.66 142,000 15.83 14.21
10-02-03 15.94 16.26 15.71 89,700 15.94 14.31
10-02-02 16.11 16.42 16.02 105,700 16.05 14.40
10-02-01 16.24 16.37 15.68 143,700 16.14 14.48
10-01-29 15.95 16.46 15.95 155,500 16.18 14.52
Date Open High Low Vol Cls adjCls
10-01-28 16.20 16.26 15.71 113,300 15.81 14.19
10-01-27 15.43 16.21 15.43 102,100 16.14 14.48
10-01-26 15.61 15.92 15.50 78,000 15.55 13.96
10-01-25 15.46 15.87 15.25 119,800 15.74 14.13
10-01-22 15.49 15.79 15.04 118,400 15.37 13.79
10-01-21 16.12 16.22 15.53 111,000 15.55 13.96
10-01-20 16.01 16.32 15.79 122,800 16.14 14.48
10-01-19 15.02 16.16 15.02 163,700 16.13 14.48
10-01-15 15.06 15.06 14.76 133,100 14.93 13.40
Date Open High Low Vol Cls adjCls
10-01-14 14.97 15.13 14.91 42,200 14.99 13.45
10-01-13 15.03 15.06 14.70 82,500 14.98 13.44
10-01-12 14.86 15.01 14.75 64,300 14.93 13.40
10-01-11 15.52 15.52 14.94 59,400 15.01 13.47
10-01-08 15.06 15.36 14.95 67,700 15.35 13.78
10-01-07 15.43 15.43 14.86 101,300 15.07 13.52
10-01-06 15.61 15.61 15.28 99,800 15.40 13.82
10-01-05 16.40 16.40 15.60 93,200 15.64 14.04
10-01-04 16.00 16.47 15.85 107,000 16.47 14.78
Date Open High Low Vol Cls adjCls
09-12-31 15.91 16.04 15.76 92,200 15.82 14.20
09-12-30 15.73 15.93 15.67 54,600 15.93 14.30
09-12-29 15.83 15.88 15.50 35,500 15.85 14.22
09-12-28 15.72 15.79 15.54 41,700 15.75 14.13
09-12-24 15.64 15.75 15.50 18,500 15.71 14.10
09-12-23 15.28 15.62 15.13 85,500 15.55 13.96
09-12-22 15.22 15.24 15.05 82,500 15.17 13.61
09-12-21 14.63 15.43 14.61 129,600 15.15 13.60
09-12-18 14.98 15.13 14.51 369,800 14.51 13.02
Date Open High Low Vol Cls adjCls
09-12-17 15.22 15.40 14.74 82,200 14.80 13.28
09-12-16 14.84 15.45 14.75 146,300 15.37 13.79
09-12-15 15.18 15.36 14.62 102,700 14.67 13.13
09-12-14 15.02 15.20 14.69 52,900 15.20 13.60
09-12-11 14.99 15.15 14.53 58,000 14.88 13.32
09-12-10 15.05 15.30 14.72 69,100 14.86 13.30
09-12-09 14.90 15.07 14.67 69,800 15.03 13.45
09-12-08 15.04 15.14 14.85 73,200 14.93 13.36
09-12-07 14.81 15.24 14.70 98,400 15.19 13.60
Date Open High Low Vol Cls adjCls
09-12-04 14.58 14.92 14.42 171,200 14.86 13.30
09-12-03 14.68 14.80 14.20 124,100 14.24 12.74
09-12-02 14.88 15.21 14.39 177,100 14.58 13.05
09-12-01 14.61 14.99 14.42 158,000 14.84 13.28
09-11-30 14.24 14.50 13.85 136,000 14.41 12.90
09-11-27 14.28 14.67 14.12 55,000 14.13 12.65
09-11-25 14.99 15.02 14.64 38,900 14.69 13.15
09-11-24 14.97 14.97 14.63 77,900 14.88 13.32
09-11-23 15.00 15.25 14.80 74,800 14.95 13.38
Date Open High Low Vol Cls adjCls
09-11-20 14.53 14.82 14.34 67,500 14.75 13.20
09-11-19 14.91 14.94 14.51 54,300 14.64 13.10
09-11-18 15.27 15.40 14.78 35,700 15.08 13.50
09-11-17 15.23 15.31 14.70 73,000 15.25 13.65
09-11-16 14.45 15.30 14.45 83,600 15.26 13.66
09-11-13 14.41 14.73 14.15 102,100 14.37 12.86
09-11-12 14.91 15.12 14.37 64,600 14.41 12.90
09-11-11 15.07 15.33 14.81 73,900 15.01 13.43
09-11-10 15.03 15.27 14.69 68,200 14.98 13.41
Date Open High Low Vol Cls adjCls
09-11-09 14.39 15.15 14.39 108,600 15.15 13.56
09-11-06 14.05 14.30 13.98 60,100 14.22 12.73
09-11-05 13.59 14.36 13.46 118,200 14.26 12.76
09-11-04 13.94 14.02 13.38 102,300 13.40 11.99
09-11-03 13.41 13.90 13.20 99,700 13.78 12.33
09-11-02 13.68 13.84 12.97 61,800 13.45 12.04
09-10-30 13.90 14.05 13.50 106,900 13.63 12.20
09-10-29 14.09 14.20 13.79 90,200 13.94 12.48
09-10-28 14.11 14.38 13.94 106,100 13.98 12.51
Date Open High Low Vol Cls adjCls
09-10-27 14.59 14.98 14.18 87,100 14.20 12.71
09-10-26 14.88 15.21 14.33 98,700 14.61 13.08
09-10-23 15.01 15.16 14.73 154,700 14.91 13.34
09-10-22 14.38 14.95 14.19 88,200 14.91 13.34
09-10-21 14.58 15.09 14.29 84,700 14.33 12.83
09-10-20 15.16 15.16 14.44 65,900 14.58 13.05
09-10-19 14.99 15.20 14.85 45,000 15.07 13.49
09-10-16 14.94 15.03 14.61 105,800 14.89 13.33
09-10-15 15.21 15.31 14.91 115,800 15.10 13.51
Date Open High Low Vol Cls adjCls
09-10-14 15.41 15.41 15.04 71,600 15.30 13.69
09-10-13 15.55 15.58 14.83 83,000 15.17 13.58
09-10-12 15.58 15.85 15.48 72,900 15.57 13.94
09-10-09 15.20 15.70 15.20 92,700 15.65 14.01
09-10-08 15.09 15.48 14.90 114,000 15.31 13.70
09-10-07 14.75 14.92 14.59 38,700 14.90 13.34
09-10-06 14.56 14.94 14.44 76,000 14.84 13.28
09-10-05 14.26 14.51 13.98 88,400 14.48 12.96
09-10-02 14.00 14.50 13.87 97,800 14.15 12.66
Date Open High Low Vol Cls adjCls
09-10-01 14.46 14.46 13.94 113,800 14.09 12.61
09-09-30 15.14 15.14 14.30 123,600 14.50 12.98
09-09-29 15.58 15.58 15.06 58,900 15.09 13.51
09-09-28 14.90 15.62 14.73 74,200 15.53 13.90
09-09-25 14.82 14.91 14.50 76,400 14.75 13.20
09-09-24 15.06 15.09 14.61 116,200 14.82 13.26
09-09-23 15.64 15.66 15.00 120,800 15.04 13.46
09-09-22 15.83 15.83 15.41 63,300 15.69 14.04
09-09-21 15.60 15.89 15.37 60,000 15.72 14.07
Date Open High Low Vol Cls adjCls
09-09-18 15.68 16.00 15.60 304,700 15.77 14.11
09-09-17 15.55 15.72 15.32 65,800 15.64 14.00
09-09-16 15.20 15.52 14.93 129,200 15.50 13.87
09-09-15 15.39 15.58 14.70 120,300 15.08 13.46
09-09-14 15.12 15.58 15.02 93,800 15.47 13.81
09-09-11 15.54 15.66 15.03 61,800 15.19 13.56
09-09-10 15.42 15.54 15.04 163,900 15.52 13.85
09-09-09 14.75 15.47 14.68 120,500 15.39 13.74
09-09-08 15.07 15.20 14.72 105,600 14.88 13.28
Date Open High Low Vol Cls adjCls
09-09-04 14.65 15.03 14.25 77,800 14.90 13.30
09-09-03 14.70 14.96 14.28 61,100 14.71 13.13
09-09-02 14.02 15.01 14.00 356,000 14.58 13.01
09-09-01 14.74 14.74 13.90 238,900 14.02 12.51
09-08-31 14.59 15.03 14.45 122,300 14.98 13.37
09-08-28 15.23 15.23 14.60 67,900 14.75 13.17
09-08-27 15.16 15.23 14.67 61,600 15.14 13.51
09-08-26 15.32 15.40 15.00 79,500 15.23 13.59
09-08-25 15.45 15.72 15.23 62,300 15.38 13.73
Date Open High Low Vol Cls adjCls
09-08-24 15.99 15.99 15.27 73,600 15.32 13.68
09-08-21 15.31 15.91 15.22 142,700 15.82 14.12
09-08-20 15.09 15.24 14.82 49,600 15.09 13.47
09-08-19 14.61 15.24 14.34 91,500 15.08 13.46
09-08-18 14.65 15.07 14.54 120,900 14.75 13.17
09-08-17 14.42 14.73 14.23 138,900 14.65 13.08
09-08-14 15.08 15.17 14.44 134,600 14.77 13.18
09-08-13 15.25 15.28 14.89 51,900 15.22 13.59
09-08-12 14.38 15.48 14.38 125,400 15.24 13.60
Date Open High Low Vol Cls adjCls
09-08-11 14.72 14.80 14.13 86,700 14.32 12.78
09-08-10 14.61 14.80 14.25 95,300 14.72 13.14
09-08-07 13.92 15.00 13.70 141,100 14.66 13.09
09-08-06 14.43 14.66 13.58 152,200 13.63 12.17
09-08-05 15.47 15.47 14.27 175,500 14.52 12.96
09-08-04 15.00 15.75 15.00 97,500 15.55 13.88
09-08-03 14.82 15.08 14.50 135,300 15.08 13.46
09-07-31 14.95 15.22 14.64 136,900 14.64 13.07
09-07-30 14.72 15.31 14.64 98,700 15.06 13.44
Date Open High Low Vol Cls adjCls
09-07-29 14.61 14.79 14.37 99,100 14.49 12.93
09-07-28 14.39 14.83 14.26 89,000 14.73 13.15
09-07-27 14.77 14.82 14.42 104,400 14.54 12.98
09-07-24 14.65 14.92 14.50 72,200 14.84 13.25
09-07-23 14.84 15.11 14.57 158,000 14.82 13.23
09-07-22 14.73 15.05 14.55 75,500 14.92 13.32
09-07-21 15.33 15.37 14.49 85,900 14.85 13.26
09-07-20 15.00 15.65 14.71 162,600 15.22 13.59
09-07-17 15.04 15.20 14.81 104,900 14.97 13.36
Date Open High Low Vol Cls adjCls
09-07-16 15.29 15.29 14.63 155,000 15.02 13.41
09-07-15 14.43 15.51 14.43 186,600 15.42 13.76
09-07-14 13.97 14.55 13.90 144,500 14.27 12.74
09-07-13 13.58 14.05 13.34 177,400 14.02 12.51
09-07-10 13.16 13.54 13.07 94,700 13.49 12.04
09-07-09 13.50 13.58 13.20 115,000 13.28 11.85
09-07-08 13.32 13.63 13.16 153,500 13.37 11.93
09-07-07 13.35 13.56 13.16 123,300 13.22 11.80
09-07-06 12.88 13.49 12.84 158,600 13.32 11.89
Date Open High Low Vol Cls adjCls
09-07-02 13.55 13.55 12.75 213,800 13.07 11.67
09-07-01 13.46 14.07 13.22 147,000 13.86 12.37
09-06-30 13.40 13.67 13.27 129,000 13.32 11.89
09-06-29 13.83 13.83 13.23 163,400 13.35 11.92
09-06-26 13.29 14.02 13.03 689,900 13.83 12.35
09-06-25 12.95 13.41 12.78 137,500 13.36 11.93
09-06-24 13.52 13.62 12.95 97,800 13.00 11.60
09-06-23 13.50 13.59 13.13 155,700 13.35 11.92
09-06-22 13.45 13.65 13.34 257,500 13.35 11.92
Date Open High Low Vol Cls adjCls
09-06-19 13.55 13.80 13.48 233,200 13.60 12.14
09-06-18 13.38 13.60 13.19 90,100 13.28 11.85
09-06-17 12.80 13.86 12.61 134,700 13.42 11.98
09-06-16 13.52 13.63 12.63 166,400 12.79 11.42
09-06-15 13.48 13.68 13.00 164,800 13.36 11.93
09-06-12 13.64 13.77 13.30 125,000 13.66 12.19
09-06-11 13.78 14.13 13.71 112,900 13.72 12.25
09-06-10 14.03 14.37 13.35 186,200 13.68 12.21
09-06-09 14.04 14.32 13.77 99,100 14.02 12.48
Date Open High Low Vol Cls adjCls
09-06-08 14.48 14.48 13.73 110,100 13.97 12.43
09-06-05 14.87 14.99 14.18 84,200 14.43 12.84
09-06-04 14.49 14.94 14.18 89,000 14.70 13.08
09-06-03 14.59 14.62 14.06 145,900 14.45 12.86
09-06-02 14.47 14.96 14.13 214,000 14.73 13.11
09-06-01 14.34 15.02 14.26 148,200 14.51 12.92
09-05-29 13.71 14.03 13.12 187,900 14.02 12.48
09-05-28 13.88 13.98 13.16 127,100 13.60 12.11
09-05-27 13.63 14.01 13.58 160,300 13.73 12.22
Date Open High Low Vol Cls adjCls
09-05-26 13.49 13.99 13.44 146,500 13.68 12.18
09-05-22 13.98 14.12 13.53 129,800 13.56 12.07
09-05-21 14.12 14.12 13.59 161,400 13.85 12.33
09-05-20 14.50 14.88 14.21 137,300 14.30 12.73
09-05-19 14.64 14.73 14.19 131,500 14.41 12.83
09-05-18 15.39 15.46 14.21 187,300 14.74 13.12
09-05-15 15.35 15.41 15.00 147,400 15.22 13.55
09-05-14 15.63 15.93 15.33 123,800 15.38 13.69
09-05-13 15.95 16.29 15.50 113,600 15.60 13.89
Date Open High Low Vol Cls adjCls
09-05-12 16.29 16.41 15.82 85,300 16.27 14.48
09-05-11 16.29 16.58 16.03 109,800 16.22 14.44
09-05-08 16.36 16.76 16.01 120,200 16.61 14.78
09-05-07 17.77 17.77 15.88 247,000 16.14 14.37
09-05-06 17.89 17.89 17.09 230,300 17.80 15.84
09-05-05 17.57 17.60 17.11 108,400 17.49 15.57
09-05-04 17.65 17.77 17.26 127,600 17.73 15.78
09-05-01 17.45 17.74 17.18 228,700 17.39 15.48
09-04-30 17.33 17.88 17.25 239,000 17.58 15.65
Date Open High Low Vol Cls adjCls
09-04-29 17.75 17.82 17.04 262,700 17.22 15.33
09-04-28 17.42 18.07 17.08 146,500 17.64 15.70
09-04-27 17.48 17.96 17.26 174,300 17.51 15.59
09-04-24 17.45 18.13 17.21 232,900 17.88 15.91
09-04-23 17.64 17.66 16.92 132,700 17.26 15.36
09-04-22 17.24 18.05 17.24 130,700 17.60 15.67
09-04-21 16.70 17.72 16.52 235,400 17.60 15.67
09-04-20 17.36 17.51 16.75 134,800 16.82 14.97
09-04-17 17.75 18.05 17.52 97,500 17.83 15.87
Date Open High Low Vol Cls adjCls
09-04-16 17.45 17.83 17.20 186,600 17.69 15.75
09-04-15 16.59 17.54 16.41 142,100 17.32 15.42
09-04-14 17.17 17.31 16.70 134,600 16.76 14.92
09-04-13 17.80 17.80 16.99 170,900 17.55 15.62
09-04-09 17.94 18.17 17.68 223,900 17.99 16.01
09-04-08 17.19 17.72 17.11 152,600 17.54 15.61
09-04-07 17.10 17.52 16.80 188,000 17.00 15.13
09-04-06 17.63 17.63 16.92 233,200 17.31 15.41
09-04-03 17.94 18.04 17.50 144,200 17.93 15.96
Date Open High Low Vol Cls adjCls
09-04-02 17.40 18.16 17.10 220,400 17.93 15.96
09-04-01 16.09 17.13 15.65 190,800 16.93 15.07
09-03-31 16.43 16.84 16.05 136,700 16.33 14.54
09-03-30 16.32 16.36 15.64 139,000 16.16 14.38
09-03-27 17.25 17.40 16.60 158,100 16.75 14.91
09-03-26 17.29 17.56 16.86 151,300 17.56 15.63
09-03-25 16.97 17.79 16.58 181,400 17.07 15.19
09-03-24 17.25 17.59 16.74 132,400 16.82 14.97
09-03-23 16.75 17.58 16.72 150,500 17.58 15.65
Date Open High Low Vol Cls adjCls
09-03-20 17.00 17.09 16.36 251,600 16.36 14.56
09-03-19 17.60 17.60 16.73 138,500 16.83 14.98
09-03-18 16.91 17.69 16.72 171,300 17.32 15.42
09-03-17 15.95 17.06 15.90 145,900 17.05 15.18
09-03-16 16.07 16.83 15.95 187,900 16.04 14.28
09-03-13 15.62 16.22 15.16 163,200 15.97 14.21
09-03-12 14.85 15.88 14.80 213,100 15.61 13.89
09-03-11 15.36 15.65 14.80 177,300 14.92 13.28
09-03-10 14.70 15.65 14.70 185,000 15.36 13.64
Date Open High Low Vol Cls adjCls
09-03-09 15.07 15.19 14.33 252,900 14.43 12.81
09-03-06 15.08 15.59 14.93 224,700 15.20 13.49
09-03-05 15.44 15.56 14.88 237,600 14.94 13.26
09-03-04 15.92 16.26 15.51 247,900 15.92 14.13
09-03-03 16.25 16.46 15.42 251,500 15.68 13.92
09-03-02 16.45 16.65 15.90 207,800 15.90 14.12
09-02-27 16.79 17.26 16.62 210,800 16.70 14.83
09-02-26 17.70 17.76 16.95 156,700 17.04 15.13
09-02-25 18.05 18.19 17.03 217,300 17.42 15.46
Date Open High Low Vol Cls adjCls
09-02-24 17.14 18.37 17.01 262,500 18.15 16.11
09-02-23 17.65 17.88 16.74 172,600 16.77 14.89
09-02-20 18.20 18.22 17.15 195,300 17.54 15.57
09-02-19 18.44 18.89 18.22 208,200 18.48 16.41
09-02-18 17.46 18.62 17.46 312,600 18.12 16.09
09-02-17 16.67 17.98 16.67 380,100 17.35 15.40
09-02-13 16.62 17.53 16.62 292,100 17.05 15.14
09-02-12 16.38 16.72 15.78 153,800 16.66 14.79
09-02-11 16.49 16.94 16.21 163,500 16.62 14.75
Date Open High Low Vol Cls adjCls
09-02-10 17.29 17.59 16.33 181,300 16.45 14.60
09-02-09 17.40 17.75 17.05 164,000 17.33 15.39
09-02-06 16.58 17.70 16.49 148,300 17.40 15.45
09-02-05 16.88 17.36 16.57 234,800 16.68 14.81
09-02-04 16.84 17.65 16.84 129,100 17.02 15.11
09-02-03 16.59 16.98 16.41 187,100 16.79 14.91
09-02-02 16.20 16.70 16.01 174,500 16.49 14.64
09-01-30 17.23 17.31 16.43 249,200 16.50 14.65
09-01-29 17.62 17.86 16.91 164,900 16.97 15.07
Date Open High Low Vol Cls adjCls
09-01-28 17.75 17.99 17.57 108,000 17.80 15.80
09-01-27 17.14 17.82 17.08 145,900 17.39 15.44
09-01-26 16.67 17.46 16.67 134,600 17.03 15.12
09-01-23 16.34 16.98 15.99 292,300 16.59 14.73
09-01-22 17.63 17.85 16.68 320,400 16.90 15.00
09-01-21 17.05 18.16 16.83 253,800 18.12 16.09
09-01-20 17.57 17.89 16.62 271,300 16.72 14.84
09-01-16 18.69 18.89 17.47 305,800 17.89 15.88
09-01-15 17.53 18.65 16.99 253,400 18.53 16.45
Date Open High Low Vol Cls adjCls
09-01-14 18.00 18.00 17.52 200,900 17.57 15.60
09-01-13 18.04 18.62 18.04 207,600 18.50 16.42
09-01-12 17.52 18.35 17.27 202,200 18.07 16.04
09-01-09 18.59 18.59 17.44 188,900 17.50 15.54
09-01-08 17.56 18.70 17.28 224,000 18.68 16.58
09-01-07 18.01 18.19 17.55 217,100 17.76 15.77
09-01-06 18.18 18.86 17.85 349,900 18.28 16.23
09-01-05 18.11 18.11 17.40 215,000 18.05 16.02
09-01-02 18.13 18.15 17.54 185,400 17.98 15.96
Date Open High Low Vol Cls adjCls
08-12-31 17.67 18.40 17.57 130,700 18.18 16.14
08-12-30 16.98 17.75 16.66 138,400 17.67 15.69
08-12-29 17.29 17.29 16.34 99,100 16.71 14.83
08-12-26 16.61 17.34 16.61 118,100 17.32 15.38
08-12-24 16.70 17.16 16.48 63,300 16.87 14.98
08-12-23 17.79 17.79 16.53 193,500 16.73 14.85
08-12-22 17.48 17.83 16.45 248,300 17.31 15.37
08-12-19 17.80 18.12 17.12 406,400 17.27 15.33
08-12-18 18.74 18.74 17.14 271,700 17.35 15.40
Date Open High Low Vol Cls adjCls
08-12-17 18.04 19.00 17.54 321,100 18.68 16.58
08-12-16 17.12 18.67 16.87 319,600 18.60 16.51
08-12-15 16.90 17.18 16.23 219,000 16.75 14.87
08-12-12 15.35 16.87 15.08 262,500 16.78 14.90
08-12-11 16.71 17.00 15.51 252,500 15.73 13.96
08-12-10 16.56 17.30 16.24 251,700 17.18 15.25
08-12-09 16.89 17.72 16.26 221,000 16.45 14.60
08-12-08 16.52 17.25 16.27 236,300 17.10 15.15
08-12-05 14.77 16.25 14.01 237,000 16.14 14.30
Date Open High Low Vol Cls adjCls
08-12-04 15.61 16.16 14.69 252,300 15.07 13.35
08-12-03 14.59 16.02 14.25 263,500 15.86 14.05
08-12-02 13.99 15.00 13.67 363,600 14.99 13.28
08-12-01 15.50 15.50 13.82 224,700 13.87 12.28
08-11-28 15.30 15.72 15.00 55,000 15.72 13.92
08-11-26 13.41 15.46 13.35 154,900 15.41 13.65
08-11-25 13.66 13.91 13.18 223,100 13.89 12.30
08-11-24 13.09 13.89 12.94 244,400 13.59 12.04
08-11-21 12.42 13.02 11.24 338,100 12.91 11.43
Date Open High Low Vol Cls adjCls
08-11-20 12.39 13.59 12.00 288,500 12.19 10.80
08-11-19 13.92 14.19 12.35 193,700 12.47 11.04
08-11-18 14.07 14.40 13.21 263,600 13.96 12.36
08-11-17 14.03 14.68 13.86 195,300 14.06 12.45
08-11-14 15.40 15.40 14.13 244,700 14.16 12.54
08-11-13 13.82 15.10 13.22 297,300 15.10 13.37
08-11-12 14.19 14.41 13.73 224,000 13.77 12.20
08-11-11 13.69 14.89 13.67 347,100 14.41 12.76
08-11-10 14.11 14.47 13.70 163,500 13.84 12.26
Date Open High Low Vol Cls adjCls
08-11-07 13.53 14.12 13.31 139,200 13.79 12.21
08-11-06 13.45 13.97 13.04 139,400 13.40 11.87
08-11-05 13.55 14.62 13.33 283,300 13.52 11.97
08-11-04 15.10 15.44 14.45 175,200 14.97 13.26
08-11-03 14.65 15.16 14.33 144,600 14.82 13.13
08-10-31 13.35 15.09 13.25 230,600 14.72 13.04
08-10-30 13.77 13.77 12.70 206,300 13.35 11.82
08-10-29 13.68 14.07 13.33 259,700 13.42 11.89
08-10-28 11.64 13.63 11.64 248,300 13.56 12.01
Date Open High Low Vol Cls adjCls
08-10-27 11.72 12.40 11.41 207,300 11.41 10.11
08-10-24 11.56 12.30 11.21 151,000 11.78 10.43
08-10-23 12.43 13.06 11.57 148,800 12.46 11.04
08-10-22 12.71 13.09 12.29 150,100 12.55 11.12
08-10-21 12.90 13.41 12.78 141,200 13.01 11.52
08-10-20 12.86 13.13 12.52 157,900 13.12 11.62
08-10-17 12.38 13.94 12.32 350,900 12.82 11.35
08-10-16 11.90 12.80 11.45 268,600 12.75 11.29
08-10-15 13.16 13.16 11.77 115,300 11.81 10.46
Date Open High Low Vol Cls adjCls
08-10-14 14.00 14.09 12.71 225,600 13.26 11.74
08-10-13 12.67 13.58 12.41 157,500 13.58 12.03
08-10-10 11.01 12.59 10.72 307,800 12.25 10.85
08-10-09 12.95 13.28 11.92 226,400 11.92 10.56
08-10-08 13.47 13.76 12.50 364,100 12.66 11.21
08-10-07 15.34 15.43 13.80 180,600 13.87 12.28
08-10-06 15.02 15.45 14.35 235,100 15.09 13.37
08-10-03 16.00 16.26 15.17 293,800 15.20 13.46
08-10-02 16.89 16.89 15.76 249,900 15.87 14.06
Date Open High Low Vol Cls adjCls
08-10-01 17.66 17.66 16.58 249,000 16.95 15.01
08-09-30 18.34 18.39 17.32 279,800 17.79 15.76
08-09-29 18.88 19.15 17.99 184,900 18.10 16.03
08-09-26 18.84 19.45 18.56 215,600 19.19 17.00
08-09-25 19.20 19.62 18.75 195,600 19.16 16.97
08-09-24 19.12 19.31 18.80 283,300 19.14 16.95
08-09-23 19.58 19.61 18.99 244,800 19.13 16.94
08-09-22 18.66 19.77 18.45 285,100 19.49 17.26
08-09-19 19.20 19.20 18.07 550,600 18.80 16.65
Date Open High Low Vol Cls adjCls
08-09-18 18.26 18.70 16.81 401,900 17.79 15.76
08-09-17 18.93 18.93 17.73 235,300 17.73 15.70
08-09-16 18.90 19.30 18.80 330,100 19.15 16.96
08-09-15 20.13 20.96 18.98 249,900 19.08 16.90
08-09-12 19.62 20.89 19.61 289,300 20.59 18.24
08-09-11 19.34 20.05 18.99 149,200 19.75 17.49
08-09-10 19.73 19.91 18.88 192,000 19.65 17.40
08-09-09 20.46 20.46 19.50 184,800 19.50 17.24
08-09-08 20.22 20.39 19.92 256,300 20.17 17.83
Date Open High Low Vol Cls adjCls
08-09-05 19.77 20.07 19.42 216,900 19.97 17.65
08-09-04 19.90 20.09 19.59 179,300 19.85 17.54
08-09-03 19.84 20.18 19.68 382,300 20.05 17.72
08-09-02 20.08 20.43 19.46 134,100 19.76 17.47
08-08-29 20.20 20.32 19.62 253,400 19.80 17.50
08-08-28 19.45 20.30 19.45 235,800 20.24 17.89
08-08-27 19.26 19.50 19.07 243,800 19.46 17.20
08-08-26 18.83 19.43 18.71 144,900 19.30 17.06
08-08-25 18.92 19.01 18.58 152,500 18.80 16.62
Date Open High Low Vol Cls adjCls
08-08-22 19.04 19.05 18.80 152,700 18.95 16.75
08-08-21 18.83 19.02 18.54 115,700 18.92 16.72
08-08-20 18.62 19.10 18.62 200,200 19.00 16.79
08-08-19 18.93 19.03 18.47 142,000 18.60 16.44
08-08-18 19.60 19.62 18.84 161,100 19.09 16.87
08-08-15 19.65 19.79 19.53 292,300 19.59 17.32
08-08-14 19.61 19.86 19.20 163,500 19.55 17.28
08-08-13 19.25 19.90 19.10 308,400 19.83 17.53
08-08-12 19.55 19.67 18.93 187,400 19.25 17.01
Date Open High Low Vol Cls adjCls
08-08-11 18.41 19.78 18.35 235,500 19.64 17.36
08-08-08 18.14 18.63 18.09 161,100 18.48 16.33
08-08-07 18.08 18.28 17.66 256,500 18.16 16.05
08-08-06 16.75 18.33 16.46 242,700 18.29 16.17
08-08-05 16.01 16.46 15.87 192,000 16.30 14.41
08-08-04 16.28 16.29 15.64 149,500 15.82 13.98
08-08-01 16.38 16.72 15.97 111,800 16.38 14.48
08-07-31 16.62 16.96 16.35 141,200 16.38 14.48
08-07-30 16.70 17.00 16.61 131,500 16.88 14.92
Date Open High Low Vol Cls adjCls
08-07-29 16.18 16.84 16.08 161,800 16.65 14.72
08-07-28 16.22 16.29 15.97 115,500 16.17 14.29
08-07-25 16.13 16.55 15.92 171,200 16.30 14.41
08-07-24 16.01 16.24 15.76 217,600 16.03 14.17
08-07-23 15.89 16.17 15.68 194,900 15.92 14.07
08-07-22 15.26 15.93 15.08 145,300 15.91 14.06
08-07-21 15.12 15.47 15.06 98,800 15.37 13.59
08-07-18 15.05 15.30 14.89 132,800 15.10 13.35
08-07-17 14.91 15.13 14.71 184,100 15.00 13.26
Date Open High Low Vol Cls adjCls
08-07-16 14.20 14.87 14.12 143,400 14.83 13.11
08-07-15 14.18 14.57 13.92 211,600 14.15 12.51
08-07-14 14.17 14.37 13.93 168,000 14.29 12.63
08-07-11 13.67 14.20 13.52 297,500 14.05 12.42
08-07-10 13.38 13.94 13.37 361,800 13.80 12.20
08-07-09 14.06 14.10 13.30 295,900 13.38 11.83
08-07-08 13.77 14.14 13.51 369,800 14.11 12.47
08-07-07 14.01 14.12 13.70 377,400 13.77 12.17
08-07-03 14.52 14.55 13.68 216,800 13.90 12.29
Date Open High Low Vol Cls adjCls
08-07-02 14.80 14.98 14.51 242,800 14.51 12.83
08-07-01 14.58 14.90 14.39 167,500 14.83 13.11
08-06-30 14.83 15.06 14.51 230,400 14.70 12.99
08-06-27 14.62 14.85 14.50 469,900 14.85 13.13
08-06-26 14.68 14.86 14.48 289,200 14.62 12.92
08-06-25 14.76 14.88 14.62 248,500 14.83 13.11
08-06-24 14.82 14.96 14.72 166,800 14.75 13.04
08-06-23 14.92 15.17 14.82 111,500 14.90 13.17
08-06-20 15.03 15.06 14.64 349,500 14.86 13.13
Date Open High Low Vol Cls adjCls
08-06-19 14.80 15.16 14.80 143,500 15.09 13.34
08-06-18 14.74 14.92 14.62 174,700 14.76 13.05
08-06-17 15.21 15.31 14.77 116,600 14.84 13.12
08-06-16 15.10 15.25 14.90 116,100 15.18 13.42
08-06-13 14.68 15.10 14.60 175,500 15.10 13.35
08-06-12 14.22 14.61 14.22 154,100 14.50 12.82
08-06-11 14.48 14.55 14.19 135,200 14.19 12.54
08-06-10 14.59 14.85 14.48 127,100 14.49 12.77
08-06-09 14.87 15.02 14.62 189,200 14.76 13.01
Date Open High Low Vol Cls adjCls
08-06-06 14.96 15.05 14.63 189,900 14.75 13.00
08-06-05 14.34 15.07 14.34 198,200 15.07 13.28
08-06-04 14.15 14.44 14.15 262,500 14.30 12.60
08-06-03 14.30 14.35 14.07 241,700 14.23 12.54
08-06-02 14.59 14.66 14.16 185,200 14.27 12.58
08-05-30 14.70 14.75 14.29 336,700 14.61 12.88
08-05-29 14.51 15.12 14.51 122,300 14.65 12.91
08-05-28 14.65 14.69 14.33 147,200 14.58 12.85
08-05-27 14.18 14.65 14.18 110,000 14.53 12.81
Date Open High Low Vol Cls adjCls
08-05-23 14.50 14.51 14.04 139,900 14.23 12.54
08-05-22 14.50 14.82 14.50 143,000 14.57 12.84
08-05-21 14.71 14.94 14.40 198,600 14.47 12.75
08-05-20 14.43 14.72 14.29 222,200 14.65 12.91
08-05-19 14.60 14.77 14.30 246,500 14.48 12.76
08-05-16 14.41 14.69 14.29 226,300 14.56 12.83
08-05-15 14.41 14.60 14.26 139,900 14.53 12.81
08-05-14 14.24 14.64 14.24 227,400 14.42 12.71
08-05-13 14.54 14.58 14.00 199,200 14.24 12.55
Date Open High Low Vol Cls adjCls
08-05-12 14.66 14.66 14.23 214,300 14.51 12.79
08-05-09 14.75 14.97 14.47 261,800 14.50 12.78
08-05-08 14.69 14.97 14.63 196,500 14.87 13.11
08-05-07 15.10 15.55 14.64 267,700 14.70 12.96
08-05-06 15.41 15.75 14.88 379,200 15.07 13.28
08-05-05 15.91 15.91 15.69 229,900 15.91 14.02
08-05-02 16.37 16.39 15.69 349,700 15.90 14.01
08-05-01 16.46 16.58 16.04 279,900 16.21 14.29
08-04-30 16.95 17.03 16.22 198,900 16.34 14.40
Date Open High Low Vol Cls adjCls
08-04-29 16.94 17.00 16.40 283,600 16.86 14.86
08-04-28 17.23 17.56 16.79 326,400 17.00 14.98
08-04-25 17.70 17.70 16.95 170,700 17.28 15.23
08-04-24 17.36 17.63 16.88 159,900 17.47 15.40
08-04-23 17.76 17.85 17.28 98,200 17.36 15.30
08-04-22 18.10 18.10 17.41 188,800 17.69 15.59
08-04-21 18.20 18.38 18.03 143,600 18.24 16.08
08-04-18 18.68 19.00 18.13 253,000 18.42 16.24
08-04-17 18.30 18.49 18.04 196,500 18.43 16.24
Date Open High Low Vol Cls adjCls
08-04-16 18.62 18.62 17.61 559,700 18.20 16.04
08-04-15 18.69 18.77 18.47 309,900 18.74 16.52
08-04-14 18.73 19.08 18.51 280,800 18.64 16.43
08-04-11 19.15 19.29 18.59 148,700 18.71 16.49
08-04-10 18.96 19.67 18.85 145,800 19.41 17.11
08-04-09 19.29 19.40 18.94 177,000 19.00 16.75
08-04-08 19.13 19.50 19.04 104,700 19.34 17.05
08-04-07 19.51 19.78 19.20 132,600 19.32 17.03
08-04-04 19.41 19.52 19.14 258,700 19.33 17.04
Date Open High Low Vol Cls adjCls
08-04-03 19.29 19.79 19.17 266,400 19.49 17.18
08-04-02 18.89 19.79 18.62 270,800 19.44 17.14
08-04-01 18.70 19.05 18.50 207,600 18.96 16.71
08-03-31 18.55 18.76 18.12 350,700 18.21 16.05
08-03-28 18.39 19.10 17.88 320,100 18.56 16.36
08-03-27 17.34 18.47 17.26 399,100 17.92 15.80
08-03-26 16.80 17.30 16.67 213,900 17.25 15.20
08-03-25 16.69 17.03 16.42 124,500 16.88 14.88
08-03-24 16.04 17.18 16.04 187,300 16.76 14.77
Date Open High Low Vol Cls adjCls
08-03-20 16.19 16.46 15.75 567,000 16.00 14.10
08-03-19 16.85 16.85 15.73 187,300 15.73 13.86
08-03-18 16.31 16.79 15.85 207,500 16.79 14.80
08-03-17 15.13 16.27 15.00 193,700 15.95 14.06
08-03-14 16.30 16.35 15.54 316,100 15.63 13.78
08-03-13 15.31 16.29 15.15 247,700 16.15 14.24
08-03-12 16.13 16.38 15.56 206,700 15.58 13.73
08-03-11 15.41 16.20 15.38 261,400 16.01 14.08
08-03-10 15.56 15.73 14.92 359,900 14.96 13.15
Date Open High Low Vol Cls adjCls
08-03-07 14.90 15.53 14.75 366,800 15.45 13.58
08-03-06 15.28 15.37 14.91 380,400 15.05 13.23
08-03-05 15.60 15.83 15.23 317,300 15.43 13.57
08-03-04 15.30 15.75 15.13 310,600 15.43 13.57
08-03-03 15.81 16.35 15.31 402,300 15.59 13.71
08-02-29 16.47 16.67 15.78 269,300 15.81 13.90
08-02-28 18.13 18.14 16.70 514,900 16.71 14.69
08-02-27 15.75 18.31 15.70 901,600 18.31 16.10
08-02-26 15.90 16.26 15.75 218,300 15.88 13.96
Date Open High Low Vol Cls adjCls
08-02-25 15.54 16.10 15.41 278,200 15.99 14.06
08-02-22 15.79 15.96 15.30 421,000 15.47 13.60
08-02-21 15.61 16.02 15.34 275,300 15.80 13.89
08-02-20 15.05 15.47 14.66 270,900 15.47 13.60
08-02-19 14.66 15.86 14.66 223,200 15.22 13.38
08-02-15 14.70 14.78 14.09 123,400 14.36 12.63
08-02-14 15.14 15.32 14.51 181,600 14.76 12.98
08-02-13 14.60 15.16 14.60 108,200 15.12 13.29
08-02-12 14.27 14.91 14.24 103,400 14.44 12.70
Date Open High Low Vol Cls adjCls
08-02-11 14.08 14.53 13.91 205,700 14.22 12.50
08-02-08 14.20 14.25 13.81 129,200 13.97 12.28
08-02-07 14.01 14.48 13.83 200,500 14.27 12.55
08-02-06 14.03 14.66 13.85 137,100 14.07 12.37
08-02-05 14.25 14.39 13.89 129,200 13.89 12.21
08-02-04 14.21 14.62 13.92 200,100 14.55 12.79
08-02-01 13.93 14.22 13.70 197,300 14.15 12.44
08-01-31 13.34 14.30 13.25 235,800 13.86 12.19
08-01-30 13.73 14.15 13.50 142,500 13.54 11.90
Date Open High Low Vol Cls adjCls
08-01-29 13.82 13.96 13.71 131,500 13.85 12.18
08-01-28 13.65 13.89 13.42 162,400 13.79 12.12
08-01-25 13.47 13.86 13.21 281,400 13.70 12.05
08-01-24 13.45 13.78 13.20 261,000 13.30 11.69
08-01-23 12.91 13.59 12.67 347,300 13.50 11.87
08-01-22 12.74 13.83 12.51 194,300 13.32 11.71
08-01-18 13.27 13.69 12.88 251,600 13.13 11.54
08-01-17 14.05 14.32 13.28 176,700 13.30 11.69
08-01-16 13.89 14.34 13.76 190,100 14.00 12.31
Date Open High Low Vol Cls adjCls
08-01-15 14.40 14.45 13.89 174,500 13.95 12.27
08-01-14 14.70 14.78 14.32 242,700 14.63 12.86
08-01-11 15.05 15.31 14.40 423,700 14.51 12.76
08-01-10 16.00 16.07 15.12 413,700 15.19 13.36
08-01-09 14.34 16.59 14.28 834,900 16.28 14.31
08-01-08 14.78 15.25 14.10 230,200 14.11 12.41
08-01-07 14.40 14.97 14.40 426,800 14.69 12.92
08-01-04 14.68 14.77 14.12 164,200 14.13 12.42
08-01-03 15.84 15.87 14.84 225,800 14.85 13.06
Date Open High Low Vol Cls adjCls
08-01-02 15.99 16.14 15.71 201,500 15.74 13.84
07-12-31 16.17 16.38 16.07 173,300 16.08 14.14
07-12-28 16.30 16.56 16.28 151,500 16.29 14.32
07-12-27 16.78 16.78 16.14 180,100 16.14 14.19
07-12-26 16.40 16.97 16.28 146,900 16.75 14.73
07-12-24 15.92 16.65 15.92 75,700 16.57 14.57
07-12-21 15.99 16.05 15.85 496,100 16.00 14.07
07-12-20 15.75 15.84 15.29 290,900 15.65 13.76
07-12-19 15.59 15.83 15.40 223,700 15.61 13.72
Date Open High Low Vol Cls adjCls
07-12-18 15.44 15.73 15.26 328,200 15.65 13.76
07-12-17 15.48 15.56 15.10 284,800 15.28 13.43
07-12-14 15.93 15.93 15.53 253,200 15.60 13.72
07-12-13 15.62 16.17 15.59 244,700 16.00 14.07
07-12-12 16.23 16.63 15.55 269,800 15.79 13.88
07-12-11 16.29 16.70 15.74 230,500 15.81 13.90
07-12-10 16.00 16.51 16.00 212,100 16.39 14.38
07-12-07 15.66 16.24 15.60 219,700 15.99 14.02
07-12-06 14.70 15.75 14.68 355,500 15.66 13.74
Date Open High Low Vol Cls adjCls
07-12-05 14.60 15.03 14.42 262,600 14.78 12.96
07-12-04 14.77 14.92 14.40 252,400 14.40 12.63
07-12-03 14.50 14.96 14.30 250,700 14.96 13.12
07-11-30 14.66 14.84 14.35 423,800 14.46 12.68
07-11-29 14.43 14.65 14.26 248,000 14.53 12.74
07-11-28 13.70 14.52 13.70 275,000 14.49 12.71
07-11-27 13.40 13.87 13.30 351,300 13.70 12.02
07-11-26 14.11 14.29 13.27 236,300 13.33 11.69
07-11-23 13.60 14.28 13.60 99,400 14.12 12.38
Date Open High Low Vol Cls adjCls
07-11-21 13.45 13.78 13.32 232,900 13.45 11.80
07-11-20 13.52 14.05 13.17 366,400 13.47 11.81
07-11-19 13.49 13.78 13.24 301,100 13.47 11.81
07-11-16 13.39 13.72 13.25 277,300 13.69 12.01
07-11-15 13.31 13.58 13.15 327,600 13.36 11.72
07-11-14 13.56 13.81 13.41 343,700 13.49 11.83
07-11-13 13.90 14.19 13.41 416,500 13.50 11.84
07-11-12 13.99 14.41 13.60 324,700 13.83 12.13
07-11-09 14.12 14.42 13.72 306,500 14.04 12.31
Date Open High Low Vol Cls adjCls
07-11-08 13.97 14.42 13.31 523,200 14.34 12.58
07-11-07 13.44 14.49 13.23 491,000 14.07 12.34
07-11-06 15.63 15.87 13.19 900,900 13.50 11.84
07-11-05 16.21 16.22 15.65 135,600 15.95 13.99
07-11-02 16.38 16.55 15.96 163,500 16.44 14.42
07-11-01 17.11 17.29 16.07 291,800 16.15 14.16
07-10-31 17.30 17.61 17.16 196,000 17.42 15.28
07-10-30 17.39 17.42 17.16 138,400 17.23 15.11
07-10-29 17.42 17.66 17.21 123,400 17.45 15.31
Date Open High Low Vol Cls adjCls
07-10-26 17.29 17.65 17.15 135,100 17.29 15.16
07-10-25 17.20 17.40 16.81 165,800 17.02 14.93
07-10-24 17.32 17.40 16.64 171,300 17.13 15.02
07-10-23 17.76 17.87 17.17 112,600 17.49 15.34
07-10-22 17.10 17.64 16.82 199,700 17.56 15.40
07-10-19 17.55 17.61 17.25 260,700 17.35 15.22
07-10-18 17.48 17.96 17.47 130,000 17.60 15.44
07-10-17 17.80 17.94 17.24 169,000 17.54 15.38
07-10-16 17.59 17.79 17.49 126,700 17.60 15.44
Date Open High Low Vol Cls adjCls
07-10-15 18.21 18.24 17.49 173,700 17.70 15.52
07-10-12 18.02 18.36 18.00 81,500 18.27 16.02
07-10-11 18.08 18.16 17.89 230,400 18.03 15.81
07-10-10 18.01 18.03 17.75 116,100 17.96 15.75
07-10-09 17.75 18.10 17.56 162,700 18.08 15.86
07-10-08 17.97 18.25 17.69 106,900 17.74 15.56
07-10-05 17.80 18.16 17.76 259,200 18.05 15.83
07-10-04 17.62 17.82 17.44 158,500 17.59 15.43
07-10-03 17.63 17.80 17.45 238,200 17.52 15.37
Date Open High Low Vol Cls adjCls
07-10-02 17.93 17.93 17.39 220,000 17.78 15.59
07-10-01 17.27 17.94 17.27 166,500 17.87 15.67
07-09-28 17.55 17.65 17.25 163,400 17.25 15.13
07-09-27 17.44 17.75 17.36 136,400 17.55 15.39
07-09-26 17.32 17.35 17.03 242,500 17.31 15.18
07-09-25 17.35 17.40 17.17 190,600 17.24 15.12
07-09-24 17.70 17.93 17.34 203,000 17.44 15.30
07-09-21 18.04 18.13 17.49 354,600 17.58 15.42
07-09-20 18.20 18.32 17.77 157,400 17.88 15.68
Date Open High Low Vol Cls adjCls
07-09-19 17.72 18.38 17.71 214,900 18.24 16.00
07-09-18 16.48 17.65 16.35 248,000 17.61 15.45
07-09-17 16.54 16.67 16.30 392,000 16.42 14.40
07-09-14 16.61 16.73 16.23 377,000 16.55 14.52
07-09-13 16.59 17.00 16.24 243,700 16.77 14.71
07-09-12 16.79 17.01 16.54 369,300 16.58 14.54
07-09-11 16.88 17.01 16.58 395,500 16.82 14.72
07-09-10 17.40 17.69 16.30 318,300 16.82 14.72
07-09-07 16.97 17.25 16.96 420,300 17.10 14.96
Date Open High Low Vol Cls adjCls
07-09-06 17.35 17.62 17.01 248,100 17.18 15.03
07-09-05 17.18 17.50 17.00 238,000 17.35 15.18
07-09-04 17.37 17.58 17.25 199,600 17.43 15.25
07-08-31 17.32 17.68 16.98 263,000 17.48 15.30
07-08-30 17.93 18.01 17.00 652,900 17.11 14.97
07-08-29 17.44 18.09 17.20 164,000 17.93 15.69
07-08-28 17.63 17.68 17.28 175,400 17.31 15.15
07-08-27 18.02 18.04 17.52 121,700 17.78 15.56
07-08-24 17.75 18.14 17.51 164,400 18.04 15.79
Date Open High Low Vol Cls adjCls
07-08-23 18.25 18.31 17.59 185,400 17.70 15.49
07-08-22 17.92 18.16 17.62 119,100 18.13 15.86
07-08-21 17.25 18.03 17.05 101,600 17.71 15.50
07-08-20 17.60 17.60 16.67 307,500 17.37 15.20
07-08-17 17.50 18.46 17.38 310,900 17.54 15.35
07-08-16 16.70 17.70 16.63 580,200 17.50 15.31
07-08-15 16.76 17.31 16.76 334,600 16.92 14.81
07-08-14 17.23 17.67 16.80 355,800 16.89 14.78
07-08-13 17.71 18.54 17.07 404,000 17.26 15.10
Date Open High Low Vol Cls adjCls
07-08-10 15.85 18.50 15.67 542,000 17.82 15.59
07-08-09 16.98 17.17 15.94 1,058,400 16.25 14.22
07-08-08 17.36 17.84 16.53 811,400 17.65 15.44
07-08-07 16.60 17.46 16.25 515,600 16.95 14.83
07-08-06 17.00 17.16 16.30 440,200 16.91 14.80
07-08-03 18.00 18.20 16.84 280,300 16.93 14.81
07-08-02 18.42 18.48 17.87 293,100 18.11 15.85
07-08-01 18.32 18.98 18.00 308,100 18.55 16.23
07-07-31 19.53 19.77 18.26 244,900 18.36 16.07
Date Open High Low Vol Cls adjCls
07-07-30 19.00 19.45 18.50 273,400 19.29 16.88
07-07-27 20.32 20.50 18.77 337,900 18.81 16.46
07-07-26 21.90 21.90 19.62 388,300 20.32 17.78
07-07-25 22.63 22.63 21.48 219,700 22.32 19.53
07-07-24 22.10 23.28 21.80 506,400 22.43 19.63
07-07-23 21.45 22.96 21.20 366,300 22.25 19.47
07-07-20 21.21 21.66 20.62 290,300 21.19 18.54
07-07-19 21.70 21.72 21.17 74,700 21.26 18.60
07-07-18 21.49 21.62 20.77 168,800 21.60 18.90
Date Open High Low Vol Cls adjCls
07-07-17 20.71 21.59 20.56 290,000 21.43 18.75
07-07-16 21.59 21.59 20.60 174,900 20.77 18.17
07-07-13 21.60 21.70 21.21 88,800 21.61 18.91
07-07-12 21.29 21.57 21.05 153,300 21.57 18.87
07-07-11 21.01 21.23 20.72 158,900 21.12 18.48
07-07-10 21.46 21.66 20.88 134,200 20.94 18.32
07-07-09 21.90 21.90 21.51 153,000 21.58 18.88
07-07-06 21.73 22.15 21.59 115,000 21.82 19.09
07-07-05 22.25 22.46 21.34 120,100 21.78 19.06
Date Open High Low Vol Cls adjCls
07-07-03 22.16 22.51 22.09 80,900 22.20 19.43
07-07-02 21.48 22.36 21.36 198,100 22.13 19.36
07-06-29 21.90 22.34 21.25 188,500 21.30 18.64
07-06-28 21.16 22.06 21.08 229,900 21.74 19.02
07-06-27 20.81 21.76 20.81 398,700 21.07 18.44
07-06-26 21.51 21.65 21.00 189,700 21.08 18.45
07-06-25 21.43 22.05 21.14 184,600 21.32 18.66
07-06-22 21.73 22.03 21.04 411,800 21.49 18.80
07-06-21 21.53 22.04 21.21 133,100 21.73 19.01
Date Open High Low Vol Cls adjCls
07-06-20 22.56 22.56 21.57 277,700 21.63 18.93
07-06-19 21.69 22.54 21.42 205,300 22.43 19.63
07-06-18 22.34 22.34 21.61 216,800 21.70 18.99
07-06-15 22.22 22.25 21.75 278,200 22.19 19.42
07-06-14 21.35 21.76 21.09 144,400 21.48 18.80
07-06-13 20.77 21.58 20.65 230,500 21.30 18.64
07-06-12 20.90 21.28 20.46 327,400 20.57 17.96
07-06-11 21.65 21.96 20.81 574,100 20.98 18.32
07-06-08 22.15 22.57 22.01 128,000 22.48 19.63
Date Open High Low Vol Cls adjCls
07-06-07 22.60 22.69 22.10 143,800 22.16 19.35
07-06-06 23.07 23.13 22.08 139,100 22.68 19.81
07-06-05 23.11 23.43 22.90 184,500 23.11 20.18
07-06-04 23.58 23.64 23.00 271,400 23.24 20.30
07-06-01 23.20 23.91 23.20 426,800 23.71 20.71
07-05-31 23.98 23.98 23.03 207,000 23.11 20.18
07-05-30 23.44 24.17 23.21 550,300 23.91 20.88
07-05-29 23.03 23.90 22.92 307,100 23.55 20.57
07-05-25 22.55 23.08 22.55 162,400 22.85 19.95
Date Open High Low Vol Cls adjCls
07-05-24 22.72 23.17 22.18 259,500 22.39 19.55
07-05-23 22.40 23.19 22.40 204,000 22.67 19.80
07-05-22 22.60 22.70 22.06 126,800 22.28 19.46
07-05-21 21.74 22.77 21.74 202,900 22.54 19.68
07-05-18 21.92 21.92 21.50 175,400 21.69 18.94
07-05-17 22.53 22.61 21.67 121,500 21.84 19.07
07-05-16 22.00 22.65 21.81 171,600 22.65 19.78
07-05-15 21.98 22.65 21.71 181,200 21.88 19.11
07-05-14 22.75 22.75 21.87 133,000 22.04 19.25
Date Open High Low Vol Cls adjCls
07-05-11 22.32 22.75 22.09 253,800 22.75 19.87
07-05-10 22.77 22.96 21.94 177,000 22.13 19.33
07-05-09 22.67 22.89 22.45 177,700 22.88 19.98
07-05-08 23.02 23.07 22.22 205,800 22.73 19.85
07-05-07 23.46 23.56 22.89 217,500 23.24 20.30
07-05-04 23.55 23.55 22.30 223,200 22.98 20.07
07-05-03 24.45 24.45 23.20 170,800 23.30 20.35
07-05-02 23.54 24.45 23.33 159,000 24.45 21.35
07-05-01 23.37 23.69 22.86 149,500 23.60 20.61
Date Open High Low Vol Cls adjCls
07-04-30 24.13 24.89 23.30 215,500 23.37 20.41
07-04-27 24.27 24.55 24.06 93,500 24.12 21.06
07-04-26 24.32 24.47 24.01 103,800 24.36 21.27
07-04-25 23.93 24.60 23.58 164,500 24.39 21.30
07-04-24 24.22 24.22 23.49 97,000 23.71 20.71
07-04-23 23.73 24.28 23.73 152,600 24.22 21.15
07-04-20 23.57 23.87 23.30 122,000 23.73 20.72
07-04-19 24.29 24.29 22.94 98,700 23.15 20.22
07-04-18 24.23 24.23 23.40 102,700 23.44 20.47
Date Open High Low Vol Cls adjCls
07-04-17 23.73 24.30 23.56 165,000 24.29 21.21
07-04-16 23.50 24.00 23.39 203,500 23.73 20.72
07-04-13 23.50 23.50 23.04 284,700 23.48 20.51
07-04-12 22.78 23.52 22.61 189,600 23.50 20.52
07-04-11 22.99 23.47 22.50 174,600 22.85 19.95
07-04-10 23.10 23.63 23.10 140,800 23.47 20.50
07-04-09 23.40 23.41 22.99 102,000 23.07 20.15
07-04-05 23.36 23.50 23.21 123,500 23.45 20.48
07-04-04 23.37 23.53 23.23 155,600 23.33 20.37
Date Open High Low Vol Cls adjCls
07-04-03 22.82 23.45 22.69 239,800 23.37 20.41
07-04-02 22.80 22.90 22.51 219,800 22.79 19.90
07-03-30 22.80 22.87 22.06 179,200 22.79 19.90
07-03-29 22.78 22.94 22.29 106,800 22.74 19.86
07-03-28 22.45 22.91 22.26 354,200 22.63 19.76
07-03-27 22.80 22.82 22.44 207,500 22.59 19.73
07-03-26 23.00 23.06 22.59 320,400 22.88 19.98
07-03-23 22.99 23.46 22.91 162,100 23.06 20.14
07-03-22 23.43 23.43 22.84 185,600 22.91 20.01
Date Open High Low Vol Cls adjCls
07-03-21 22.94 23.42 22.68 146,700 23.31 20.36
07-03-20 22.48 22.87 22.18 86,600 22.86 19.96
07-03-19 22.02 22.87 21.88 137,400 22.48 19.63
07-03-16 22.49 22.51 21.67 293,000 21.92 19.14
07-03-15 22.41 22.78 22.29 137,300 22.50 19.65
07-03-14 21.90 22.63 21.32 248,100 22.33 19.50
07-03-13 22.51 22.72 21.85 178,700 21.95 19.13
07-03-12 22.19 22.85 21.95 242,400 22.71 19.80
07-03-09 22.16 22.38 21.97 126,000 22.25 19.40
Date Open High Low Vol Cls adjCls
07-03-08 22.00 22.28 21.82 147,400 22.03 19.20
07-03-07 22.05 22.33 21.67 220,100 21.80 19.00
07-03-06 21.40 22.23 21.40 192,500 22.03 19.20
07-03-05 21.15 21.80 20.81 281,000 21.18 18.46
07-03-02 22.05 22.19 21.19 241,400 21.35 18.61
07-03-01 21.85 22.44 21.19 306,700 22.25 19.40
07-02-28 22.59 22.78 21.86 357,900 22.31 19.45
07-02-27 23.29 23.75 22.18 405,600 22.68 19.77
07-02-26 23.50 24.38 23.50 545,500 24.09 21.00
Date Open High Low Vol Cls adjCls
07-02-23 24.15 24.17 23.46 419,800 23.59 20.56
07-02-22 23.91 24.28 23.52 259,300 24.20 21.10
07-02-21 23.63 23.99 23.18 220,200 23.85 20.79
07-02-20 23.00 23.90 22.60 297,900 23.86 20.80
07-02-16 24.00 24.00 21.66 453,400 22.99 20.04
07-02-15 23.54 24.21 23.34 315,700 24.00 20.92
07-02-14 24.38 24.38 23.39 226,600 23.40 20.40
07-02-13 24.39 24.79 23.60 204,100 24.44 21.30
07-02-12 24.17 24.84 24.00 313,600 24.34 21.22
Date Open High Low Vol Cls adjCls
07-02-09 23.83 24.27 23.83 282,800 24.12 21.03
07-02-08 23.59 24.00 23.57 253,100 23.93 20.86
07-02-07 23.92 23.97 23.12 254,500 23.50 20.49
07-02-06 23.16 23.94 22.97 395,500 23.93 20.86
07-02-05 23.15 23.42 23.02 223,800 23.14 20.17
07-02-02 23.05 23.34 22.84 218,900 23.16 20.19
07-02-01 23.00 23.03 22.70 133,100 22.99 20.04
07-01-31 22.93 23.06 22.83 228,100 22.97 20.02
07-01-30 22.70 23.02 22.70 227,400 22.93 19.99
Date Open High Low Vol Cls adjCls
07-01-29 22.45 22.89 22.40 396,800 22.70 19.79
07-01-26 22.55 22.64 22.19 203,000 22.50 19.61
07-01-25 23.00 23.00 22.43 187,500 22.60 19.70
07-01-24 22.60 23.19 22.47 272,100 23.05 20.09
07-01-23 21.98 22.56 21.92 196,400 22.49 19.60
07-01-22 22.19 22.19 21.81 155,300 21.99 19.17
07-01-19 22.11 22.26 21.74 189,700 22.16 19.32
07-01-18 22.45 22.63 21.98 247,000 22.06 19.23
07-01-17 22.63 22.95 22.51 188,700 22.56 19.67
Date Open High Low Vol Cls adjCls
07-01-16 22.52 22.97 22.37 247,200 22.72 19.81
07-01-12 22.31 22.45 22.25 245,000 22.35 19.48
07-01-11 22.05 22.46 22.00 244,000 22.29 19.43
07-01-10 22.11 22.25 21.87 238,100 22.07 19.24
07-01-09 22.46 22.46 21.95 212,100 22.20 19.35
07-01-08 22.16 22.84 21.62 258,100 22.54 19.65
07-01-05 22.67 22.99 22.07 201,400 22.09 19.26
07-01-04 22.60 22.93 22.30 150,200 22.91 19.97
07-01-03 22.61 23.08 22.24 313,400 22.67 19.76
Date Open High Low Vol Cls adjCls
06-12-29 22.99 23.14 22.61 100,800 22.61 19.71
06-12-28 23.35 23.55 22.98 161,400 23.00 20.05
06-12-27 23.30 23.54 22.97 162,200 23.32 20.33
06-12-26 22.22 23.34 22.22 230,900 23.29 20.30
06-12-22 22.32 22.37 21.92 126,300 22.12 19.28
06-12-21 22.94 22.94 22.28 156,900 22.40 19.53
06-12-20 22.55 22.98 22.55 194,700 22.90 19.96
06-12-19 22.04 22.73 22.00 260,900 22.54 19.65
06-12-18 22.40 22.65 22.05 263,900 22.22 19.37
Date Open High Low Vol Cls adjCls
06-12-15 22.43 22.99 22.32 459,800 22.41 19.54
06-12-14 22.23 22.99 22.16 339,500 22.32 19.46
06-12-13 22.25 22.39 21.76 406,500 22.26 19.40
06-12-12 21.26 22.39 21.25 612,300 22.34 19.47
06-12-11 20.87 21.89 20.87 994,100 21.70 18.88
06-12-08 20.32 20.65 20.09 199,400 20.53 17.86
06-12-07 20.46 20.50 20.10 100,900 20.30 17.66
06-12-06 20.43 20.60 20.23 223,900 20.41 17.76
06-12-05 20.44 20.60 20.31 223,800 20.39 17.74
Date Open High Low Vol Cls adjCls
06-12-04 19.63 20.54 19.58 279,900 20.44 17.78
06-12-01 19.90 19.90 19.17 249,000 19.52 16.98
06-11-30 19.72 20.05 19.62 326,500 19.89 17.31
06-11-29 19.30 19.92 19.30 209,400 19.82 17.25
06-11-28 19.48 19.82 18.94 353,800 19.13 16.65
06-11-27 19.77 19.82 19.07 310,800 19.45 16.92
06-11-24 19.65 19.95 19.60 62,100 19.92 17.33
06-11-22 19.95 20.20 19.78 140,400 19.82 17.25
06-11-21 20.00 20.11 19.82 129,400 19.84 17.26
Date Open High Low Vol Cls adjCls
06-11-20 19.59 20.05 19.59 167,600 20.00 17.40
06-11-17 19.80 19.80 19.22 300,000 19.59 17.05
06-11-16 20.00 20.04 19.46 281,500 19.87 17.29
06-11-15 19.90 20.04 19.66 138,000 20.00 17.40
06-11-14 19.50 19.98 19.08 371,900 19.96 17.37
06-11-13 18.74 19.48 18.74 179,500 19.44 16.91
06-11-10 18.71 19.12 18.46 219,500 18.90 16.44
06-11-09 18.69 18.90 18.45 183,000 18.79 16.35
06-11-08 17.45 18.80 17.29 308,500 18.74 16.31
Date Open High Low Vol Cls adjCls
06-11-07 17.00 17.00 16.74 120,200 16.80 14.62
06-11-06 17.00 17.13 16.84 123,800 16.98 14.77
06-11-03 16.57 17.06 16.57 92,300 17.00 14.79
06-11-02 16.52 16.98 16.39 69,500 16.45 14.31
06-11-01 17.50 17.50 16.47 105,000 16.52 14.37
06-10-31 17.76 17.90 17.29 61,400 17.44 15.17
06-10-30 17.62 17.87 17.50 83,000 17.69 15.39
06-10-27 18.12 18.26 17.68 64,900 17.76 15.45
06-10-26 17.86 18.19 17.71 77,600 18.17 15.81
Date Open High Low Vol Cls adjCls
06-10-25 17.55 17.86 17.37 52,800 17.69 15.39
06-10-24 17.59 17.76 17.28 38,700 17.49 15.22
06-10-23 17.45 17.93 17.29 59,800 17.65 15.36
06-10-20 17.80 17.90 17.50 54,400 17.58 15.30
06-10-19 17.09 17.86 17.09 88,100 17.69 15.39
06-10-18 17.25 17.32 17.02 164,900 17.10 14.88
06-10-17 17.75 17.75 17.20 106,900 17.25 15.01
06-10-16 17.50 17.94 17.37 72,900 17.93 15.60
06-10-13 17.45 17.50 17.00 85,900 17.46 15.19
Date Open High Low Vol Cls adjCls
06-10-12 17.09 17.48 16.98 90,100 17.47 15.20
06-10-11 16.98 17.16 16.70 50,900 16.94 14.74
06-10-10 16.94 17.17 16.66 85,000 17.06 14.84
06-10-09 16.86 16.99 16.56 55,100 16.89 14.70
06-10-06 16.97 17.08 16.75 80,700 16.86 14.67
06-10-05 16.59 17.21 16.53 170,400 17.08 14.86
06-10-04 16.40 16.90 16.39 163,000 16.60 14.44
06-10-03 16.27 16.50 16.03 106,700 16.43 14.30
06-10-02 16.74 16.74 16.23 91,000 16.31 14.19
Date Open High Low Vol Cls adjCls
06-09-29 16.92 16.99 16.70 171,700 16.74 14.57
06-09-28 16.92 16.97 16.56 136,000 16.92 14.72
06-09-27 16.36 16.85 16.12 114,400 16.83 14.64
06-09-26 16.37 16.66 16.13 76,100 16.46 14.32
06-09-25 15.92 16.38 15.69 85,800 16.31 14.19
06-09-22 16.13 16.14 15.32 123,200 15.64 13.61
06-09-21 16.67 16.70 15.96 118,800 16.13 14.03
06-09-20 16.55 16.80 16.31 112,200 16.57 14.42
06-09-19 16.47 16.47 15.76 97,400 16.37 14.24
Date Open High Low Vol Cls adjCls
06-09-18 16.60 16.74 16.41 86,100 16.46 14.32
06-09-15 16.88 16.96 16.46 210,400 16.62 14.46
06-09-14 16.94 16.94 16.51 101,100 16.75 14.57
06-09-13 16.97 17.04 16.80 80,500 16.94 14.74
06-09-12 16.50 16.98 16.32 91,600 16.91 14.68
06-09-11 16.30 16.54 15.94 79,100 16.43 14.26
06-09-08 16.38 16.45 16.02 80,300 16.33 14.18
06-09-07 16.40 16.58 16.19 62,800 16.29 14.14
06-09-06 16.54 16.64 16.19 165,200 16.49 14.31
Date Open High Low Vol Cls adjCls
06-09-05 16.65 17.01 16.59 82,700 16.70 14.50
06-09-01 16.62 16.78 16.39 109,500 16.70 14.50
06-08-31 16.58 16.75 16.38 218,400 16.50 14.32
06-08-30 16.55 16.65 16.44 63,300 16.48 14.31
06-08-29 16.24 16.50 15.97 95,800 16.48 14.31
06-08-28 16.06 16.27 16.05 56,100 16.20 14.06
06-08-25 15.86 16.21 15.76 57,800 16.05 13.93
06-08-24 15.98 15.98 15.44 82,500 15.86 13.77
06-08-23 16.20 16.33 15.63 158,200 15.88 13.78
Date Open High Low Vol Cls adjCls
06-08-22 16.38 16.60 16.04 102,200 16.10 13.98
06-08-21 16.36 16.48 16.13 40,800 16.43 14.26
06-08-18 16.65 16.65 16.27 98,300 16.56 14.37
06-08-17 16.47 16.77 16.35 103,500 16.60 14.41
06-08-16 16.17 16.50 16.04 104,000 16.44 14.27
06-08-15 16.04 16.14 15.80 109,100 16.10 13.98
06-08-14 15.89 16.30 15.74 112,600 15.88 13.78
06-08-11 15.58 15.79 15.30 99,700 15.69 13.62
06-08-10 15.41 15.96 15.15 85,000 15.68 13.61
Date Open High Low Vol Cls adjCls
06-08-09 15.62 15.96 15.40 139,700 15.50 13.45
06-08-08 15.48 15.60 15.06 247,000 15.42 13.39
06-08-07 15.50 15.59 15.25 125,000 15.39 13.36
06-08-04 15.93 16.05 15.30 158,400 15.58 13.52
06-08-03 15.30 16.00 14.90 122,300 15.68 13.61
06-08-02 15.30 15.87 15.24 53,700 15.59 13.53
06-08-01 15.63 15.63 15.04 126,900 15.20 13.19
06-07-31 15.91 15.98 15.46 69,000 15.82 13.73
06-07-28 15.49 16.20 15.43 121,600 15.97 13.86
Date Open High Low Vol Cls adjCls
06-07-27 15.50 15.90 15.21 122,800 15.33 13.31
06-07-26 15.34 15.75 14.83 70,500 15.43 13.39
06-07-25 15.36 16.21 15.08 80,500 15.47 13.43
06-07-24 14.62 15.42 14.62 78,000 15.40 13.37
06-07-21 14.77 14.93 14.40 109,400 14.52 12.60
06-07-20 15.85 15.99 14.91 86,700 14.95 12.98
06-07-19 15.12 15.80 15.01 109,900 15.79 13.71
06-07-18 14.51 15.14 14.35 115,300 15.12 13.12
06-07-17 14.59 14.78 14.33 68,000 14.39 12.49
Date Open High Low Vol Cls adjCls
06-07-14 14.60 14.83 14.35 74,700 14.65 12.72
06-07-13 15.23 15.23 14.60 117,400 14.66 12.73
06-07-12 15.92 15.92 15.35 70,200 15.37 13.34
06-07-11 15.60 15.99 15.21 75,600 15.97 13.86
06-07-10 15.48 15.87 15.48 45,000 15.64 13.58
06-07-07 15.60 15.97 15.20 106,800 15.43 13.39
06-07-06 15.92 16.43 15.88 80,500 16.18 14.04
06-07-05 16.14 16.21 15.76 105,200 15.86 13.77
06-07-03 15.75 16.36 15.66 86,000 16.36 14.20
Date Open High Low Vol Cls adjCls
06-06-30 15.82 16.04 15.58 486,400 15.82 13.73
06-06-29 15.01 15.77 14.99 135,400 15.74 13.66
06-06-28 14.91 15.12 14.80 75,700 14.98 13.00
06-06-27 15.14 15.37 14.80 101,200 14.86 12.90
06-06-26 14.89 15.21 14.76 92,000 15.14 13.14
06-06-23 14.70 14.94 14.53 84,700 14.79 12.84
06-06-22 14.61 14.95 14.51 160,100 14.78 12.83
06-06-21 14.77 15.01 14.62 164,600 14.69 12.75
06-06-20 14.75 14.95 14.61 201,600 14.71 12.77
Date Open High Low Vol Cls adjCls
06-06-19 14.89 15.15 14.56 142,600 14.81 12.86
06-06-16 14.77 14.98 14.51 414,900 14.82 12.86
06-06-15 14.30 14.97 14.27 76,600 14.83 12.87
06-06-14 14.28 14.40 14.02 213,100 14.20 12.33
06-06-13 14.28 14.65 14.10 298,400 14.28 12.36
06-06-12 14.49 14.76 14.10 133,000 14.34 12.41
06-06-09 14.91 15.07 14.38 119,900 14.51 12.56
06-06-08 14.55 15.06 14.39 129,500 14.91 12.91
06-06-07 14.13 14.73 14.03 144,800 14.67 12.70
Date Open High Low Vol Cls adjCls
06-06-06 14.15 14.17 13.70 119,500 14.13 12.23
06-06-05 14.60 14.82 13.92 103,400 14.10 12.21
06-06-02 14.90 15.03 14.13 119,300 14.64 12.67
06-06-01 14.16 14.85 14.14 81,700 14.82 12.83
06-05-31 13.95 14.26 13.84 127,400 14.17 12.27
06-05-30 14.51 14.55 13.83 103,300 13.84 11.98
06-05-26 14.57 14.86 14.36 35,600 14.44 12.50
06-05-25 14.65 14.80 14.17 82,100 14.47 12.53
06-05-24 14.33 14.89 13.87 120,000 14.65 12.68
Date Open High Low Vol Cls adjCls
06-05-23 14.70 15.01 14.34 112,000 14.39 12.46
06-05-22 14.70 15.00 14.23 98,500 14.57 12.61
06-05-19 14.65 14.93 14.33 58,600 14.76 12.78
06-05-18 15.23 15.35 14.73 60,300 14.74 12.76
06-05-17 15.74 15.75 14.96 98,700 15.23 13.18
06-05-16 16.21 16.38 15.93 66,200 15.99 13.84
06-05-15 16.00 16.38 15.99 153,200 16.21 14.03
06-05-12 16.20 16.26 15.77 154,000 15.98 13.83
06-05-11 16.65 16.65 16.25 170,600 16.26 14.07
Date Open High Low Vol Cls adjCls
06-05-10 16.55 16.82 16.50 111,800 16.69 14.45
06-05-09 16.84 16.94 16.64 46,700 16.68 14.44
06-05-08 16.75 17.06 16.66 96,800 16.89 14.62
06-05-05 16.70 16.75 16.60 82,700 16.72 14.47
06-05-04 16.50 16.73 16.40 132,900 16.59 14.36
06-05-03 16.28 16.55 16.28 94,300 16.50 14.28
06-05-02 16.11 16.28 16.06 52,100 16.28 14.09
06-05-01 16.05 16.22 15.99 105,000 16.09 13.93
06-04-28 15.55 16.15 15.55 56,600 16.06 13.90
Date Open High Low Vol Cls adjCls
06-04-27 15.75 16.36 15.54 102,000 16.05 13.89
06-04-26 16.12 16.44 15.85 144,000 15.95 13.81
06-04-25 16.25 16.31 16.00 65,900 16.14 13.97
06-04-24 16.25 16.37 16.00 103,100 16.24 14.06
06-04-21 16.69 16.69 16.10 107,500 16.25 14.07
06-04-20 16.17 16.41 16.12 156,000 16.39 14.19
06-04-19 15.50 16.24 15.50 254,300 16.22 14.04
06-04-18 15.84 16.00 15.53 140,700 15.70 13.59
06-04-17 15.60 15.90 15.50 88,900 15.84 13.71
Date Open High Low Vol Cls adjCls
06-04-13 15.58 15.90 15.34 120,400 15.65 13.55
06-04-12 15.00 15.70 15.00 92,900 15.65 13.55
06-04-11 15.43 15.59 15.06 109,800 15.50 13.42
06-04-10 15.70 15.71 15.35 80,600 15.43 13.36
06-04-07 15.96 16.01 15.60 143,900 15.68 13.57
06-04-06 15.88 16.00 15.73 53,800 15.86 13.73
06-04-05 15.84 16.10 15.70 77,500 15.94 13.80
06-04-04 15.65 15.87 15.50 72,200 15.82 13.69
06-04-03 15.95 15.95 15.47 112,800 15.60 13.50
Date Open High Low Vol Cls adjCls
06-03-31 15.65 15.95 15.59 147,100 15.91 13.77
06-03-30 15.49 15.76 15.47 129,400 15.65 13.55
06-03-29 15.30 15.60 15.21 189,500 15.50 13.42
06-03-28 15.35 15.44 15.19 108,800 15.27 13.22
06-03-27 15.19 15.40 15.19 92,200 15.35 13.29
06-03-24 15.30 15.30 15.16 103,500 15.25 13.20
06-03-23 15.38 15.42 15.12 140,100 15.38 13.31
06-03-22 15.04 15.30 14.99 78,700 15.28 13.23
06-03-21 15.67 15.80 14.99 72,200 15.03 13.01
Date Open High Low Vol Cls adjCls
06-03-20 15.85 15.94 15.67 54,000 15.79 13.67
06-03-17 15.98 15.98 15.80 283,800 15.95 13.81
06-03-16 15.96 16.00 15.75 48,400 15.87 13.74
06-03-15 16.02 16.09 15.61 71,800 15.92 13.78
06-03-14 15.37 16.03 15.33 116,700 16.01 13.82
06-03-13 15.44 15.55 15.22 131,400 15.37 13.27
06-03-10 15.30 15.44 15.24 54,300 15.44 13.33
06-03-09 15.14 15.33 15.09 140,300 15.25 13.17
06-03-08 15.01 15.20 14.76 78,400 15.09 13.03
Date Open High Low Vol Cls adjCls
06-03-07 15.71 15.75 15.04 190,200 15.11 13.05
06-03-06 15.15 16.10 15.15 90,900 15.77 13.62
06-03-03 16.09 16.30 15.92 78,400 16.10 13.90
06-03-02 16.58 16.58 15.99 98,400 16.10 13.90
06-03-01 16.60 16.70 16.51 71,100 16.65 14.38
06-02-28 16.54 16.59 16.38 83,200 16.50 14.25
06-02-27 16.43 16.70 16.40 115,600 16.54 14.28
06-02-24 16.05 16.51 15.99 72,400 16.43 14.19
06-02-23 16.46 16.50 16.34 195,100 16.43 14.19
Date Open High Low Vol Cls adjCls
06-02-22 16.00 16.53 16.00 117,500 16.45 14.20
06-02-21 16.35 16.50 15.82 92,600 15.93 13.75
06-02-17 15.81 16.91 15.81 217,700 16.31 14.08
06-02-16 15.23 15.75 15.10 113,600 15.75 13.60
06-02-15 15.00 15.44 14.90 205,900 15.23 13.15
06-02-14 14.73 15.32 14.67 213,900 15.14 13.07
06-02-13 15.02 15.02 14.60 256,100 14.72 12.71
06-02-10 14.88 15.15 14.65 257,700 15.06 13.00
06-02-09 14.69 15.16 14.52 60,100 14.94 12.90
Date Open High Low Vol Cls adjCls
06-02-08 14.42 14.89 14.32 63,700 14.73 12.72
06-02-07 14.75 14.84 14.32 60,100 14.40 12.43
06-02-06 14.29 14.79 14.12 74,700 14.78 12.76
06-02-03 14.50 14.70 14.29 101,400 14.29 12.34
06-02-02 14.80 14.85 14.41 109,600 14.51 12.53
06-02-01 14.83 14.99 14.70 82,300 14.90 12.87
06-01-31 14.75 15.04 14.65 116,700 14.93 12.89
06-01-30 14.90 15.06 14.76 63,400 14.80 12.78
06-01-27 15.04 15.19 14.75 163,500 14.90 12.87
Date Open High Low Vol Cls adjCls
06-01-26 14.35 15.05 14.31 121,400 15.05 12.99
06-01-25 14.21 14.45 14.16 67,200 14.35 12.39
06-01-24 14.10 14.31 14.00 100,100 14.15 12.22
06-01-23 13.85 14.05 13.74 197,300 14.05 12.13
06-01-20 14.40 14.40 13.89 189,400 13.94 12.04
06-01-19 13.90 14.42 13.81 112,000 14.25 12.30
06-01-18 13.41 14.12 13.41 235,500 13.83 11.94
06-01-17 13.20 13.56 13.00 194,200 13.45 11.61
06-01-13 13.24 13.33 13.10 92,200 13.30 11.48
Date Open High Low Vol Cls adjCls
06-01-12 13.29 13.39 13.19 78,400 13.24 11.43
06-01-11 13.39 13.39 13.13 82,600 13.29 11.48
06-01-10 13.15 13.49 13.13 93,300 13.39 11.56
06-01-09 13.05 13.50 13.00 89,900 13.24 11.43
06-01-06 13.13 13.17 12.83 205,000 13.06 11.28
06-01-05 13.20 13.24 12.88 84,600 13.07 11.29
06-01-04 13.12 13.26 12.95 70,300 13.25 11.44
06-01-03 12.98 13.18 12.61 84,800 13.12 11.33
05-12-30 12.91 13.06 12.89 89,700 12.89 11.13
Date Open High Low Vol Cls adjCls
05-12-29 13.08 13.16 13.00 55,700 13.01 11.23
05-12-28 13.00 13.23 12.97 70,400 13.09 11.30
05-12-27 13.16 13.32 12.93 98,000 12.96 11.19
05-12-23 12.98 13.24 12.90 89,500 13.16 11.36
05-12-22 13.00 13.25 12.90 140,500 12.91 11.15
05-12-21 12.75 12.98 12.68 142,900 12.92 11.16
05-12-20 12.30 12.85 12.28 163,100 12.67 10.94
05-12-19 12.28 12.81 12.17 154,800 12.21 10.54
05-12-16 11.80 12.32 11.55 284,600 12.20 10.53
Date Open High Low Vol Cls adjCls
05-12-15 12.49 12.49 11.69 206,200 11.76 10.15
05-12-14 12.53 12.75 12.40 67,700 12.46 10.76
05-12-13 12.84 12.84 12.43 79,600 12.57 10.82
05-12-12 12.80 13.00 12.77 98,600 12.88 11.09
05-12-09 12.43 12.99 12.30 133,800 12.72 10.95
05-12-08 12.38 12.58 12.25 138,500 12.39 10.66
05-12-07 12.48 12.73 12.28 104,500 12.31 10.60
05-12-06 12.61 12.78 12.46 71,500 12.49 10.75
05-12-05 12.82 12.86 12.55 100,400 12.55 10.80
Date Open High Low Vol Cls adjCls
05-12-02 12.83 12.83 12.67 98,200 12.79 11.01
05-12-01 12.50 13.04 12.45 107,100 12.82 11.03
05-11-30 12.59 12.79 12.40 86,400 12.50 10.76
05-11-29 12.59 12.68 12.40 40,000 12.56 10.81
05-11-28 12.90 12.98 12.49 61,900 12.53 10.78
05-11-25 12.87 12.96 12.81 20,200 12.82 11.03
05-11-23 12.75 13.03 12.70 46,400 12.88 11.09
05-11-22 12.64 12.84 12.64 91,600 12.75 10.97
05-11-21 12.60 12.85 12.52 92,800 12.65 10.89
Date Open High Low Vol Cls adjCls
05-11-18 12.76 12.80 12.47 87,200 12.53 10.78
05-11-17 12.35 12.60 12.35 93,800 12.58 10.83
05-11-16 12.55 12.55 12.25 138,200 12.30 10.59
05-11-15 12.56 12.75 12.36 84,700 12.48 10.74
05-11-14 12.85 12.88 12.40 65,600 12.56 10.81
05-11-11 12.75 12.86 12.54 38,600 12.85 11.06
05-11-10 12.32 12.84 12.12 110,900 12.83 11.04
05-11-09 12.51 12.76 12.34 62,500 12.38 10.66
05-11-08 12.74 12.74 12.36 72,300 12.41 10.68
Date Open High Low Vol Cls adjCls
05-11-07 12.54 13.05 12.34 158,200 12.84 11.05
05-11-04 12.34 12.56 12.01 115,400 12.56 10.81
05-11-03 12.25 12.99 12.25 118,500 12.39 10.66
05-11-02 12.50 12.66 12.32 60,500 12.50 10.76
05-11-01 12.58 12.62 12.32 66,000 12.44 10.71
05-10-31 12.55 12.93 12.54 97,000 12.59 10.84
05-10-28 12.30 12.79 12.15 82,200 12.58 10.83
05-10-27 12.61 12.63 12.15 88,900 12.20 10.50
05-10-26 12.68 13.00 12.46 100,400 12.71 10.94
Date Open High Low Vol Cls adjCls
05-10-25 12.72 12.94 12.23 114,500 12.78 11.00
05-10-24 12.47 12.95 12.45 97,400 12.82 11.03
05-10-21 12.36 12.59 12.26 67,400 12.39 10.66
05-10-20 12.89 12.93 12.04 325,300 12.34 10.62
05-10-19 12.40 12.99 12.26 135,700 12.99 11.18
05-10-18 12.55 12.69 12.35 151,400 12.50 10.76
05-10-17 12.66 12.67 12.41 104,100 12.65 10.89
05-10-14 12.77 12.77 12.45 92,900 12.61 10.85
05-10-13 12.27 12.84 12.27 140,000 12.67 10.91
Date Open High Low Vol Cls adjCls
05-10-12 12.40 12.67 12.27 362,700 12.32 10.60
05-10-11 12.95 12.96 12.59 127,400 12.59 10.84
05-10-10 13.24 13.82 12.65 103,200 12.90 11.10
05-10-07 12.70 13.11 12.66 203,500 12.87 11.08
05-10-06 12.65 12.92 12.28 343,200 12.60 10.84
05-10-05 12.85 12.89 12.50 144,800 12.66 10.90
05-10-04 12.95 13.09 12.80 151,300 12.89 11.09
05-10-03 12.96 13.28 12.80 72,800 12.95 11.15
05-09-30 13.03 13.07 12.81 46,500 13.01 11.20
Date Open High Low Vol Cls adjCls
05-09-29 12.35 13.01 12.24 184,800 13.00 11.19
05-09-28 12.56 12.57 12.25 142,400 12.43 10.70
05-09-27 12.57 12.66 12.34 91,200 12.51 10.77
05-09-26 12.73 12.92 12.42 173,600 12.57 10.82
05-09-23 12.61 12.75 12.43 86,600 12.63 10.87
05-09-22 12.53 12.70 12.50 241,900 12.61 10.85
05-09-21 13.05 13.08 12.50 231,600 12.53 10.78
05-09-20 13.21 13.43 13.01 119,500 13.07 11.25
05-09-19 13.10 13.24 13.07 188,200 13.14 11.31
Date Open High Low Vol Cls adjCls
05-09-16 13.02 13.16 12.83 352,000 13.00 11.19
05-09-15 12.87 13.05 12.84 70,100 12.92 11.12
05-09-14 13.06 13.21 12.76 225,500 12.86 11.07
05-09-13 13.13 13.22 13.04 106,000 13.09 11.23
05-09-12 12.96 13.31 12.90 72,900 13.23 11.35
05-09-09 13.02 13.02 12.76 72,700 12.96 11.12
05-09-08 12.97 12.97 12.84 109,400 12.97 11.13
05-09-07 12.97 12.98 12.75 113,300 12.94 11.10
05-09-06 12.60 13.13 12.60 182,400 12.97 11.13
Date Open High Low Vol Cls adjCls
05-09-02 12.66 12.78 12.50 66,600 12.50 10.73
05-09-01 12.43 12.63 12.21 84,000 12.56 10.78
05-08-31 12.19 12.42 11.91 104,800 12.42 10.66
05-08-30 12.28 12.33 11.84 415,200 12.19 10.46
05-08-29 12.00 12.50 11.92 107,500 12.37 10.61
05-08-26 12.27 12.40 12.03 90,500 12.09 10.37
05-08-25 12.35 12.61 12.22 119,900 12.27 10.53
05-08-24 12.50 12.90 12.21 84,300 12.28 10.54
05-08-23 12.76 12.76 12.39 102,200 12.50 10.73
Date Open High Low Vol Cls adjCls
05-08-22 12.80 12.98 12.63 96,000 12.68 10.88
05-08-19 12.93 13.03 12.60 112,100 12.64 10.85
05-08-18 13.12 13.18 12.65 141,100 12.88 11.05
05-08-17 13.29 13.39 13.10 90,500 13.12 11.26
05-08-16 13.58 13.58 13.08 83,000 13.14 11.28
05-08-15 13.60 13.72 13.30 126,800 13.68 11.74
05-08-12 13.57 13.71 13.40 193,000 13.60 11.67
05-08-11 13.00 13.60 12.96 204,900 13.60 11.67
05-08-10 13.25 13.56 12.92 128,200 13.04 11.19
Date Open High Low Vol Cls adjCls
05-08-09 13.30 13.64 13.12 84,700 13.17 11.30
05-08-08 13.24 13.63 12.98 168,000 13.24 11.36
05-08-05 14.47 14.50 13.15 168,500 13.15 11.28
05-08-04 15.72 15.72 14.66 117,600 14.69 12.61
05-08-03 16.28 16.28 15.75 42,900 16.02 13.75
05-08-02 16.15 16.42 16.08 62,800 16.33 14.01
05-08-01 16.15 16.41 16.02 53,500 16.16 13.87
05-07-29 16.32 16.35 16.10 44,600 16.11 13.82
05-07-28 16.17 16.50 16.01 65,400 16.49 14.15
Date Open High Low Vol Cls adjCls
05-07-27 16.16 16.16 15.74 39,100 16.10 13.81
05-07-26 16.12 16.29 16.02 33,100 16.11 13.82
05-07-25 16.68 16.80 16.02 63,400 16.02 13.75
05-07-22 15.94 16.67 15.87 55,800 16.67 14.30
05-07-21 16.52 16.65 15.91 46,600 15.95 13.69
05-07-20 16.15 16.66 16.01 56,100 16.62 14.26
05-07-19 15.74 16.20 15.65 46,700 16.15 13.86
05-07-18 15.71 15.88 15.51 56,400 15.64 13.42
05-07-15 15.84 15.90 15.55 59,400 15.80 13.56
Date Open High Low Vol Cls adjCls
05-07-14 16.45 16.55 15.96 44,700 16.00 13.73
05-07-13 16.36 16.53 16.15 33,300 16.38 14.06
05-07-12 16.63 16.63 16.35 46,900 16.35 14.03
05-07-11 16.37 16.65 16.35 106,900 16.63 14.27
05-07-08 16.03 16.27 15.71 72,400 16.26 13.95
05-07-07 15.46 15.97 15.35 78,700 15.93 13.67
05-07-06 16.04 16.05 15.70 116,800 15.71 13.48
05-07-05 15.44 16.05 15.42 128,400 16.05 13.77
05-07-01 15.58 15.76 15.44 79,000 15.55 13.34
Date Open High Low Vol Cls adjCls
05-06-30 15.71 15.90 15.55 52,200 15.60 13.39
05-06-29 15.51 15.79 15.48 26,400 15.71 13.48
05-06-28 15.12 15.55 15.12 47,200 15.51 13.31
05-06-27 15.08 15.18 14.95 63,500 15.05 12.91
05-06-24 15.43 15.43 15.05 123,800 15.13 12.98
05-06-23 15.78 15.81 15.45 75,900 15.45 13.26
05-06-22 15.67 16.14 15.63 101,900 15.78 13.54
05-06-21 15.91 16.00 15.54 110,400 15.61 13.39
05-06-20 15.95 16.11 15.84 89,900 15.91 13.65
Date Open High Low Vol Cls adjCls
05-06-17 16.19 16.25 15.75 234,400 15.95 13.69
05-06-16 15.66 15.95 15.38 128,500 15.95 13.69
05-06-15 15.64 15.67 15.10 69,200 15.66 13.44
05-06-14 15.26 15.57 15.20 79,900 15.54 13.30
05-06-13 15.13 15.26 14.90 108,700 15.25 13.05
05-06-10 15.19 15.30 15.00 88,100 15.13 12.95
05-06-09 14.80 15.20 14.75 76,200 15.19 13.00
05-06-08 15.13 15.15 14.88 51,600 14.99 12.83
05-06-07 14.89 15.11 14.73 94,300 15.03 12.86
Date Open High Low Vol Cls adjCls
05-06-06 14.57 14.83 14.43 128,800 14.79 12.66
05-06-03 15.10 15.16 14.45 84,800 14.57 12.47
05-06-02 15.26 15.46 15.07 72,000 15.07 12.90
05-06-01 15.21 15.42 15.02 92,200 15.38 13.16
05-05-31 15.22 15.30 15.12 166,700 15.25 13.05
05-05-27 14.90 15.13 14.80 55,700 15.08 12.91
05-05-26 14.62 15.02 14.48 76,400 14.93 12.78
05-05-25 15.30 15.30 14.37 91,300 14.52 12.43
05-05-24 15.30 15.49 15.02 38,800 15.40 13.18
Date Open High Low Vol Cls adjCls
05-05-23 15.39 15.62 15.23 42,800 15.33 13.12
05-05-20 16.06 16.06 15.21 84,800 15.33 13.12
05-05-19 15.91 16.17 15.71 46,900 16.05 13.74
05-05-18 15.70 15.99 15.69 73,400 15.88 13.59
05-05-17 15.33 15.61 15.03 42,800 15.55 13.31
05-05-16 14.80 15.38 14.80 64,500 15.38 13.16
05-05-13 15.15 15.17 14.50 67,800 14.76 12.63
05-05-12 15.35 15.55 15.02 74,200 15.07 12.90
05-05-11 15.56 15.79 15.13 110,300 15.34 13.13
Date Open High Low Vol Cls adjCls
05-05-10 16.00 16.00 15.46 87,500 15.50 13.27
05-05-09 15.93 16.09 15.84 41,400 16.02 13.71
05-05-06 16.00 16.11 15.71 88,300 15.93 13.63
05-05-05 16.19 16.24 15.85 119,000 15.92 13.63
05-05-04 16.02 16.25 15.61 152,700 16.25 13.91
05-05-03 16.10 16.25 15.74 156,300 15.95 13.65
05-05-02 16.21 16.35 15.81 58,700 16.17 13.84
05-04-29 16.32 16.49 16.09 105,000 16.26 13.92
05-04-28 16.28 16.46 16.02 141,000 16.27 13.92
Date Open High Low Vol Cls adjCls
05-04-27 16.25 16.73 16.11 117,500 16.40 14.04
05-04-26 16.85 16.85 16.20 136,300 16.35 13.99
05-04-25 16.62 17.04 16.30 117,600 17.02 14.57
05-04-22 17.06 17.15 16.42 146,700 16.61 14.22
05-04-21 17.00 17.37 16.96 128,500 17.13 14.66
05-04-20 17.14 17.30 16.86 109,000 16.86 14.43
05-04-19 17.12 17.45 16.97 160,500 17.15 14.68
05-04-18 16.80 17.25 16.61 74,600 17.12 14.65
05-04-15 17.24 17.24 16.65 100,400 16.66 14.26
Date Open High Low Vol Cls adjCls
05-04-14 17.30 17.38 17.22 159,300 17.23 14.75
05-04-13 17.41 17.45 17.26 155,200 17.27 14.78
05-04-12 16.90 17.56 16.80 101,400 17.56 15.03
05-04-11 17.25 17.40 16.98 101,400 17.00 14.55
05-04-08 17.61 17.61 17.18 61,100 17.20 14.72
05-04-07 17.33 17.71 17.15 43,300 17.48 14.96
05-04-06 17.38 17.60 17.25 85,500 17.25 14.76
05-04-05 17.20 17.38 17.07 73,000 17.22 14.74
05-04-04 16.75 17.13 16.46 81,700 17.08 14.62
Date Open High Low Vol Cls adjCls
05-04-01 16.75 17.10 16.55 90,800 16.75 14.34
05-03-31 16.93 17.08 16.69 81,600 16.86 14.43
05-03-30 16.53 17.05 16.53 55,500 17.05 14.59
05-03-29 16.73 17.09 16.46 87,100 16.50 14.12
05-03-28 17.06 17.20 16.70 60,700 16.72 14.31
05-03-24 17.19 17.24 16.98 68,400 17.08 14.62
05-03-23 17.22 17.24 16.98 69,200 17.11 14.64
05-03-22 17.55 17.72 17.31 65,400 17.32 14.82
05-03-21 17.40 17.68 17.40 88,700 17.62 15.08
Date Open High Low Vol Cls adjCls
05-03-18 18.04 18.04 17.50 284,700 17.53 15.00
05-03-17 17.70 17.92 17.46 57,700 17.87 15.29
05-03-16 17.84 17.84 17.45 67,600 17.62 15.08
05-03-15 17.90 18.20 17.84 62,900 17.85 15.24
05-03-14 17.66 17.83 17.62 72,600 17.76 15.17
05-03-11 17.50 17.70 17.50 79,200 17.66 15.08
05-03-10 17.65 17.79 17.50 85,700 17.63 15.06
05-03-09 17.40 17.84 17.30 99,300 17.75 15.16
05-03-08 17.70 17.80 17.50 87,200 17.60 15.03
Date Open High Low Vol Cls adjCls
05-03-07 17.25 17.99 17.25 58,900 17.74 15.15
05-03-04 17.55 17.97 17.30 36,000 17.75 15.16
05-03-03 17.43 17.54 17.16 111,000 17.48 14.93
05-03-02 17.61 17.83 17.38 64,400 17.43 14.88
05-03-01 17.40 17.83 17.38 75,900 17.76 15.17
05-02-28 17.29 17.30 16.89 103,400 17.30 14.77
05-02-25 16.68 17.30 16.68 89,400 17.29 14.76
05-02-24 16.33 16.78 16.14 55,200 16.78 14.33
05-02-23 16.45 16.80 16.10 77,500 16.34 13.95
Date Open High Low Vol Cls adjCls
05-02-22 16.80 16.85 16.42 84,500 16.50 14.09
05-02-18 16.91 17.13 16.70 48,500 16.93 14.46
05-02-17 17.21 17.31 16.85 75,100 16.90 14.43
05-02-16 16.77 17.32 16.77 66,800 17.19 14.68
05-02-15 16.67 17.12 16.63 89,400 16.89 14.42
05-02-14 16.71 17.00 16.56 93,400 16.67 14.24
05-02-11 16.35 16.85 16.05 90,600 16.71 14.27
05-02-10 16.50 16.58 16.21 109,000 16.42 14.02
05-02-09 16.70 16.95 16.46 106,100 16.60 14.18
Date Open High Low Vol Cls adjCls
05-02-08 17.00 17.03 16.75 71,800 16.81 14.35
05-02-07 17.11 17.13 16.89 82,200 17.13 14.63
05-02-04 16.80 17.16 16.52 100,500 17.11 14.61
05-02-03 17.03 17.10 16.70 88,900 16.90 14.43
05-02-02 17.02 17.18 16.83 122,100 17.18 14.67
05-02-01 17.09 17.23 16.89 128,100 17.02 14.53
05-01-31 16.40 16.97 16.40 127,900 16.95 14.47
05-01-28 16.45 16.45 15.87 149,200 16.08 13.73
05-01-27 18.07 18.07 16.15 203,000 16.43 14.03
Date Open High Low Vol Cls adjCls
05-01-26 18.09 18.29 17.88 25,500 18.27 15.60
05-01-25 17.34 18.09 17.34 79,300 18.09 15.45
05-01-24 18.20 18.27 17.44 51,600 17.46 14.91
05-01-21 17.85 18.23 17.75 149,300 18.13 15.48
05-01-20 18.20 18.20 17.60 103,700 17.76 15.17
05-01-19 18.83 18.85 18.30 81,200 18.32 15.64
05-01-18 18.38 19.03 18.15 143,100 18.93 16.17
05-01-14 18.05 18.21 17.96 65,900 18.15 15.50
05-01-13 18.00 18.00 17.76 122,500 17.98 15.35
Date Open High Low Vol Cls adjCls
05-01-12 18.20 18.20 17.60 170,500 17.90 15.29
05-01-11 18.65 18.65 18.20 78,100 18.20 15.54
05-01-10 18.38 19.01 18.36 146,600 18.75 16.01
05-01-07 19.12 19.12 18.48 90,400 18.48 15.78
05-01-06 19.32 19.62 19.17 74,400 19.17 16.37
05-01-05 19.88 19.88 19.21 151,700 19.21 16.40
05-01-04 20.30 20.30 19.80 107,700 19.89 16.98
05-01-03 20.21 20.30 20.03 120,100 20.19 17.24
04-12-31 20.30 20.32 20.00 68,000 20.21 17.26
Date Open High Low Vol Cls adjCls
04-12-30 20.03 20.71 19.95 54,700 20.21 17.26
04-12-29 20.13 20.34 19.98 29,500 20.15 17.21
04-12-28 19.57 20.26 19.57 52,000 20.25 17.29
04-12-27 20.08 20.08 19.67 31,200 19.67 16.80
04-12-23 19.94 20.10 19.94 19,500 20.01 17.09
04-12-22 19.95 20.16 19.75 59,300 20.04 17.11
04-12-21 19.90 19.96 19.70 87,200 19.95 17.04
04-12-20 19.83 19.90 19.70 110,500 19.90 16.99
04-12-17 19.41 19.75 19.20 122,900 19.75 16.87
Date Open High Low Vol Cls adjCls
04-12-16 19.70 19.70 19.17 121,400 19.27 16.46
04-12-15 19.42 19.69 19.27 164,500 19.69 16.81
04-12-14 19.57 19.57 19.16 203,600 19.36 16.50
04-12-13 19.21 19.86 19.16 129,300 19.86 16.92
04-12-10 19.15 19.35 18.91 173,500 19.35 16.49
04-12-09 19.20 19.45 19.05 160,100 19.35 16.49
04-12-08 19.22 19.42 18.86 214,700 19.36 16.50
04-12-07 19.50 19.50 19.14 112,700 19.23 16.39
04-12-06 19.35 19.94 19.35 119,500 19.60 16.70
Date Open High Low Vol Cls adjCls
04-12-03 19.82 19.82 19.35 130,000 19.47 16.59
04-12-02 19.10 19.68 18.92 118,500 19.60 16.70
04-12-01 18.85 19.28 18.85 183,200 19.17 16.34
04-11-30 18.73 19.02 18.51 96,400 18.63 15.88
04-11-29 18.50 18.95 18.45 126,200 18.62 15.87
04-11-26 18.41 18.60 18.40 13,400 18.40 15.68
04-11-24 18.26 18.60 18.26 45,600 18.51 15.77
04-11-23 18.36 18.48 18.06 65,300 18.45 15.72
04-11-22 18.05 18.40 17.80 89,300 18.40 15.68
Date Open High Low Vol Cls adjCls
04-11-19 18.25 18.34 17.90 94,300 18.15 15.47
04-11-18 18.12 18.57 18.12 137,300 18.43 15.71
04-11-17 17.75 18.46 17.75 122,300 18.10 15.42
04-11-16 18.08 18.13 17.51 117,100 17.52 14.93
04-11-15 18.00 18.28 18.00 118,900 18.18 15.49
04-11-12 18.09 18.15 17.77 66,200 18.01 15.35
04-11-11 17.60 18.07 17.34 136,600 18.07 15.40
04-11-10 17.52 17.75 17.41 131,800 17.52 14.93
04-11-09 17.18 17.64 17.10 224,400 17.41 14.84
Date Open High Low Vol Cls adjCls
04-11-08 17.36 17.55 17.22 130,500 17.30 14.74
04-11-05 17.40 17.55 17.22 127,300 17.35 14.79
04-11-04 17.26 17.60 17.00 132,200 17.50 14.91
04-11-03 17.19 17.40 17.12 110,900 17.26 14.71
04-11-02 17.15 17.30 16.95 141,300 17.14 14.61
04-11-01 16.75 17.15 16.52 79,000 17.15 14.61
04-10-29 16.64 16.85 16.52 94,100 16.75 14.27
04-10-28 16.50 16.91 16.45 79,900 16.84 14.35
04-10-27 16.87 16.97 16.60 109,700 16.85 14.36
Date Open High Low Vol Cls adjCls
04-10-26 16.82 16.89 16.27 128,100 16.84 14.35
04-10-25 16.90 17.14 16.55 178,000 16.68 14.21
04-10-22 18.76 18.76 16.63 300,700 17.03 14.51
04-10-21 19.05 19.50 18.58 135,200 18.76 15.99
04-10-20 18.20 18.70 17.78 75,100 18.60 15.85
04-10-19 18.84 19.20 18.35 41,300 18.35 15.64
04-10-18 18.95 19.16 18.64 67,900 18.84 16.06
04-10-15 18.57 19.24 18.57 70,600 18.88 16.09
04-10-14 18.90 19.20 18.56 61,600 18.56 15.82
Date Open High Low Vol Cls adjCls
04-10-13 19.50 19.63 19.00 81,500 19.00 16.19
04-10-12 18.90 19.50 18.72 67,400 19.49 16.61
04-10-11 18.77 19.00 18.62 42,400 19.00 16.19
04-10-08 18.80 18.98 18.57 59,600 18.70 15.94
04-10-07 19.28 19.31 18.99 71,800 19.00 16.19
04-10-06 19.35 19.52 19.15 93,500 19.40 16.53
04-10-05 19.73 19.73 19.00 99,300 19.35 16.49
04-10-04 19.25 19.94 19.25 151,500 19.85 16.92
04-10-01 18.35 19.22 18.35 138,200 19.19 16.35
Date Open High Low Vol Cls adjCls
04-09-30 17.48 19.04 17.42 128,600 18.20 15.51
04-09-29 17.09 17.82 17.01 102,400 17.82 15.19
04-09-28 17.00 17.41 17.00 80,100 17.19 14.65
04-09-27 17.85 17.85 17.17 74,300 17.19 14.65
04-09-24 17.77 18.20 17.77 70,600 17.80 15.17
04-09-23 17.70 18.20 17.69 50,400 17.86 15.22
04-09-22 18.28 18.28 17.43 84,000 17.65 15.04
04-09-21 17.85 18.38 17.85 106,300 18.38 15.66
04-09-20 17.65 17.80 17.54 50,700 17.76 15.13
Date Open High Low Vol Cls adjCls
04-09-17 17.80 17.88 17.45 84,500 17.88 15.24
04-09-16 17.48 18.00 17.44 67,000 17.60 15.00
04-09-15 17.40 17.56 17.29 46,500 17.36 14.79
04-09-14 17.40 17.54 17.19 41,100 17.35 14.75
04-09-13 17.62 17.69 17.36 66,600 17.61 14.97
04-09-10 17.60 17.69 17.37 28,600 17.62 14.98
04-09-09 17.30 17.65 17.19 61,900 17.56 14.93
04-09-08 17.50 17.63 17.27 49,800 17.27 14.68
04-09-07 17.08 17.50 17.08 44,500 17.47 14.85
Date Open High Low Vol Cls adjCls
04-09-03 17.45 17.65 17.07 43,900 17.08 14.52
04-09-02 16.64 17.57 16.64 78,500 17.57 14.94
04-09-01 17.32 17.75 16.67 148,100 16.81 14.29
04-08-31 17.11 17.47 17.01 37,600 17.32 14.73
04-08-30 17.30 17.46 17.09 77,100 17.21 14.63
04-08-27 17.20 17.45 16.90 55,500 17.40 14.79
04-08-26 17.30 17.30 17.01 81,700 17.10 14.54
04-08-25 17.00 17.46 16.96 51,600 17.37 14.77
04-08-24 16.76 17.15 16.70 64,800 17.02 14.47
Date Open High Low Vol Cls adjCls
04-08-23 17.40 17.40 16.63 88,700 16.64 14.15
04-08-20 16.69 17.35 16.64 57,800 17.35 14.75
04-08-19 17.21 17.22 16.55 102,900 16.55 14.07
04-08-18 16.49 17.35 16.47 93,400 17.31 14.72
04-08-17 16.67 16.74 16.43 57,500 16.48 14.01
04-08-16 16.09 16.70 15.96 120,500 16.59 14.11
04-08-13 16.05 16.16 15.87 37,800 16.01 13.61
04-08-12 16.20 16.20 15.80 58,900 15.95 13.56
04-08-11 16.10 16.25 15.87 106,100 16.19 13.77
Date Open High Low Vol Cls adjCls
04-08-10 16.15 16.25 16.05 75,700 16.20 13.77
04-08-09 15.85 16.26 15.83 94,600 16.05 13.65
04-08-06 15.75 16.24 15.65 96,100 15.92 13.54
04-08-05 16.16 16.25 15.81 93,100 15.82 13.45
04-08-04 16.02 16.25 15.80 112,900 16.16 13.74
04-08-03 16.41 16.44 16.01 69,300 16.02 13.62
04-08-02 16.25 16.60 16.12 74,700 16.57 14.09
04-07-30 16.20 16.48 15.76 117,000 16.48 14.01
04-07-29 16.18 16.35 16.07 74,200 16.26 13.82
Date Open High Low Vol Cls adjCls
04-07-28 15.94 16.26 15.70 131,000 16.17 13.75
04-07-27 15.00 16.11 14.97 160,800 16.04 13.64
04-07-26 15.23 15.30 15.05 71,100 15.08 12.82
04-07-23 15.20 15.36 14.97 153,600 15.18 12.91
04-07-22 14.94 15.10 14.75 142,700 14.75 12.54
04-07-21 15.21 15.21 14.82 79,800 14.84 12.62
04-07-20 14.90 15.11 14.79 98,300 15.11 12.85
04-07-19 15.00 15.10 14.77 48,000 14.94 12.70
04-07-16 15.29 15.29 14.87 53,200 15.07 12.81
Date Open High Low Vol Cls adjCls
04-07-15 15.10 15.32 14.96 65,400 15.29 13.00
04-07-14 15.28 15.39 15.08 41,000 15.10 12.84
04-07-13 15.03 15.39 15.03 46,800 15.36 13.06
04-07-12 14.98 15.15 14.78 58,600 15.03 12.78
04-07-09 14.80 15.13 14.80 20,100 15.08 12.82
04-07-08 15.18 15.20 14.75 79,500 14.77 12.56
04-07-07 15.18 15.32 14.95 117,100 15.24 12.96
04-07-06 15.40 15.45 14.96 106,900 15.10 12.84
04-07-02 15.34 15.50 15.13 51,700 15.50 13.18
Date Open High Low Vol Cls adjCls
04-07-01 16.08 16.20 15.23 92,200 15.26 12.97
04-06-30 15.87 16.13 15.75 85,000 16.13 13.71
04-06-29 15.45 15.87 15.45 132,900 15.87 13.49
04-06-28 15.24 15.70 15.05 187,600 15.40 13.09
04-06-25 14.51 15.30 14.50 339,400 15.30 13.01
04-06-24 14.48 14.51 14.39 82,800 14.41 12.25
04-06-23 14.35 14.54 14.32 77,200 14.47 12.30
04-06-22 14.36 14.50 13.90 79,900 14.27 12.13
04-06-21 14.37 14.50 14.29 33,700 14.36 12.21
Date Open High Low Vol Cls adjCls
04-06-18 14.30 14.66 14.24 122,100 14.47 12.30
04-06-17 14.30 14.50 14.15 75,600 14.24 12.11
04-06-16 14.47 14.47 14.00 66,500 14.20 12.07
04-06-15 14.30 14.55 14.21 120,800 14.45 12.25
04-06-14 14.50 14.50 14.10 119,700 14.20 12.04
04-06-10 14.48 14.65 14.37 162,500 14.50 12.29
04-06-09 14.95 15.12 14.45 64,500 14.57 12.35
04-06-08 14.90 14.98 14.65 29,900 14.88 12.62
04-06-07 14.45 14.98 14.45 86,900 14.94 12.67
Date Open High Low Vol Cls adjCls
04-06-04 14.01 14.36 14.00 106,900 14.23 12.07
04-06-03 14.44 14.44 14.00 70,900 14.00 11.87
04-06-02 14.52 14.55 14.32 55,800 14.44 12.24
04-06-01 14.40 14.60 14.10 114,500 14.44 12.24
04-05-28 14.57 14.70 14.34 52,700 14.45 12.25
04-05-27 14.35 14.59 14.26 53,300 14.57 12.35
04-05-26 14.35 14.42 14.24 58,200 14.35 12.17
04-05-25 14.20 14.43 13.96 115,200 14.35 12.17
04-05-24 13.78 14.30 13.78 285,600 14.30 12.12
Date Open High Low Vol Cls adjCls
04-05-21 14.00 14.00 13.55 88,000 13.78 11.68
04-05-20 13.60 13.94 13.56 84,600 13.91 11.79
04-05-19 13.61 13.80 13.57 342,000 13.59 11.52
04-05-18 13.40 13.63 13.37 138,200 13.61 11.54
04-05-17 13.50 13.60 13.30 132,300 13.35 11.32
04-05-14 13.58 13.75 13.40 110,100 13.50 11.45
04-05-13 13.53 13.73 13.15 347,300 13.60 11.53
04-05-12 13.27 13.71 13.05 115,500 13.63 11.56
04-05-11 13.13 13.47 13.10 102,100 13.35 11.32
Date Open High Low Vol Cls adjCls
04-05-10 13.10 13.28 12.79 185,800 13.08 11.09
04-05-07 13.16 13.25 13.01 171,200 13.20 11.19
04-05-06 12.90 13.27 12.75 111,000 13.26 11.24
04-05-05 13.25 13.30 13.00 72,000 13.00 11.02
04-05-04 12.95 13.35 12.95 101,600 13.24 11.23
04-05-03 13.24 13.30 12.95 119,500 13.05 11.06
04-04-30 13.73 13.73 13.21 107,800 13.29 11.27
04-04-29 13.50 13.80 13.43 269,700 13.73 11.64
04-04-28 14.35 14.35 13.55 233,500 13.55 11.49
Date Open High Low Vol Cls adjCls
04-04-27 14.29 14.58 14.22 240,100 14.35 12.17
04-04-26 14.81 14.85 14.21 185,600 14.29 12.12
04-04-23 15.10 15.10 14.29 89,000 14.81 12.56
04-04-22 14.26 15.15 14.26 102,500 15.15 12.85
04-04-21 14.25 14.34 14.08 114,400 14.26 12.09
04-04-20 14.45 14.50 14.20 81,900 14.25 12.08
04-04-19 14.27 14.46 14.12 56,400 14.39 12.20
04-04-16 14.27 14.39 14.12 62,200 14.30 12.12
04-04-15 14.00 14.25 14.00 145,100 14.18 12.02
Date Open High Low Vol Cls adjCls
04-04-14 13.95 14.10 13.83 85,900 14.03 11.90
04-04-13 14.40 14.69 14.00 84,200 14.00 11.87
04-04-12 14.30 14.61 14.25 87,700 14.47 12.27
04-04-08 14.52 14.57 14.05 125,400 14.25 12.08
04-04-07 14.19 14.75 14.19 101,000 14.45 12.25
04-04-06 14.69 14.72 14.07 116,100 14.26 12.09
04-04-05 14.56 14.78 14.47 116,500 14.76 12.51
04-04-02 14.95 15.02 14.46 113,700 14.46 12.26
04-04-01 14.58 14.88 14.50 118,400 14.79 12.54
Date Open High Low Vol Cls adjCls
04-03-31 14.33 14.63 14.11 130,600 14.63 12.40
04-03-30 14.32 14.40 14.10 86,900 14.34 12.16
04-03-29 13.76 14.39 13.76 129,600 14.37 12.18
04-03-26 13.62 13.92 13.60 72,900 13.76 11.67
04-03-25 13.43 13.95 13.33 90,700 13.72 11.63
04-03-24 13.70 13.70 13.21 99,100 13.33 11.30
04-03-23 13.65 13.89 13.50 162,100 13.70 11.62
04-03-22 13.70 13.70 13.09 123,100 13.20 11.19
04-03-19 14.05 14.05 13.70 75,200 13.75 11.66
Date Open High Low Vol Cls adjCls
04-03-18 13.92 14.02 13.70 109,700 13.95 11.83
04-03-17 13.73 14.19 13.73 272,600 14.00 11.87
04-03-16 13.37 13.73 13.37 155,600 13.70 11.58
04-03-15 13.64 13.67 13.32 167,800 13.37 11.30
04-03-12 13.30 13.64 13.24 147,500 13.64 11.53
04-03-11 13.08 13.36 13.07 255,800 13.25 11.20
04-03-10 13.35 13.62 13.16 121,800 13.20 11.16
04-03-09 13.43 13.59 13.20 125,400 13.37 11.30
04-03-08 13.80 14.00 13.49 87,200 13.50 11.41
Date Open High Low Vol Cls adjCls
04-03-05 13.75 13.91 13.72 233,400 13.80 11.67
04-03-04 13.72 14.03 13.65 118,000 14.00 11.84
04-03-03 13.90 13.90 13.47 126,800 13.72 11.60
04-03-02 14.33 14.33 13.90 61,300 13.91 11.76
04-03-01 14.29 14.32 14.15 110,700 14.23 12.03
04-02-27 13.90 14.50 13.90 172,700 14.25 12.05
04-02-26 13.95 14.00 13.85 130,400 13.90 11.75
04-02-25 13.78 14.19 13.73 386,400 13.95 11.79
04-02-24 13.60 13.99 13.55 248,900 13.78 11.65
Date Open High Low Vol Cls adjCls
04-02-23 13.61 13.61 13.40 492,500 13.60 11.50
04-02-20 13.75 13.75 13.45 210,500 13.61 11.51
04-02-19 14.00 14.05 13.74 106,600 13.75 11.62
04-02-18 14.18 14.19 13.85 108,500 13.95 11.79
04-02-17 14.17 14.26 14.10 70,100 14.13 11.95
04-02-13 14.65 14.66 14.00 85,200 14.12 11.94
04-02-12 14.32 14.91 14.30 83,000 14.59 12.33
04-02-11 14.40 14.47 14.33 178,900 14.47 12.23
04-02-10 14.45 14.60 14.32 190,200 14.60 12.34
Date Open High Low Vol Cls adjCls
04-02-09 14.25 14.62 14.10 480,200 14.45 12.22
04-02-06 14.38 14.38 14.20 313,800 14.25 12.05
04-02-05 14.60 14.88 14.38 199,600 14.38 12.16
04-02-04 15.00 15.15 14.50 147,100 14.50 12.26
04-02-03 15.24 15.45 15.03 65,600 15.03 12.71
04-02-02 15.58 15.67 15.23 109,500 15.24 12.88
04-01-30 15.36 15.66 15.31 70,300 15.66 13.24
04-01-29 15.66 15.89 15.29 105,800 15.31 12.94
04-01-28 16.05 16.34 15.56 138,100 15.56 13.15
Date Open High Low Vol Cls adjCls
04-01-27 16.72 16.79 15.72 201,300 16.05 13.57
04-01-26 17.00 17.09 16.32 141,200 16.72 14.13
04-01-23 17.65 17.68 16.64 314,700 17.20 14.54
04-01-22 17.72 17.90 17.71 102,100 17.80 15.05
04-01-21 17.55 17.90 17.52 73,500 17.72 14.98
04-01-20 17.37 17.70 17.37 84,800 17.70 14.96
04-01-16 17.35 17.61 17.32 102,100 17.57 14.85
04-01-15 17.31 17.34 16.98 108,300 17.30 14.63
04-01-14 16.95 17.31 16.80 142,000 17.31 14.63
Date Open High Low Vol Cls adjCls
04-01-13 16.70 16.95 16.50 156,000 16.95 14.33
04-01-12 16.50 16.81 16.42 64,400 16.80 14.20
04-01-09 16.40 16.80 16.40 106,700 16.53 13.97
04-01-08 16.15 16.73 16.13 95,100 16.49 13.94
04-01-07 15.75 16.21 15.75 51,600 16.15 13.65
04-01-06 16.19 16.32 15.92 40,600 15.92 13.46
04-01-05 15.95 16.29 15.95 44,400 16.29 13.77
04-01-02 15.63 16.10 15.63 47,400 15.85 13.40
03-12-31 15.95 16.00 15.53 73,700 15.53 13.13
Date Open High Low Vol Cls adjCls
03-12-30 16.07 16.30 15.95 66,900 16.13 13.64
03-12-29 15.95 16.17 15.95 78,100 16.17 13.67
03-12-26 15.75 16.05 15.75 19,100 16.05 13.57
03-12-24 16.10 16.10 15.68 21,700 15.68 13.26
03-12-23 15.80 16.10 15.63 88,500 16.10 13.61
03-12-22 15.53 15.85 15.51 48,300 15.85 13.40
03-12-19 15.57 15.64 15.46 59,000 15.53 13.13
03-12-18 15.35 15.65 15.19 50,500 15.57 13.16
03-12-17 15.51 15.51 15.08 41,700 15.40 13.02
Date Open High Low Vol Cls adjCls
03-12-16 15.33 15.50 15.20 63,500 15.41 13.03
03-12-15 15.78 15.95 15.25 64,700 15.25 12.89
03-12-12 15.55 15.77 15.40 58,200 15.77 13.33
03-12-11 15.19 15.72 15.15 54,600 15.72 13.29
03-12-10 15.20 15.42 15.06 41,200 15.34 12.97
03-12-09 15.73 15.73 15.33 44,900 15.33 12.93
03-12-08 15.35 15.75 15.35 31,300 15.72 13.25
03-12-05 15.67 15.73 15.33 46,300 15.35 12.94
03-12-04 15.65 15.93 15.35 75,700 15.82 13.34
Date Open High Low Vol Cls adjCls
03-12-03 15.94 16.00 15.63 55,100 15.65 13.20
03-12-02 16.00 16.10 15.83 47,700 15.87 13.38
03-12-01 15.50 16.00 15.40 53,300 15.95 13.45
03-11-28 15.60 15.70 15.40 13,900 15.40 12.98
03-11-26 15.69 15.79 15.50 20,600 15.58 13.14
03-11-25 15.61 15.69 15.37 64,800 15.69 13.23
03-11-24 14.98 15.46 14.93 73,000 15.41 12.99
03-11-21 14.95 14.99 14.80 34,200 14.93 12.59
03-11-20 14.88 15.00 14.60 72,000 14.94 12.60
Date Open High Low Vol Cls adjCls
03-11-19 14.58 15.00 14.49 35,900 14.96 12.61
03-11-18 14.81 15.06 14.49 72,400 14.62 12.33
03-11-17 15.00 15.05 14.76 97,300 14.76 12.45
03-11-14 15.40 15.50 15.05 40,200 15.06 12.70
03-11-13 15.40 15.60 15.26 34,100 15.35 12.94
03-11-12 15.17 15.40 15.07 65,900 15.40 12.98
03-11-11 15.40 15.40 15.00 40,000 15.11 12.74
03-11-10 15.90 16.00 15.50 51,100 15.50 13.07
03-11-07 16.00 16.00 15.79 35,400 15.90 13.41
Date Open High Low Vol Cls adjCls
03-11-06 15.92 16.00 15.68 36,400 16.00 13.49
03-11-05 15.80 15.92 15.55 47,800 15.92 13.42
03-11-04 15.90 16.00 15.64 58,700 15.92 13.42
03-11-03 15.58 16.05 15.51 95,400 15.90 13.41
03-10-31 15.41 15.77 15.40 67,400 15.58 13.14
03-10-30 15.65 15.84 15.40 64,200 15.40 12.98
03-10-29 15.63 15.76 15.50 64,500 15.53 13.09
03-10-28 15.38 16.11 15.37 74,100 15.80 13.32
03-10-27 15.09 15.40 15.09 38,300 15.34 12.93
Date Open High Low Vol Cls adjCls
03-10-24 15.20 15.21 14.86 61,400 15.04 12.68
03-10-23 15.35 15.53 15.22 47,600 15.30 12.90
03-10-22 15.97 15.98 15.40 52,600 15.40 12.98
03-10-21 16.19 16.23 15.90 35,800 16.05 13.53
03-10-20 16.18 16.29 15.90 35,500 16.19 13.65
03-10-17 16.50 16.50 16.15 52,700 16.18 13.64
03-10-16 16.45 16.59 16.27 45,300 16.49 13.90
03-10-15 16.49 16.60 16.24 28,900 16.52 13.93
03-10-14 16.20 16.45 15.85 92,300 16.45 13.87
Date Open High Low Vol Cls adjCls
03-10-13 15.99 16.31 15.93 35,300 16.20 13.66
03-10-10 16.11 16.11 15.69 38,300 15.94 13.44
03-10-09 15.85 16.20 15.72 57,600 16.18 13.64
03-10-08 16.09 16.09 15.75 35,300 15.75 13.28
03-10-07 15.72 16.04 15.61 42,800 16.04 13.52
03-10-06 15.70 15.94 15.62 35,200 15.77 13.30
03-10-03 15.45 15.75 15.45 36,700 15.70 13.24
03-10-02 15.58 15.69 15.40 28,200 15.55 13.11
03-10-01 14.98 15.60 14.92 46,200 15.60 13.15
Date Open High Low Vol Cls adjCls
03-09-30 15.23 15.23 14.90 60,100 15.05 12.69
03-09-29 14.60 15.37 14.50 52,200 15.25 12.86
03-09-26 14.77 14.85 14.35 67,200 14.70 12.39
03-09-25 15.15 15.27 14.77 71,700 14.77 12.45
03-09-24 15.52 15.62 15.07 39,100 15.10 12.73
03-09-23 15.53 15.80 15.35 37,700 15.60 13.15
03-09-22 16.11 16.11 15.49 44,600 15.59 13.15
03-09-19 16.04 16.39 15.92 63,900 16.11 13.58
03-09-18 15.80 16.17 15.76 25,700 16.14 13.61
Date Open High Low Vol Cls adjCls
03-09-17 16.05 16.05 15.72 36,400 15.75 13.28
03-09-16 15.91 16.29 15.91 29,000 16.18 13.61
03-09-15 16.10 16.28 15.95 42,300 16.01 13.47
03-09-12 15.57 16.05 15.50 42,500 16.05 13.50
03-09-11 15.55 15.74 15.18 61,300 15.62 13.14
03-09-10 16.10 16.10 15.41 46,200 15.50 13.04
03-09-09 16.60 16.60 15.76 36,500 16.15 13.58
03-09-08 16.20 16.79 16.19 53,100 16.63 13.99
03-09-05 16.70 16.75 16.02 40,300 16.14 13.58
Date Open High Low Vol Cls adjCls
03-09-04 16.68 16.76 16.44 40,500 16.76 14.10
03-09-03 16.62 17.00 16.41 73,100 16.71 14.05
03-09-02 16.40 16.62 16.26 51,900 16.57 13.94
03-08-29 16.13 16.35 15.95 35,200 16.35 13.75
03-08-28 16.15 16.20 15.53 87,200 16.18 13.61
03-08-27 15.90 16.12 15.60 48,300 16.10 13.54
03-08-26 15.79 15.95 15.49 70,500 15.95 13.42
03-08-25 15.58 15.80 15.55 65,900 15.80 13.29
03-08-22 16.75 16.75 15.55 86,900 15.59 13.11
Date Open High Low Vol Cls adjCls
03-08-21 16.39 16.70 16.39 72,100 16.70 14.05
03-08-20 16.26 16.38 16.10 83,100 16.38 13.78
03-08-19 15.93 16.37 15.82 78,500 16.31 13.72
03-08-18 15.43 15.88 15.37 56,700 15.88 13.36
03-08-15 15.40 15.45 15.25 28,300 15.38 12.94
03-08-14 15.45 15.45 15.27 17,800 15.45 12.99
03-08-13 15.27 15.45 15.18 33,000 15.45 12.99
03-08-12 15.17 15.28 15.09 35,900 15.27 12.84
03-08-11 15.65 15.66 15.14 51,600 15.23 12.81
Date Open High Low Vol Cls adjCls
03-08-08 15.60 15.95 15.56 60,200 15.70 13.21
03-08-07 15.61 15.70 15.12 83,000 15.60 13.12
03-08-06 15.55 15.80 15.40 117,700 15.64 13.15
03-08-05 15.41 15.70 15.35 74,900 15.55 13.08
03-08-04 15.47 15.68 15.35 105,100 15.41 12.96
03-08-01 15.75 15.76 15.23 126,800 15.47 13.01
03-07-31 15.41 15.75 15.28 123,400 15.75 13.25
03-07-30 15.40 15.50 15.08 102,700 15.46 13.00
03-07-29 14.95 15.38 14.95 72,300 15.37 12.93
Date Open High Low Vol Cls adjCls
03-07-28 15.00 15.19 14.90 77,700 15.00 12.62
03-07-25 14.88 15.17 14.70 75,100 15.05 12.66
03-07-24 14.52 14.85 14.41 89,700 14.84 12.48
03-07-23 14.45 14.50 14.08 69,000 14.49 12.19
03-07-22 13.93 14.42 13.40 106,400 14.39 12.10
03-07-21 14.45 14.47 13.90 66,000 14.03 11.80
03-07-18 14.36 14.45 13.80 38,300 14.45 12.15
03-07-17 14.56 14.58 14.12 41,500 14.43 12.14
03-07-16 14.80 14.88 14.30 45,500 14.66 12.33
Date Open High Low Vol Cls adjCls
03-07-15 14.66 14.76 14.38 28,900 14.75 12.41
03-07-14 14.95 15.05 14.58 30,100 14.70 12.36
03-07-11 14.39 14.95 14.39 38,800 14.89 12.52
03-07-10 14.95 14.95 14.37 90,100 14.39 12.10
03-07-09 14.95 15.10 14.75 80,600 15.00 12.62
03-07-08 14.95 15.00 14.73 63,200 14.89 12.52
03-07-07 14.80 14.95 14.64 61,200 14.90 12.53
03-07-03 14.90 14.94 14.67 42,800 14.80 12.45
03-07-02 14.79 14.95 14.60 87,500 14.95 12.57
Date Open High Low Vol Cls adjCls
03-07-01 14.99 15.00 14.40 63,900 14.78 12.43
03-06-30 15.26 15.30 14.71 223,200 14.99 12.61
03-06-27 14.90 15.27 14.81 70,600 15.16 12.75
03-06-26 15.02 15.02 14.75 73,600 14.94 12.57
03-06-25 14.90 15.07 14.85 108,400 15.02 12.63
03-06-24 15.00 15.07 14.72 96,700 14.98 12.60
03-06-23 15.45 15.45 14.99 35,000 14.99 12.61
03-06-20 15.54 15.60 15.40 112,100 15.50 13.04
03-06-19 15.45 15.55 15.25 82,400 15.52 13.05
Date Open High Low Vol Cls adjCls
03-06-18 15.44 15.54 15.20 67,700 15.53 13.06
03-06-17 15.10 15.53 14.65 164,800 15.53 13.03
03-06-16 15.18 15.32 15.00 60,000 15.10 12.67
03-06-13 15.06 15.10 14.60 81,100 15.10 12.67
03-06-12 15.67 15.67 14.91 102,500 15.06 12.63
03-06-11 15.00 15.67 14.86 90,700 15.67 13.15
03-06-10 14.85 15.10 14.60 91,900 15.01 12.59
03-06-09 15.10 15.12 14.80 47,800 14.95 12.54
03-06-06 15.05 15.52 15.05 111,100 15.24 12.79
Date Open High Low Vol Cls adjCls
03-06-05 14.75 15.05 14.70 151,800 14.85 12.46
03-06-04 14.51 14.78 14.51 91,700 14.75 12.37
03-06-03 14.35 14.58 14.30 85,300 14.51 12.17
03-06-02 14.20 14.38 14.00 169,200 14.38 12.06
03-05-30 13.59 14.15 13.58 79,200 14.10 11.83
03-05-29 13.75 13.75 13.14 73,400 13.49 11.32
03-05-28 13.40 14.70 13.40 100,600 13.85 11.62
03-05-27 13.20 13.50 13.20 47,900 13.44 11.28
03-05-23 13.05 13.28 13.00 74,300 13.22 11.09
Date Open High Low Vol Cls adjCls
03-05-22 13.10 13.10 13.00 82,400 13.02 10.92
03-05-21 13.22 13.31 13.00 33,000 13.20 11.07
03-05-20 13.05 13.22 13.00 67,200 13.22 11.09
03-05-19 12.95 13.10 12.70 61,600 13.00 10.91
03-05-16 13.29 13.36 13.00 93,400 13.00 10.91
03-05-15 13.05 13.37 13.01 63,400 13.29 11.15
03-05-14 12.84 13.06 12.84 139,300 12.98 10.89
03-05-13 13.05 13.13 12.93 146,100 12.94 10.86
03-05-12 12.75 13.05 12.75 118,700 12.97 10.88
Date Open High Low Vol Cls adjCls
03-05-09 12.55 12.95 12.55 212,500 12.75 10.70
03-05-08 12.75 12.81 12.50 190,100 12.60 10.57
03-05-07 12.85 12.90 12.70 58,900 12.80 10.74
03-05-06 12.95 12.96 12.90 103,600 12.92 10.84
03-05-05 13.10 13.10 12.82 52,800 12.95 10.86
03-05-02 12.80 13.20 12.80 43,200 13.10 10.99
03-05-01 12.80 12.93 12.55 31,300 12.90 10.82
03-04-30 12.93 13.09 12.85 89,500 12.86 10.79
03-04-29 13.00 13.10 12.83 65,000 12.92 10.84
Date Open High Low Vol Cls adjCls
03-04-28 12.71 13.03 12.69 61,100 12.80 10.74
03-04-25 12.97 12.97 12.65 49,300 12.66 10.62
03-04-24 12.40 13.16 12.35 55,100 13.07 10.96
03-04-23 12.70 12.80 12.40 67,400 12.48 10.47
03-04-22 12.78 13.03 12.75 51,300 12.92 10.84
03-04-21 13.08 13.13 12.98 48,500 12.98 10.89
03-04-17 12.85 13.18 12.80 27,800 13.18 11.06
03-04-16 13.10 13.10 12.63 31,000 12.68 10.64
03-04-15 13.35 13.35 12.95 25,300 13.02 10.92
Date Open High Low Vol Cls adjCls
03-04-14 12.82 13.27 12.72 15,200 13.27 11.13
03-04-11 13.02 13.02 12.72 12,900 12.81 10.75
03-04-10 12.91 13.24 12.91 11,400 13.12 11.01
03-04-09 13.56 13.58 12.87 45,400 12.91 10.83
03-04-08 13.42 13.65 13.35 32,000 13.51 11.33
03-04-07 12.90 13.65 12.70 96,900 13.51 11.33
03-04-04 12.95 13.16 12.80 30,400 12.80 10.74
03-04-03 12.96 13.03 12.75 48,300 13.02 10.92
03-04-02 12.06 12.91 12.00 42,900 12.76 10.70
Date Open High Low Vol Cls adjCls
03-04-01 12.00 12.15 11.85 26,300 11.96 10.03
03-03-31 11.81 12.20 11.57 69,200 11.95 10.03
03-03-28 11.86 12.00 11.50 41,100 11.91 9.99
03-03-27 11.70 11.87 11.41 26,900 11.87 9.96
03-03-26 12.20 12.20 11.70 23,200 11.79 9.89
03-03-25 12.14 12.43 12.08 21,400 12.16 10.20
03-03-24 12.55 12.57 12.05 30,700 12.05 10.11
03-03-21 11.90 12.65 11.63 68,400 12.65 10.61
03-03-20 11.90 12.10 11.69 24,300 11.95 10.03
Date Open High Low Vol Cls adjCls
03-03-19 12.05 12.15 11.87 40,200 12.00 10.07
03-03-18 11.34 12.10 11.26 49,000 12.08 10.13
03-03-17 10.99 11.48 10.75 80,900 11.44 9.60
03-03-14 11.30 11.41 10.99 52,000 11.09 9.30
03-03-13 10.65 11.26 10.60 37,900 11.26 9.45
03-03-12 10.73 10.74 10.45 36,500 10.60 8.89
03-03-11 11.05 11.05 10.73 23,600 10.80 9.03
03-03-10 10.66 11.20 10.66 92,800 11.05 9.24
03-03-07 11.10 11.11 10.75 23,900 10.76 8.99
Date Open High Low Vol Cls adjCls
03-03-06 11.59 11.59 11.18 39,000 11.18 9.34
03-03-05 11.20 11.72 11.20 40,200 11.59 9.69
03-03-04 11.50 11.62 11.28 35,300 11.30 9.44
03-03-03 11.42 11.53 11.11 69,400 11.46 9.58
03-02-28 11.45 11.60 11.32 14,700 11.32 9.46
03-02-27 11.20 11.54 11.20 21,200 11.38 9.51
03-02-26 11.45 11.56 11.10 54,400 11.10 9.28
03-02-25 10.97 11.45 10.97 43,800 11.45 9.57
03-02-24 11.45 11.46 10.64 97,700 10.97 9.17
Date Open High Low Vol Cls adjCls
03-02-21 11.45 11.70 11.45 33,000 11.49 9.60
03-02-20 11.65 11.65 11.41 22,300 11.51 9.62
03-02-19 11.70 11.81 11.30 68,000 11.57 9.67
03-02-18 11.43 11.80 11.15 53,700 11.70 9.78
03-02-14 11.80 11.88 11.37 82,300 11.40 9.53
03-02-13 11.65 11.85 11.55 79,400 11.76 9.83
03-02-12 12.08 12.25 11.75 81,000 11.75 9.82
03-02-11 12.50 12.50 12.10 49,100 12.13 10.14
03-02-10 12.15 12.63 12.07 36,200 12.50 10.45
Date Open High Low Vol Cls adjCls
03-02-07 12.35 12.53 12.25 55,500 12.25 10.24
03-02-06 12.05 12.50 12.05 54,300 12.29 10.27
03-02-05 12.41 12.66 12.05 57,800 12.15 10.16
03-02-04 12.90 12.95 12.30 76,900 12.31 10.29
03-02-03 13.05 13.15 12.80 77,200 12.81 10.71
03-01-31 12.11 12.80 12.05 66,300 12.70 10.61
03-01-30 12.15 12.20 12.10 40,800 12.10 10.11
03-01-29 12.10 12.33 12.00 38,500 12.05 10.07
03-01-28 12.21 12.35 11.82 64,500 12.10 10.11
Date Open High Low Vol Cls adjCls
03-01-27 12.45 12.52 12.21 44,700 12.21 10.21
03-01-24 12.65 12.66 12.38 46,800 12.39 10.36
03-01-23 12.72 12.82 12.47 92,400 12.70 10.61
03-01-22 13.05 13.05 12.68 31,500 12.72 10.63
03-01-21 13.15 13.30 12.80 80,800 13.00 10.87
03-01-17 13.34 13.43 13.10 23,900 13.32 11.13
03-01-16 13.35 13.50 13.21 19,100 13.36 11.17
03-01-15 13.50 13.61 13.38 37,400 13.40 11.20
03-01-14 13.78 13.80 13.15 117,800 13.50 11.28
Date Open High Low Vol Cls adjCls
03-01-13 13.95 13.95 13.65 49,500 13.78 11.52
03-01-10 13.91 13.98 13.63 45,100 13.85 11.58
03-01-09 13.97 14.25 13.71 55,500 13.90 11.62
03-01-08 14.40 14.40 13.90 30,600 13.95 11.66
03-01-07 14.48 14.50 14.26 26,500 14.47 12.09
03-01-06 14.55 14.60 14.28 137,900 14.48 12.10
03-01-03 15.07 15.12 14.51 53,400 14.51 12.13
03-01-02 15.05 15.15 14.94 21,100 15.08 12.60
02-12-31 14.90 15.07 14.63 112,200 15.00 12.54
Date Open High Low Vol Cls adjCls
02-12-30 14.95 14.95 14.65 39,600 14.75 12.33
02-12-27 15.09 15.23 14.96 24,300 15.00 12.54
02-12-26 15.16 15.40 15.00 20,500 15.10 12.62
02-12-24 15.10 15.35 15.10 16,400 15.15 12.66
02-12-23 14.95 15.15 14.80 45,100 15.05 12.58
02-12-20 14.94 15.07 14.80 81,600 14.87 12.43
02-12-19 14.45 14.80 14.45 49,700 14.74 12.32
02-12-18 14.46 14.82 14.33 50,700 14.35 11.99
02-12-17 14.66 14.91 14.40 54,300 14.56 12.17
Date Open High Low Vol Cls adjCls
02-12-16 14.00 14.67 14.00 37,500 14.67 12.26
02-12-13 14.45 14.49 13.95 57,900 13.95 11.66
02-12-12 14.59 14.65 14.34 57,300 14.48 12.10
02-12-11 13.90 14.35 13.90 61,800 14.29 11.94
02-12-10 13.95 14.15 13.85 515,400 13.98 11.65
02-12-09 14.21 14.21 13.73 52,900 13.90 11.58
02-12-06 14.28 14.31 14.00 43,800 14.23 11.86
02-12-05 14.01 14.48 14.00 294,500 14.36 11.97
02-12-04 14.10 14.31 14.00 253,700 14.11 11.76
Date Open High Low Vol Cls adjCls
02-12-03 14.30 14.39 14.15 41,000 14.15 11.79
02-12-02 14.15 14.40 14.00 35,400 14.40 12.00
02-11-29 14.75 14.75 14.25 30,000 14.25 11.88
02-11-27 13.88 14.57 13.88 144,800 14.55 12.13
02-11-26 13.97 14.10 13.78 36,100 13.86 11.55
02-11-25 13.70 14.18 13.70 89,300 14.00 11.67
02-11-22 13.53 13.94 13.53 46,500 13.70 11.42
02-11-21 13.90 13.90 13.46 147,100 13.55 11.29
02-11-20 13.02 13.87 13.02 63,300 13.80 11.50
Date Open High Low Vol Cls adjCls
02-11-19 13.27 13.48 13.07 54,900 13.12 10.93
02-11-18 13.45 13.65 13.22 51,000 13.30 11.08
02-11-15 13.54 13.67 13.35 48,500 13.35 11.13
02-11-14 13.57 13.87 13.27 43,400 13.57 11.31
02-11-13 13.00 13.59 13.00 39,400 13.47 11.23
02-11-12 13.05 13.35 12.99 49,100 13.00 10.83
02-11-11 13.20 13.22 12.66 45,600 13.00 10.83
02-11-08 13.00 13.20 13.00 37,500 13.15 10.96
02-11-07 12.95 12.99 12.80 41,300 12.80 10.67
Date Open High Low Vol Cls adjCls
02-11-06 12.90 13.28 12.90 81,700 13.02 10.85
02-11-05 12.98 13.09 12.95 98,300 13.00 10.83
02-11-04 13.00 13.14 13.00 43,900 13.05 10.88
02-11-01 12.88 13.35 12.84 66,300 12.90 10.75
02-10-31 13.06 13.13 12.80 32,000 12.90 10.75
02-10-30 12.82 13.12 12.82 48,500 13.05 10.88
02-10-29 12.29 12.83 12.12 57,500 12.83 10.69
02-10-28 12.25 12.54 12.22 76,100 12.30 10.25
02-10-25 12.28 12.40 11.90 50,200 12.25 10.21
Date Open High Low Vol Cls adjCls
02-10-24 12.42 12.42 12.00 102,400 12.28 10.23
02-10-23 12.21 12.60 11.95 112,800 12.37 10.31
02-10-22 12.98 12.99 12.12 63,100 12.30 10.25
02-10-21 12.95 13.20 12.70 86,400 12.90 10.75
02-10-18 12.91 13.12 12.50 723,500 12.91 10.76
02-10-17 12.71 13.15 12.55 214,800 13.01 10.84
02-10-16 15.00 15.00 12.20 614,600 12.70 10.58
02-10-15 15.35 15.70 15.35 55,100 15.56 12.97
02-10-14 15.35 15.50 15.29 37,800 15.40 12.83
Date Open High Low Vol Cls adjCls
02-10-11 15.25 15.57 15.25 84,600 15.30 12.75
02-10-10 14.70 15.15 14.65 69,600 15.00 12.50
02-10-09 15.50 15.50 14.74 44,100 14.80 12.33
02-10-08 15.43 15.77 15.05 21,800 15.72 13.10
02-10-07 15.56 15.80 15.23 43,900 15.40 12.83
02-10-04 16.20 16.25 15.51 85,800 15.58 12.98
02-10-03 16.65 16.93 16.37 50,600 16.40 13.67
02-10-02 17.45 17.50 16.58 67,100 16.73 13.94
02-10-01 16.85 17.65 16.49 55,600 17.65 14.71
Date Open High Low Vol Cls adjCls
02-09-30 16.49 16.80 16.08 30,800 16.75 13.96
02-09-27 17.45 17.53 16.44 27,900 16.50 13.75
02-09-26 16.80 17.45 16.70 45,100 17.45 14.54
02-09-25 17.44 17.45 16.33 73,000 16.75 13.96
02-09-24 17.23 17.45 17.00 104,400 17.45 14.54
02-09-23 17.61 17.62 17.20 48,900 17.30 14.42
02-09-20 17.66 17.83 17.32 88,700 17.63 14.69
02-09-19 17.25 17.55 17.05 58,100 17.41 14.51
02-09-18 17.45 17.48 17.23 23,100 17.43 14.53
Date Open High Low Vol Cls adjCls
02-09-17 18.00 18.10 17.50 28,500 17.50 14.59
02-09-16 18.01 18.14 17.75 66,400 17.75 14.79
02-09-13 17.00 18.05 17.00 55,200 18.05 15.04
02-09-12 18.05 18.05 17.40 39,000 17.41 14.51
02-09-11 18.05 18.25 18.00 31,300 18.05 15.04
02-09-10 17.60 18.05 17.40 130,900 18.05 15.01
02-09-09 18.00 18.00 17.60 37,700 17.79 14.79
02-09-06 17.50 17.96 17.50 28,400 17.75 14.76
02-09-05 17.92 17.92 17.20 76,300 17.38 14.45
Date Open High Low Vol Cls adjCls
02-09-04 17.35 18.00 17.35 73,100 18.00 14.97
02-09-03 17.72 17.73 17.25 44,300 17.35 14.43
02-08-30 18.10 18.28 17.65 15,700 17.75 14.76
02-08-29 18.10 18.25 17.85 23,100 18.05 15.01
02-08-28 18.45 18.60 18.00 30,700 18.00 14.97
02-08-27 19.01 19.23 18.55 47,500 18.55 15.43
02-08-26 18.50 19.00 18.25 38,500 18.99 15.79
02-08-23 18.65 18.85 18.55 32,800 18.58 15.45
02-08-22 18.90 18.98 18.58 32,400 18.75 15.59
Date Open High Low Vol Cls adjCls
02-08-21 18.01 18.70 17.94 59,200 18.70 15.55
02-08-20 18.15 18.25 17.84 70,500 18.00 14.97
02-08-19 17.73 18.28 17.73 90,500 18.15 15.09
02-08-16 17.38 17.70 17.38 28,200 17.70 14.72
02-08-15 18.08 18.08 17.35 30,300 17.38 14.45
02-08-14 17.46 18.09 16.62 53,500 18.07 15.03
02-08-13 17.90 17.95 17.35 58,600 17.46 14.52
02-08-12 18.16 18.16 17.35 44,900 18.00 14.97
02-08-09 18.20 18.20 17.40 69,300 18.20 15.13
Date Open High Low Vol Cls adjCls
02-08-08 17.44 18.20 17.35 45,100 18.20 15.13
02-08-07 16.95 17.54 16.55 68,100 17.54 14.59
02-08-06 16.32 17.05 16.00 53,900 17.05 14.18
02-08-05 16.82 16.82 16.00 51,400 16.28 13.54
02-08-02 17.70 17.72 16.47 58,900 16.82 13.99
02-08-01 17.49 17.80 17.12 41,800 17.60 14.64
02-07-31 17.60 18.10 17.28 79,100 17.50 14.55
02-07-30 18.40 18.40 17.37 69,300 17.80 14.80
02-07-29 16.97 18.40 16.70 87,900 18.40 15.30
Date Open High Low Vol Cls adjCls
02-07-26 16.90 17.00 16.64 63,200 16.95 14.10
02-07-25 16.25 16.90 16.18 109,900 16.80 13.97
02-07-24 15.90 16.30 15.67 133,000 16.25 13.51
02-07-23 16.90 17.40 16.44 89,400 16.60 13.80
02-07-22 18.10 18.30 17.20 75,900 17.40 14.47
02-07-19 19.05 19.12 17.95 56,600 18.25 15.18
02-07-18 19.35 19.50 19.00 57,300 19.12 15.90
02-07-17 19.70 19.97 19.30 53,300 19.45 16.17
02-07-16 20.40 20.40 19.65 30,800 19.70 16.38
Date Open High Low Vol Cls adjCls
02-07-15 21.20 21.21 20.00 44,200 20.40 16.96
02-07-12 21.35 21.47 21.13 28,500 21.25 17.67
02-07-11 21.40 21.50 21.00 66,200 21.45 17.84
02-07-10 22.23 22.23 21.43 50,100 21.44 17.83
02-07-09 22.20 22.75 22.15 22,000 22.21 18.47
02-07-08 22.68 23.06 22.30 52,600 22.35 18.59
02-07-05 22.11 22.80 22.11 14,000 22.70 18.88
02-07-03 22.05 22.30 21.86 38,500 22.10 18.38
02-07-02 23.06 23.50 21.85 94,600 21.96 18.26
Date Open High Low Vol Cls adjCls
02-07-01 24.15 24.15 23.00 104,500 23.07 19.18
02-06-28 23.17 24.15 23.10 368,300 24.15 20.08
02-06-27 22.55 23.16 22.10 106,800 23.15 19.25
02-06-26 22.10 22.74 21.85 94,300 22.58 18.78
02-06-25 22.35 22.60 22.18 76,100 22.18 18.44
02-06-24 22.28 22.29 21.88 49,400 22.28 18.53
02-06-21 22.00 22.28 21.78 74,500 22.28 18.53
02-06-20 21.52 22.03 21.50 57,500 21.80 18.13
02-06-19 21.60 22.10 21.30 42,200 21.52 17.90
Date Open High Low Vol Cls adjCls
02-06-18 22.00 22.00 21.25 41,900 21.69 18.04
02-06-17 21.55 22.21 21.50 61,100 22.00 18.29
02-06-14 21.56 21.70 21.08 53,200 21.68 18.03
02-06-13 21.55 21.62 21.38 64,800 21.56 17.93
02-06-12 21.50 21.85 21.45 65,000 21.61 17.97
02-06-11 21.25 21.68 21.15 75,600 21.40 17.76
02-06-10 21.00 21.50 21.00 120,600 21.30 17.68
02-06-07 21.10 21.38 20.63 49,300 20.96 17.40
02-06-06 22.10 22.10 20.84 42,600 21.00 17.43
Date Open High Low Vol Cls adjCls
02-06-05 22.20 22.45 21.42 49,100 22.15 18.39
02-06-04 22.01 22.35 21.60 74,500 22.20 18.43
02-06-03 23.05 23.05 22.05 51,300 22.05 18.30
02-05-31 22.80 23.25 22.60 49,200 23.10 19.17
02-05-30 22.97 23.30 22.78 65,100 22.90 19.01
02-05-29 22.84 23.25 22.51 48,100 22.97 19.07
02-05-28 23.35 23.35 22.29 39,400 22.76 18.89
02-05-24 23.65 23.95 23.46 24,900 23.50 19.51
02-05-23 24.00 24.00 23.15 52,900 23.80 19.75
Date Open High Low Vol Cls adjCls
02-05-22 24.20 24.35 23.60 37,800 24.10 20.00
02-05-21 24.60 24.65 23.61 34,700 24.10 20.00
02-05-20 24.80 24.80 24.50 47,800 24.60 20.42
02-05-17 24.85 24.85 24.50 42,500 24.72 20.52
02-05-16 24.45 24.90 24.45 87,000 24.63 20.44
02-05-15 24.45 24.70 24.14 71,800 24.70 20.50
02-05-14 23.80 24.46 23.64 54,600 24.41 20.26
02-05-13 23.53 23.85 23.43 21,600 23.80 19.75
02-05-10 23.85 23.85 23.35 43,500 23.55 19.55
Date Open High Low Vol Cls adjCls
02-05-09 23.85 24.10 23.71 96,300 23.75 19.71
02-05-08 23.50 24.23 23.50 258,600 23.95 19.88
02-05-07 23.60 23.71 23.40 217,400 23.50 19.51
02-05-06 24.00 24.35 23.69 330,900 23.75 19.71
02-05-03 23.25 24.00 23.13 145,700 23.94 19.87
02-05-02 22.80 23.30 22.79 258,500 23.25 19.30
02-05-01 22.85 23.27 22.73 140,500 22.90 19.01
02-04-30 22.20 22.97 22.10 109,600 22.95 19.05
02-04-29 22.95 23.19 22.70 339,900 22.72 18.86
Date Open High Low Vol Cls adjCls
02-04-26 23.05 23.30 23.05 29,400 23.17 19.23
02-04-25 22.95 23.27 22.85 112,200 23.15 19.22
02-04-24 23.10 23.20 22.40 95,800 22.93 19.03
02-04-23 23.00 23.18 22.94 566,400 23.05 19.13
02-04-22 22.95 22.97 22.43 198,300 22.96 19.06
02-04-19 22.27 23.00 22.20 195,600 22.89 19.00
02-04-18 21.60 22.18 21.22 113,500 22.18 18.41
02-04-17 21.40 21.86 21.40 75,100 21.70 18.01
02-04-16 20.95 21.70 20.65 79,500 21.61 17.94
Date Open High Low Vol Cls adjCls
02-04-15 21.05 21.20 20.65 38,600 20.95 17.39
02-04-12 20.95 21.30 20.50 47,000 21.30 17.68
02-04-11 20.80 21.01 20.60 63,100 20.80 17.26
02-04-10 20.55 21.00 20.39 35,100 21.00 17.43
02-04-09 20.10 20.75 19.89 119,900 20.75 17.22
02-04-08 19.90 20.00 18.75 53,900 20.00 16.60
02-04-05 19.15 20.30 19.05 101,800 19.85 16.48
02-04-04 18.90 19.15 18.40 112,200 19.15 15.90
02-04-03 19.05 19.27 18.70 16,900 18.90 15.69
Date Open High Low Vol Cls adjCls
02-04-02 19.05 19.08 18.80 51,700 18.96 15.74
02-04-01 18.85 19.30 18.70 27,100 19.22 15.95
02-03-28 19.30 19.35 18.50 45,000 18.70 15.52
02-03-27 18.70 19.45 18.70 31,100 19.45 16.14
02-03-26 19.15 19.38 18.40 43,500 18.80 15.60
02-03-25 19.10 19.45 19.00 38,800 19.05 15.81
02-03-22 19.90 20.00 19.10 75,000 19.35 16.06
02-03-21 19.40 19.80 19.27 24,000 19.75 16.39
02-03-20 19.55 19.71 19.23 28,100 19.27 15.99
Date Open High Low Vol Cls adjCls
02-03-19 19.35 19.70 19.26 53,100 19.70 16.35
02-03-18 19.20 19.47 18.84 25,800 19.46 16.15
02-03-15 18.90 19.46 18.90 40,900 19.28 16.00
02-03-14 19.30 19.39 19.20 20,800 19.35 16.06
02-03-13 19.41 19.53 19.00 30,800 19.22 15.95
02-03-12 19.25 19.50 18.90 38,400 19.45 16.11
02-03-11 19.20 19.50 18.85 51,100 19.35 16.03
02-03-08 19.05 19.25 18.85 58,700 19.24 15.94
02-03-07 18.80 19.10 18.15 328,700 19.04 15.77
Date Open High Low Vol Cls adjCls
02-03-06 18.75 19.16 18.70 54,700 19.02 15.75
02-03-05 18.90 19.14 18.70 28,500 18.75 15.53
02-03-04 18.65 19.25 18.40 49,100 18.90 15.66
02-03-01 18.50 18.92 18.09 25,700 18.85 15.61
02-02-28 18.50 18.60 18.04 33,600 18.60 15.41
02-02-27 18.20 18.66 18.15 81,600 18.60 15.41
02-02-26 18.50 18.54 18.28 23,900 18.28 15.14
02-02-25 18.18 18.25 17.99 28,600 18.13 15.02
02-02-22 17.80 18.24 17.65 68,800 18.15 15.03
Date Open High Low Vol Cls adjCls
02-02-21 17.90 18.05 17.63 48,400 17.75 14.70
02-02-20 17.80 18.20 17.72 35,500 18.00 14.91
02-02-19 18.50 18.50 17.65 43,900 17.80 14.74
02-02-15 18.05 19.02 18.00 82,200 18.65 15.45
02-02-14 18.10 18.25 17.91 50,900 18.20 15.08
02-02-13 17.90 18.05 17.66 19,700 18.00 14.91
02-02-12 18.00 18.00 17.78 11,400 17.85 14.79
02-02-11 17.85 18.20 17.56 16,500 18.05 14.95
02-02-08 16.85 17.85 16.85 40,800 17.85 14.79
Date Open High Low Vol Cls adjCls
02-02-07 17.10 17.25 16.77 27,800 16.85 13.96
02-02-06 17.00 17.26 16.76 89,600 17.10 14.16
02-02-05 17.38 17.45 17.00 57,000 17.14 14.20
02-02-04 17.30 17.90 17.20 35,700 17.38 14.40
02-02-01 17.79 18.15 17.40 34,900 17.40 14.41
02-01-31 17.95 17.95 17.50 61,300 17.79 14.74
02-01-30 18.65 18.70 17.93 112,400 17.96 14.88
02-01-29 18.30 18.74 18.10 38,600 18.73 15.51
02-01-28 18.50 18.50 18.00 57,000 18.40 15.24
Date Open High Low Vol Cls adjCls
02-01-25 17.85 18.55 17.85 118,300 18.55 15.37
02-01-24 18.15 18.15 17.67 50,700 17.86 14.79
02-01-23 17.82 18.00 17.50 57,100 18.00 14.91
02-01-22 18.02 18.25 17.80 67,800 17.82 14.76
02-01-18 18.29 18.40 17.80 164,600 17.95 14.87
02-01-17 18.98 18.98 17.95 72,600 18.41 15.25
02-01-16 19.12 19.14 18.85 43,000 18.98 15.72
02-01-15 18.80 19.15 18.80 20,200 19.03 15.76
02-01-14 19.30 19.38 18.47 41,500 18.90 15.66
Date Open High Low Vol Cls adjCls
02-01-11 19.70 19.70 19.26 11,600 19.30 15.99
02-01-10 19.25 19.70 19.25 25,800 19.70 16.32
02-01-09 19.25 19.73 19.25 90,500 19.40 16.07
02-01-08 18.55 19.20 18.25 40,200 19.20 15.90
02-01-07 19.20 19.25 18.69 21,800 18.70 15.49
02-01-04 18.85 19.20 18.65 39,100 19.20 15.90
02-01-03 18.80 19.35 18.75 34,100 18.97 15.71
02-01-02 19.00 19.21 18.47 33,700 18.90 15.66
01-12-31 19.35 19.49 18.95 40,200 19.00 15.74
Date Open High Low Vol Cls adjCls
01-12-28 19.30 19.65 19.19 29,900 19.19 15.90
01-12-27 19.46 19.52 19.22 34,600 19.52 16.17
01-12-26 19.12 19.45 19.00 21,100 19.44 16.10
01-12-24 18.70 19.10 18.45 48,700 19.10 15.82
01-12-21 18.65 18.85 18.60 72,500 18.70 15.49
01-12-20 19.00 19.00 18.23 30,900 18.50 15.32
01-12-19 18.80 19.35 18.77 26,200 19.10 15.82
01-12-18 19.30 19.50 18.60 75,700 19.48 16.14
01-12-17 18.80 19.45 17.95 62,600 19.45 16.11
Date Open High Low Vol Cls adjCls
01-12-14 18.70 19.10 18.10 23,300 19.00 15.74
01-12-13 18.95 19.50 18.48 25,900 18.80 15.57
01-12-12 19.00 19.39 18.77 56,600 19.10 15.82
01-12-11 18.50 19.21 18.45 46,900 18.82 15.56
01-12-10 18.80 18.80 18.15 20,900 18.55 15.33
01-12-07 18.50 19.15 18.45 82,900 18.95 15.66
01-12-06 18.55 18.63 17.75 47,200 18.50 15.29
01-12-05 17.49 18.50 17.40 62,400 18.50 15.29
01-12-04 17.20 17.80 17.20 17,100 17.50 14.46
Date Open High Low Vol Cls adjCls
01-12-03 17.30 17.32 17.00 49,200 17.20 14.22
01-11-30 17.60 18.00 17.15 45,900 17.30 14.30
01-11-29 16.65 17.77 16.40 122,900 17.77 14.69
01-11-28 16.90 17.00 16.63 29,700 16.65 13.76
01-11-27 17.10 17.15 16.48 116,600 16.88 13.95
01-11-26 16.80 17.15 16.68 71,600 17.13 14.16
01-11-23 16.70 17.07 16.70 16,200 16.95 14.01
01-11-21 17.15 17.22 16.70 15,700 16.70 13.80
01-11-20 16.85 17.35 16.85 60,800 17.08 14.12
Date Open High Low Vol Cls adjCls
01-11-19 16.90 17.15 16.59 32,600 16.74 13.84
01-11-16 17.14 17.14 16.64 39,900 16.82 13.90
01-11-15 17.45 17.49 17.08 40,900 17.08 14.12
01-11-14 16.70 17.50 16.70 49,500 17.50 14.46
01-11-13 16.75 16.83 16.30 84,000 16.80 13.89
01-11-12 16.80 17.10 16.80 19,500 16.85 13.93
01-11-09 17.20 17.55 16.70 114,300 16.90 13.97
01-11-08 17.10 17.67 17.05 35,000 17.35 14.34
01-11-07 17.60 17.80 17.14 23,300 17.20 14.22
Date Open High Low Vol Cls adjCls
01-11-06 17.40 17.85 17.40 23,500 17.81 14.72
01-11-05 17.95 18.00 17.60 92,200 17.60 14.55
01-11-02 18.10 18.10 17.90 8,400 17.90 14.80
01-11-01 17.85 18.00 17.50 18,400 18.00 14.88
01-10-31 18.45 18.65 17.50 24,100 17.75 14.67
01-10-30 18.70 18.90 18.30 23,700 18.35 15.17
01-10-29 18.90 19.05 18.40 42,200 18.65 15.42
01-10-26 18.80 19.25 18.45 30,600 19.11 15.80
01-10-25 18.50 19.10 18.25 26,800 18.91 15.63
Date Open High Low Vol Cls adjCls
01-10-24 17.25 18.70 17.25 87,800 18.60 15.37
01-10-23 17.30 18.10 17.25 50,800 17.32 14.32
01-10-22 16.85 17.35 16.85 22,300 17.30 14.30
01-10-19 16.70 17.10 16.25 26,600 17.02 14.07
01-10-18 17.30 17.35 16.52 39,400 16.57 13.70
01-10-17 16.60 17.48 16.10 56,700 17.40 14.38
01-10-16 16.85 16.93 16.00 49,300 16.50 13.64
01-10-15 16.00 17.00 16.00 71,100 16.85 13.93
01-10-12 16.20 16.50 16.00 62,600 16.15 13.35
Date Open High Low Vol Cls adjCls
01-10-11 16.40 16.40 16.10 31,700 16.20 13.39
01-10-10 15.55 16.25 15.55 43,800 16.25 13.43
01-10-09 16.05 16.17 15.55 40,200 15.55 12.85
01-10-08 16.05 16.80 16.05 13,700 16.05 13.27
01-10-05 16.70 16.75 16.05 19,400 16.10 13.31
01-10-04 17.20 17.40 16.65 20,200 16.70 13.80
01-10-03 16.60 17.40 16.60 41,800 17.25 14.26
01-10-02 17.00 17.17 16.50 27,400 17.00 14.05
01-10-01 17.35 17.44 16.90 19,300 17.10 14.13
Date Open High Low Vol Cls adjCls
01-09-28 16.15 17.06 16.15 24,900 17.00 14.05
01-09-27 16.65 16.70 15.70 27,000 16.05 13.27
01-09-26 16.41 16.67 16.35 11,900 16.65 13.76
01-09-25 16.75 16.95 16.35 23,100 16.45 13.60
01-09-24 16.75 16.90 16.64 32,900 16.90 13.97
01-09-21 17.25 17.25 16.50 39,500 16.70 13.80
01-09-20 16.85 17.15 16.80 54,100 17.10 14.13
01-09-19 18.90 18.90 16.60 34,800 16.95 14.01
01-09-18 19.00 19.02 18.85 31,200 19.00 15.70
Date Open High Low Vol Cls adjCls
01-09-17 19.00 19.02 18.85 50,400 19.00 15.70
01-09-10 18.90 19.30 18.90 21,000 19.05 15.75
01-09-07 18.95 19.05 18.80 43,600 18.95 15.66
01-09-06 19.70 19.70 18.95 147,200 19.00 15.70
01-09-05 20.30 20.30 19.55 84,200 19.69 16.28
01-09-04 19.95 20.25 19.77 74,000 20.20 16.70
01-08-31 19.97 19.97 19.65 26,900 19.85 16.41
01-08-30 20.00 20.00 19.60 13,500 19.85 16.41
01-08-29 20.30 20.60 19.40 114,000 19.95 16.49
Date Open High Low Vol Cls adjCls
01-08-28 20.57 20.65 20.00 23,600 20.14 16.65
01-08-27 20.30 20.90 20.30 100,700 20.58 17.01
01-08-24 19.60 20.35 19.60 24,700 20.20 16.70
01-08-23 19.90 19.99 19.65 59,200 19.73 16.31
01-08-22 20.20 20.60 19.80 94,400 19.90 16.45
01-08-21 21.40 21.50 20.80 36,500 21.00 17.36
01-08-20 21.60 21.70 21.30 130,400 21.35 17.65
01-08-17 21.70 21.96 21.65 152,300 21.70 17.94
01-08-16 21.40 21.70 21.40 46,800 21.70 17.94
Date Open High Low Vol Cls adjCls
01-08-15 21.60 21.75 21.38 21,600 21.52 17.79
01-08-14 21.15 21.70 21.10 47,500 21.70 17.94
01-08-13 20.76 21.23 20.60 34,000 21.13 17.47
01-08-10 20.53 20.90 20.24 28,500 20.76 17.16
01-08-09 20.40 20.57 20.10 10,400 20.57 17.00
01-08-08 20.75 21.00 20.50 25,100 20.52 16.96
01-08-07 20.00 20.65 19.90 18,500 20.65 17.07
01-08-06 20.15 20.53 20.05 11,700 20.05 16.57
01-08-03 20.65 20.79 20.00 57,600 20.00 16.53
Date Open High Low Vol Cls adjCls
01-08-02 20.78 20.85 20.60 18,700 20.70 17.11
01-08-01 20.10 21.00 20.10 57,800 20.72 17.13
01-07-31 20.15 20.35 20.02 12,700 20.10 16.61
01-07-30 19.92 20.10 19.70 7,400 20.05 16.57
01-07-27 19.87 20.30 19.85 48,000 19.90 16.45
01-07-26 19.30 20.00 19.05 31,800 19.87 16.42
01-07-25 18.80 19.45 18.80 19,800 19.40 16.04
01-07-24 19.15 19.30 18.70 50,400 18.78 15.52
01-07-23 19.25 19.34 19.05 17,900 19.05 15.75
Date Open High Low Vol Cls adjCls
01-07-20 19.10 19.30 18.90 21,700 19.30 15.95
01-07-19 19.00 19.15 19.00 17,000 19.12 15.80
01-07-18 19.40 19.40 18.75 22,600 18.90 15.62
01-07-17 18.55 19.30 18.52 33,300 19.30 15.95
01-07-16 19.10 19.10 18.46 13,000 18.55 15.33
01-07-13 19.15 19.20 18.55 57,200 19.10 15.79
01-07-12 18.40 19.00 18.40 19,100 19.00 15.70
01-07-11 18.50 18.56 18.33 35,100 18.33 15.15
01-07-10 18.40 18.65 18.30 28,500 18.50 15.29
Date Open High Low Vol Cls adjCls
01-07-09 18.55 18.55 18.30 18,100 18.49 15.28
01-07-06 19.00 19.00 18.35 30,000 18.40 15.21
01-07-05 19.60 19.60 19.15 22,500 19.15 15.83
01-07-03 20.16 20.16 19.53 15,900 19.53 16.14
01-07-02 19.25 20.17 19.20 24,100 20.15 16.66
01-06-29 19.50 20.20 19.15 221,500 19.15 15.83
01-06-28 18.90 19.60 18.87 53,600 19.60 16.20
01-06-27 18.10 18.98 18.10 43,700 18.98 15.69
01-06-26 18.30 18.31 17.99 36,400 18.10 14.96
Date Open High Low Vol Cls adjCls
01-06-25 18.25 18.40 17.70 52,300 18.40 15.21
01-06-22 19.20 19.20 18.38 34,400 18.38 15.19
01-06-21 19.31 19.35 19.19 37,800 19.25 15.91
01-06-20 19.35 19.52 19.06 37,800 19.20 15.87
01-06-19 19.31 19.45 19.15 20,800 19.20 15.87
01-06-18 19.40 19.50 19.30 15,600 19.30 15.95
01-06-15 19.37 19.60 19.10 49,800 19.35 15.99
01-06-14 19.51 19.59 19.40 28,900 19.41 16.04
01-06-13 19.50 19.66 19.40 20,700 19.50 16.12
Date Open High Low Vol Cls adjCls
01-06-12 19.45 19.77 19.25 24,500 19.70 16.25
01-06-11 19.46 19.51 19.05 52,700 19.51 16.09
01-06-08 20.00 20.00 19.40 11,900 19.40 16.00
01-06-07 19.82 20.01 19.58 35,200 20.01 16.51
01-06-06 20.18 20.25 19.65 12,600 19.66 16.22
01-06-05 20.00 20.30 19.97 27,600 20.25 16.70
01-06-04 19.85 20.30 19.55 14,700 20.00 16.50
01-06-01 19.80 20.00 19.40 46,100 19.85 16.37
01-05-31 20.00 20.15 19.88 142,900 19.88 16.40
Date Open High Low Vol Cls adjCls
01-05-30 19.85 20.20 19.85 14,900 20.20 16.66
01-05-29 19.80 20.22 19.80 29,500 19.92 16.43
01-05-25 20.15 20.60 19.75 62,100 19.90 16.42
01-05-24 20.05 20.05 19.35 26,400 20.05 16.54
01-05-23 20.80 20.80 19.90 41,700 19.98 16.48
01-05-22 20.75 21.10 20.50 124,300 20.75 17.12
01-05-21 20.71 20.90 20.71 15,100 20.90 17.24
01-05-18 20.25 21.10 20.25 220,100 20.61 17.00
01-05-17 20.17 20.60 20.17 44,300 20.25 16.70
Date Open High Low Vol Cls adjCls
01-05-16 19.75 20.30 19.35 92,200 20.05 16.54
01-05-15 19.40 19.90 19.40 20,800 19.84 16.37
01-05-14 19.10 19.55 18.90 22,600 19.55 16.13
01-05-11 19.40 19.40 19.10 45,000 19.10 15.76
01-05-10 19.85 19.85 19.25 54,900 19.50 16.09
01-05-09 18.90 19.95 18.90 43,200 19.95 16.46
01-05-08 19.05 19.10 18.55 22,700 18.90 15.59
01-05-07 20.10 20.25 19.00 47,400 19.00 15.67
01-05-04 18.45 19.98 18.30 33,500 19.98 16.48
Date Open High Low Vol Cls adjCls
01-05-03 19.40 19.40 18.60 21,700 18.65 15.38
01-05-02 19.55 19.63 19.10 37,200 19.57 16.14
01-05-01 19.56 19.62 19.34 26,400 19.55 16.13
01-04-30 19.68 20.15 19.48 55,400 19.55 16.13
01-04-27 18.90 19.67 18.90 60,400 19.43 16.03
01-04-26 18.60 18.99 18.60 68,000 18.80 15.51
01-04-25 18.20 18.64 18.20 21,300 18.48 15.24
01-04-24 18.05 18.76 18.05 41,300 18.25 15.05
01-04-23 17.90 18.10 17.75 32,100 18.05 14.89
Date Open High Low Vol Cls adjCls
01-04-20 17.58 18.00 17.35 54,600 17.80 14.68
01-04-19 17.55 17.58 16.50 38,000 17.58 14.50
01-04-18 17.70 18.25 17.63 50,500 17.65 14.56
01-04-17 17.10 17.85 16.95 34,300 17.85 14.72
01-04-16 17.10 17.15 16.75 22,900 16.95 13.98
01-04-12 16.55 17.10 16.50 25,300 17.10 14.11
01-04-11 17.05 17.05 16.60 16,700 16.71 13.78
01-04-10 17.00 17.54 16.85 30,500 16.98 14.01
01-04-09 17.00 17.30 16.89 24,000 17.10 14.11
Date Open High Low Vol Cls adjCls
01-04-06 17.25 17.25 16.90 28,400 17.02 14.04
01-04-05 16.50 17.20 16.50 33,200 17.05 14.06
01-04-04 16.40 16.70 16.00 50,500 16.50 13.61
01-04-03 16.25 16.50 15.80 38,600 16.50 13.61
01-04-02 17.59 17.59 16.20 41,700 16.20 13.36
01-03-30 16.10 17.60 16.10 83,600 17.60 14.52
01-03-29 15.85 16.06 15.55 27,000 16.05 13.24
01-03-28 16.30 16.30 15.94 22,200 16.00 13.20
01-03-27 16.30 16.54 15.69 25,200 16.50 13.61
Date Open High Low Vol Cls adjCls
01-03-26 16.41 16.50 15.90 21,400 16.30 13.45
01-03-23 15.69 16.01 15.60 20,900 16.00 13.20
01-03-22 15.25 15.75 14.88 35,900 15.65 12.91
01-03-21 16.00 16.20 15.30 24,400 15.30 12.62
01-03-20 16.86 16.98 16.20 22,100 16.25 13.40
01-03-19 16.10 16.85 16.00 22,300 16.85 13.90
01-03-16 17.01 17.01 15.90 37,700 15.90 13.12
01-03-15 17.00 17.03 16.95 30,200 16.95 13.98
01-03-14 16.76 17.50 16.55 38,500 17.03 14.05
Date Open High Low Vol Cls adjCls
01-03-13 16.90 17.02 16.46 49,600 16.90 13.91
01-03-12 17.80 17.90 17.00 36,400 17.08 14.06
01-03-09 18.23 18.38 17.78 22,000 17.80 14.65
01-03-08 18.40 18.55 18.00 24,300 18.22 14.99
01-03-07 18.85 18.99 18.17 26,500 18.40 15.14
01-03-06 18.45 18.95 18.40 27,100 18.78 15.45
01-03-05 18.22 18.55 18.05 26,800 18.35 15.10
01-03-02 18.00 18.35 18.00 26,300 18.22 14.99
01-03-01 18.25 18.25 17.80 48,700 17.95 14.77
Date Open High Low Vol Cls adjCls
01-02-28 18.00 18.25 17.90 48,100 18.25 15.02
01-02-27 18.60 18.60 17.95 58,200 18.00 14.81
01-02-26 17.95 18.60 17.95 71,500 18.60 15.31
01-02-23 17.80 17.95 17.15 36,600 17.95 14.77
01-02-22 18.30 18.37 17.75 23,100 17.90 14.73
01-02-21 17.70 18.30 17.60 77,800 18.10 14.90
01-02-20 17.65 17.70 17.30 14,500 17.45 14.36
01-02-16 17.90 17.93 17.51 24,500 17.51 14.41
01-02-15 17.83 18.25 17.83 36,300 18.10 14.90
Date Open High Low Vol Cls adjCls
01-02-14 18.65 18.65 17.60 45,700 17.83 14.67
01-02-13 18.22 19.47 18.12 97,300 18.65 15.35
01-02-12 17.00 18.38 16.95 71,000 18.25 15.02
01-02-09 17.10 17.11 16.85 20,900 17.00 13.99
01-02-08 16.95 17.15 16.67 63,500 17.15 14.11
01-02-07 16.52 16.95 16.41 49,300 16.95 13.95
01-02-06 16.54 16.80 16.35 51,300 16.52 13.59
01-02-05 16.75 16.75 16.25 38,000 16.44 13.53
01-02-02 17.20 17.25 16.48 42,400 16.85 13.87
Date Open High Low Vol Cls adjCls
01-02-01 16.95 17.15 16.82 18,800 17.12 14.09
01-01-31 16.58 17.06 16.57 38,900 16.90 13.91
01-01-30 16.80 16.86 16.54 16,600 16.64 13.69
01-01-29 15.89 17.00 15.80 71,600 16.80 13.83
01-01-26 16.81 16.81 15.75 39,200 15.81 13.01
01-01-25 17.00 17.00 16.56 12,200 16.63 13.68
01-01-24 17.38 17.44 16.81 32,800 16.94 13.94
01-01-23 16.63 17.31 16.63 30,900 17.19 14.14
01-01-22 17.19 17.19 15.94 46,800 16.69 13.73
Date Open High Low Vol Cls adjCls
01-01-19 17.88 17.88 17.13 44,300 17.38 14.30
01-01-18 18.13 18.19 17.38 84,800 18.00 14.81
01-01-17 17.44 18.00 17.31 77,100 18.00 14.81
01-01-16 17.38 17.81 17.25 34,900 17.50 14.40
01-01-12 18.00 18.00 17.44 19,100 17.44 14.35
01-01-11 17.81 18.06 17.69 13,400 18.06 14.86
01-01-10 17.19 18.00 17.19 38,900 17.81 14.66
01-01-09 17.38 17.75 16.75 55,800 17.19 14.14
01-01-08 17.31 17.75 17.06 15,300 17.44 14.35
Date Open High Low Vol Cls adjCls
01-01-05 18.69 18.69 17.06 48,500 17.06 14.04
01-01-04 19.31 19.38 18.44 38,500 18.69 15.38
01-01-03 17.50 19.50 17.50 69,700 19.50 16.05
01-01-02 17.38 17.94 17.38 27,400 17.69 14.56
00-12-29 18.25 18.88 17.38 92,500 17.44 14.35
00-12-28 18.00 18.88 17.88 74,300 18.44 15.17
00-12-27 16.75 18.00 16.63 75,000 18.00 14.81
00-12-26 16.94 16.94 16.06 60,800 16.69 13.73
00-12-22 16.13 16.94 16.13 59,300 16.75 13.78
Date Open High Low Vol Cls adjCls
00-12-21 16.06 16.19 15.63 56,200 16.19 13.32
00-12-20 15.50 16.25 15.13 74,800 16.19 13.32
00-12-19 16.00 16.19 15.38 72,900 15.75 12.96
00-12-18 15.00 16.06 15.00 99,900 16.06 13.22
00-12-15 15.13 15.25 14.69 128,300 15.00 12.34
00-12-14 15.44 15.50 14.88 61,300 15.25 12.55
00-12-13 15.38 15.63 15.13 35,300 15.44 12.70
00-12-12 15.63 15.75 15.25 39,500 15.56 12.77
00-12-11 16.13 16.13 14.94 94,000 15.56 12.77
Date Open High Low Vol Cls adjCls
00-12-08 16.44 16.44 15.94 52,300 16.38 13.44
00-12-07 16.50 16.63 16.38 42,000 16.44 13.49
00-12-06 16.88 16.88 16.44 73,900 16.56 13.59
00-12-05 16.38 16.81 16.25 71,800 16.81 13.80
00-12-04 16.63 16.69 16.25 39,500 16.44 13.49
00-12-01 17.00 17.00 16.50 38,900 16.75 13.75
00-11-30 17.88 17.94 16.75 76,100 17.00 13.95
00-11-29 17.94 17.94 17.75 49,500 17.88 14.67
00-11-28 17.88 18.06 17.75 27,400 17.81 14.62
Date Open High Low Vol Cls adjCls
00-11-27 18.19 18.19 17.88 42,000 18.00 14.77
00-11-24 17.81 18.06 17.75 6,600 18.06 14.83
00-11-22 17.63 17.81 17.50 20,900 17.81 14.62
00-11-21 17.06 17.88 17.06 41,100 17.69 14.52
00-11-20 18.56 18.56 17.63 44,000 17.63 14.47
00-11-17 18.75 18.75 17.94 15,500 18.31 15.03
00-11-16 17.94 18.81 17.94 86,100 18.50 15.19
00-11-15 18.00 18.19 18.00 47,900 18.06 14.83
00-11-14 18.19 18.19 18.00 20,700 18.19 14.93
Date Open High Low Vol Cls adjCls
00-11-13 17.81 18.19 17.78 49,600 18.19 14.93
00-11-10 18.13 18.13 17.88 19,100 17.94 14.72
00-11-09 18.13 18.25 18.00 33,500 18.25 14.98
00-11-08 17.88 18.19 17.75 103,000 18.06 14.83
00-11-07 17.94 17.94 17.75 15,700 17.88 14.67
00-11-06 18.00 18.00 17.75 23,800 17.88 14.67
00-11-03 18.38 18.69 18.25 22,000 18.31 15.03
00-11-02 18.75 18.75 18.25 20,500 18.38 15.08
00-11-01 18.94 19.06 18.75 16,300 18.88 15.49
Date Open High Low Vol Cls adjCls
00-10-31 18.50 19.06 18.06 80,700 19.06 15.65
00-10-30 17.44 18.44 17.44 194,300 18.44 15.13
00-10-27 17.50 17.88 17.50 26,800 17.56 14.42
00-10-26 16.94 17.38 16.81 79,600 17.38 14.26
00-10-25 16.56 17.00 16.56 51,800 16.81 13.80
00-10-24 15.56 16.69 15.44 76,300 16.69 13.70
00-10-23 15.88 15.88 15.38 40,800 15.56 12.77
00-10-20 16.06 16.06 15.75 19,000 15.75 12.93
00-10-19 15.75 16.50 15.75 26,400 16.06 13.18
Date Open High Low Vol Cls adjCls
00-10-18 15.63 15.69 15.13 28,700 15.69 12.88
00-10-17 16.50 16.50 15.19 35,900 15.56 12.77
00-10-16 16.31 16.63 16.00 17,400 16.63 13.65
00-10-13 16.50 16.50 15.63 53,100 16.19 13.29
00-10-12 17.00 17.00 16.31 25,500 16.63 13.65
00-10-11 16.88 17.25 16.56 20,400 16.88 13.85
00-10-10 16.94 17.19 16.63 18,500 16.75 13.75
00-10-09 17.00 17.38 17.00 21,500 17.06 14.01
00-10-06 17.44 17.50 16.94 12,400 16.94 13.90
Date Open High Low Vol Cls adjCls
00-10-05 17.38 17.69 17.25 22,500 17.44 14.31
00-10-04 16.94 17.50 16.94 71,500 17.50 14.36
00-10-03 17.00 17.50 17.00 29,400 17.19 14.11
00-10-02 17.44 17.50 16.75 36,000 17.00 13.95
00-09-29 17.56 17.81 17.31 35,900 17.31 14.21
00-09-28 17.63 17.81 17.38 28,900 17.50 14.36
00-09-27 17.50 18.19 17.38 37,500 17.75 14.57
00-09-26 17.69 18.44 17.25 50,600 17.56 14.42
00-09-25 18.06 18.25 17.63 29,800 17.69 14.52
Date Open High Low Vol Cls adjCls
00-09-22 17.75 18.13 17.50 28,400 18.06 14.83
00-09-21 18.19 18.19 17.44 43,300 18.00 14.77
00-09-20 18.13 18.56 17.69 47,500 18.13 14.88
00-09-19 18.88 18.88 17.75 36,000 18.25 14.98
00-09-18 19.38 19.38 18.50 27,600 18.88 15.49
00-09-15 19.31 19.63 19.19 68,700 19.38 15.90
00-09-14 20.25 20.25 19.44 36,000 19.56 16.06
00-09-13 19.31 20.19 19.25 45,800 20.13 16.52
00-09-12 19.50 19.50 19.19 28,300 19.25 15.77
Date Open High Low Vol Cls adjCls
00-09-11 19.63 19.75 19.13 16,100 19.50 15.97
00-09-08 20.00 20.00 19.50 17,900 19.50 15.97
00-09-07 19.00 20.13 19.00 38,100 20.13 16.48
00-09-06 19.00 19.00 18.31 45,200 19.00 15.56
00-09-05 19.44 19.44 19.00 74,600 19.13 15.67
00-09-01 19.50 19.50 19.31 17,900 19.44 15.92
00-08-31 19.50 19.50 19.31 68,400 19.50 15.97
00-08-30 20.00 20.00 19.44 13,100 19.50 15.97
00-08-29 20.75 21.00 20.00 25,100 20.06 16.43
Date Open High Low Vol Cls adjCls
00-08-28 20.50 20.88 20.50 29,400 20.63 16.89
00-08-25 20.25 20.69 20.25 14,200 20.69 16.95
00-08-24 19.94 20.13 19.63 40,100 20.13 16.48
00-08-23 21.00 21.00 19.94 28,200 20.00 16.38
00-08-22 21.50 21.50 20.94 14,400 20.94 17.15
00-08-21 21.88 21.94 21.25 29,800 21.50 17.61
00-08-18 21.69 22.13 21.69 17,500 21.94 17.97
00-08-17 21.44 21.88 21.38 23,900 21.81 17.87
00-08-16 21.94 22.19 21.50 21,400 21.69 17.76
Date Open High Low Vol Cls adjCls
00-08-15 22.25 22.38 20.94 60,800 22.00 18.02
00-08-14 22.81 22.88 21.94 68,000 22.13 18.12
00-08-11 22.63 23.06 22.06 30,100 22.94 18.79
00-08-10 23.19 23.19 22.69 34,700 22.69 18.58
00-08-09 23.06 23.69 23.00 58,800 23.19 18.99
00-08-08 22.38 23.13 22.19 23,900 23.00 18.84
00-08-07 22.56 22.63 22.13 16,900 22.50 18.43
00-08-04 22.63 22.88 22.13 50,300 22.69 18.58
00-08-03 22.25 22.75 21.81 35,800 22.75 18.63
Date Open High Low Vol Cls adjCls
00-08-02 22.38 22.81 22.19 29,200 22.31 18.28
00-08-01 22.00 22.44 22.00 51,200 22.38 18.33
00-07-31 22.00 22.00 21.81 43,000 22.00 18.02
00-07-28 22.44 22.56 21.94 202,700 21.94 17.97
00-07-27 22.63 22.75 22.25 27,700 22.25 18.23
00-07-26 22.50 22.75 22.25 40,000 22.75 18.63
00-07-25 22.00 22.56 21.94 74,600 22.56 18.48
00-07-24 21.88 22.50 21.88 64,200 22.00 18.02
00-07-21 21.69 22.75 21.63 45,000 22.00 18.02
Date Open High Low Vol Cls adjCls
00-07-20 21.88 22.19 21.38 45,700 21.69 17.76
00-07-19 19.63 21.81 19.63 295,700 21.75 17.82
00-07-18 18.88 19.38 18.81 87,000 19.38 15.87
00-07-17 19.19 19.25 18.69 47,900 18.88 15.46
00-07-14 19.19 19.44 19.00 58,300 19.19 15.72
00-07-13 19.50 19.50 19.00 97,000 19.06 15.61
00-07-12 19.81 19.94 19.38 53,100 19.44 15.92
00-07-11 19.63 19.75 19.50 53,100 19.69 16.13
00-07-10 19.63 19.75 19.25 57,400 19.69 16.13
Date Open High Low Vol Cls adjCls
00-07-07 19.88 20.31 19.63 78,800 20.00 16.38
00-07-06 20.00 20.63 20.00 56,000 20.44 16.74
00-07-05 20.50 20.75 20.00 42,100 20.06 16.43
00-07-03 19.38 20.50 19.25 40,100 20.44 16.74
00-06-30 20.50 21.00 18.94 337,800 19.00 15.56
00-06-29 20.06 20.69 19.94 145,200 20.50 16.79
00-06-28 19.69 20.06 19.44 79,900 20.06 16.43
00-06-27 20.19 20.44 19.75 70,500 19.81 16.23
00-06-26 20.69 20.69 20.38 67,700 20.44 16.74
Date Open High Low Vol Cls adjCls
00-06-23 21.44 21.44 20.69 62,000 20.88 17.10
00-06-22 22.25 22.25 21.25 36,800 21.56 17.66
00-06-21 22.50 22.63 22.19 20,800 22.38 18.33
00-06-20 22.75 22.94 22.50 46,300 22.63 18.53
00-06-19 23.63 24.38 23.00 56,100 23.00 18.84
00-06-16 23.31 23.69 22.81 51,200 23.56 19.30
00-06-15 22.88 23.44 22.88 67,500 23.19 18.99
00-06-14 23.63 23.75 22.88 78,900 23.00 18.84
00-06-13 24.25 24.44 23.44 33,400 23.94 19.57
Date Open High Low Vol Cls adjCls
00-06-12 24.50 24.94 24.31 38,800 24.38 19.93
00-06-09 25.31 25.38 24.88 30,600 25.00 20.44
00-06-08 25.69 25.75 25.31 19,100 25.31 20.70
00-06-07 25.69 25.94 25.63 16,500 25.69 21.01
00-06-06 26.50 26.50 25.69 49,900 25.75 21.06
00-06-05 26.13 26.63 26.13 108,300 26.38 21.57
00-06-02 25.63 26.38 25.50 100,400 26.31 21.52
00-06-01 25.31 25.69 25.13 40,200 25.63 20.95
00-05-31 24.19 25.75 24.19 118,400 25.50 20.85
Date Open High Low Vol Cls adjCls
00-05-30 24.38 24.63 24.00 41,500 24.06 19.68
00-05-26 25.31 25.31 23.88 30,300 24.38 19.93
00-05-25 25.44 26.25 25.19 38,300 25.44 20.80
00-05-24 25.88 25.88 24.69 144,200 25.44 20.80
00-05-23 26.00 26.50 25.81 26,300 25.94 21.21
00-05-22 26.19 26.19 25.00 48,900 25.94 21.21
00-05-19 26.88 27.00 26.06 18,200 26.25 21.47
00-05-18 27.38 27.38 26.88 11,000 26.94 22.03
00-05-17 27.56 27.56 26.94 11,800 27.38 22.39
Date Open High Low Vol Cls adjCls
00-05-16 28.00 28.13 27.50 29,700 27.69 22.64
00-05-15 27.25 27.94 27.19 24,500 27.94 22.85
00-05-12 27.31 28.31 27.25 55,300 27.38 22.39
00-05-11 26.13 27.63 26.13 39,400 27.38 22.39
00-05-10 26.88 27.13 25.88 62,900 26.00 21.26
00-05-09 26.56 27.06 26.50 45,200 27.06 22.13
00-05-08 26.75 27.13 26.50 27,600 26.63 21.77
00-05-05 26.56 26.94 26.38 34,900 26.75 21.87
00-05-04 26.31 26.69 26.31 16,200 26.69 21.82
Date Open High Low Vol Cls adjCls
00-05-03 26.50 26.50 26.25 32,100 26.38 21.57
00-05-02 26.69 27.25 26.50 42,300 26.50 21.67
00-05-01 26.00 27.50 26.00 41,700 26.75 21.87
00-04-28 26.38 26.38 25.69 35,800 25.81 21.11
00-04-27 26.25 26.50 26.00 47,200 26.31 21.52
00-04-26 25.31 26.25 25.13 74,700 26.25 21.47
00-04-25 24.75 25.63 24.13 52,100 25.19 20.60
00-04-24 24.75 25.88 24.50 63,200 24.88 20.34
00-04-20 24.00 25.63 24.00 125,700 25.00 20.44
Date Open High Low Vol Cls adjCls
00-04-19 24.13 24.63 23.81 30,400 23.88 19.52
00-04-18 23.50 24.00 22.75 41,100 24.00 19.63
00-04-17 24.31 24.50 22.69 54,500 23.38 19.11
00-04-14 25.06 25.19 24.00 55,200 24.31 19.88
00-04-13 25.56 25.75 24.25 85,800 25.00 20.44
00-04-12 25.63 25.81 25.38 28,000 25.56 20.90
00-04-11 26.13 26.50 25.50 36,800 25.63 20.95
00-04-10 26.63 27.88 26.06 112,500 26.06 21.31
00-04-07 26.38 26.38 25.56 40,300 25.81 21.11
Date Open High Low Vol Cls adjCls
00-04-06 25.69 26.50 25.69 27,800 26.25 21.47
00-04-05 25.56 25.63 25.00 51,900 25.56 20.90
00-04-04 27.06 27.06 24.56 87,300 25.69 21.01
00-04-03 26.94 27.63 26.88 45,600 27.19 22.23
00-03-31 28.06 28.56 26.75 123,700 26.94 22.03
00-03-30 28.19 28.19 26.81 55,200 28.06 22.95
00-03-29 28.56 28.88 27.69 43,900 28.06 22.95
00-03-28 29.31 29.69 28.38 41,800 28.75 23.51
00-03-27 29.25 29.94 29.25 47,000 29.38 24.02
Date Open High Low Vol Cls adjCls
00-03-24 29.81 30.06 28.63 94,200 29.25 23.92
00-03-23 29.94 30.00 29.69 82,100 29.94 24.48
00-03-22 30.00 30.00 29.88 48,800 29.94 24.48
00-03-21 30.00 30.00 29.63 71,700 30.00 24.53
00-03-20 31.13 31.13 30.19 43,300 30.25 24.74
00-03-17 31.44 31.63 30.75 47,000 31.13 25.45
00-03-16 31.19 32.38 31.19 108,700 31.69 25.91
00-03-15 31.31 31.44 30.63 75,100 31.13 25.45
00-03-14 31.00 32.00 31.00 80,800 31.13 25.42
Date Open High Low Vol Cls adjCls
00-03-13 30.25 30.31 29.25 47,300 30.13 24.60
00-03-10 30.44 30.94 29.75 104,400 30.25 24.70
00-03-09 30.56 30.75 29.88 64,000 30.44 24.86
00-03-08 30.13 30.63 29.88 121,000 30.50 24.91
00-03-07 31.88 31.88 29.00 112,100 29.00 23.68
00-03-06 29.88 32.38 29.88 155,100 32.00 26.13
00-03-03 28.19 29.50 28.19 502,600 29.13 23.79
00-03-02 29.50 29.50 27.69 120,400 28.19 23.02
00-03-01 28.38 29.00 28.00 161,700 28.50 23.28
Date Open High Low Vol Cls adjCls
00-02-29 25.25 28.69 25.25 190,000 28.25 23.07
00-02-28 24.38 25.06 24.31 65,200 25.06 20.47
00-02-25 25.19 25.19 24.31 97,800 24.56 20.06
00-02-24 26.50 26.69 25.06 101,900 25.06 20.47
00-02-23 25.19 27.25 24.75 59,600 26.63 21.74
00-02-22 26.00 26.19 24.75 49,700 25.38 20.72
00-02-18 27.25 27.31 25.88 62,000 26.00 21.23
00-02-17 26.13 28.38 26.13 159,600 27.06 22.10
00-02-16 25.63 26.56 25.63 64,600 25.94 21.18
Date Open High Low Vol Cls adjCls
00-02-15 24.88 25.69 24.56 51,400 25.69 20.98
00-02-14 23.75 24.88 23.75 70,100 24.81 20.26
00-02-11 23.63 24.50 23.50 179,400 23.63 19.29
00-02-10 24.00 24.13 23.50 80,000 23.75 19.40
00-02-09 22.56 24.50 22.56 138,600 24.06 19.65
00-02-08 21.94 22.69 21.94 51,400 22.63 18.48
00-02-07 22.19 22.19 21.50 71,000 21.88 17.87
00-02-04 21.44 22.25 21.06 67,000 22.19 18.12
00-02-03 21.75 21.75 20.94 51,300 21.19 17.30
Date Open High Low Vol Cls adjCls
00-02-02 19.81 21.63 19.81 154,400 21.56 17.61
00-02-01 19.44 20.06 19.06 62,600 20.06 16.38
00-01-31 20.44 20.75 19.56 34,100 19.56 15.98
00-01-28 20.63 20.81 20.00 63,900 20.50 16.74
00-01-27 19.81 20.63 19.81 54,400 20.63 16.84
00-01-26 18.25 20.44 18.25 58,000 19.75 16.13
00-01-25 18.75 18.75 18.06 83,200 18.13 14.80
00-01-24 19.44 19.63 18.63 113,200 18.63 15.21
00-01-21 19.63 20.00 19.38 20,800 19.44 15.87
Date Open High Low Vol Cls adjCls
00-01-20 19.38 20.38 19.25 52,500 19.81 16.18
00-01-19 20.00 20.06 19.31 23,600 19.44 15.87
00-01-18 19.81 20.25 19.75 22,100 20.13 16.44
00-01-14 20.25 20.44 20.00 17,500 20.00 16.33
00-01-13 19.88 21.06 19.88 50,400 20.38 16.64
00-01-12 20.25 20.44 19.69 21,200 19.75 16.13
00-01-11 20.63 20.81 20.38 39,200 20.38 16.64
00-01-10 20.94 20.94 20.06 24,800 20.63 16.84
00-01-07 20.44 21.00 20.44 68,400 20.94 17.10
Date Open High Low Vol Cls adjCls
00-01-06 19.94 20.19 19.69 37,700 20.19 16.49
00-01-05 19.19 20.00 18.69 36,500 19.75 16.13
00-01-04 19.25 19.63 19.19 22,700 19.31 15.77
00-01-03 20.94 20.94 18.88 50,200 19.00 15.52
99-12-31 20.00 20.75 20.00 56,500 20.69 16.90
99-12-30 19.56 20.00 19.38 63,600 19.81 16.18
99-12-29 19.06 19.75 18.44 63,900 19.69 16.08
99-12-28 19.31 19.31 18.81 24,000 19.00 15.52
99-12-27 17.69 19.38 17.38 92,000 19.38 15.82
Date Open High Low Vol Cls adjCls
99-12-23 17.81 18.06 17.75 29,100 17.75 14.50
99-12-22 18.50 18.50 17.69 30,600 17.88 14.60
99-12-21 18.75 19.38 18.50 36,600 18.50 15.11
99-12-20 18.00 19.00 18.00 45,900 18.50 15.11
99-12-17 17.13 18.00 16.88 77,800 17.88 14.60
99-12-16 18.00 18.00 17.19 52,600 17.38 14.19
99-12-15 17.56 18.13 17.38 67,700 17.94 14.65
99-12-14 18.19 18.25 17.13 41,500 17.56 14.31
99-12-13 18.25 18.25 17.88 16,800 18.13 14.77
Date Open High Low Vol Cls adjCls
99-12-10 17.50 18.13 17.50 55,300 18.13 14.77
99-12-09 18.13 18.13 16.06 128,000 17.31 14.11
99-12-08 18.88 18.88 17.88 59,600 18.31 14.92
99-12-07 19.19 19.25 18.50 63,600 18.88 15.38
99-12-06 19.25 19.44 19.19 13,800 19.44 15.84
99-12-03 18.31 19.50 18.06 56,200 19.19 15.63
99-12-02 18.81 18.88 18.44 75,400 18.44 15.02
99-12-01 19.25 19.25 18.69 34,800 18.88 15.38
99-11-30 19.44 19.44 19.00 36,700 19.31 15.74
Date Open High Low Vol Cls adjCls
99-11-29 20.13 20.13 19.25 37,500 19.56 15.94
99-11-26 19.94 20.00 19.81 12,800 19.88 16.19
99-11-24 20.38 20.38 19.50 30,400 19.94 16.25
99-11-23 20.88 21.13 20.31 54,400 20.38 16.60
99-11-22 21.00 21.13 20.75 16,600 20.88 17.01
99-11-19 21.56 21.56 21.19 15,800 21.25 17.32
99-11-18 21.06 21.50 20.81 18,800 21.50 17.52
99-11-17 21.13 21.25 20.88 8,400 21.19 17.26
99-11-16 21.38 21.38 20.63 26,400 21.13 17.21
Date Open High Low Vol Cls adjCls
99-11-15 20.81 21.50 20.44 46,300 21.50 17.52
99-11-12 21.06 21.06 20.69 11,000 20.69 16.86
99-11-11 21.19 21.44 21.00 35,300 21.00 17.11
99-11-10 21.25 21.31 20.81 20,900 21.25 17.32
99-11-09 20.69 21.38 20.56 28,100 21.38 17.42
99-11-08 21.00 21.25 20.63 22,400 20.63 16.81
99-11-05 21.13 21.19 20.88 6,300 21.13 17.21
99-11-04 20.94 21.44 20.94 12,200 21.25 17.32
99-11-03 21.25 21.50 20.63 98,300 21.00 17.11
Date Open High Low Vol Cls adjCls
99-11-02 21.94 21.94 21.00 53,400 21.44 17.47
99-11-01 21.88 21.94 21.88 44,200 21.94 17.88
99-10-29 20.69 21.94 20.69 31,900 21.94 17.88
99-10-28 20.56 20.75 20.50 12,300 20.75 16.91
99-10-27 20.44 20.50 19.88 16,300 20.50 16.70
99-10-26 20.88 20.94 20.50 30,800 20.50 16.70
99-10-25 20.75 21.06 20.63 32,800 20.81 16.96
99-10-22 21.13 21.13 20.88 47,000 21.00 17.11
99-10-21 21.25 21.31 21.00 33,900 21.06 17.16
Date Open High Low Vol Cls adjCls
99-10-20 21.19 21.31 21.19 17,800 21.19 17.26
99-10-19 21.25 21.44 21.19 11,700 21.19 17.26
99-10-18 21.69 21.69 21.13 19,800 21.19 17.26
99-10-15 22.13 22.19 21.50 43,400 21.75 17.72
99-10-14 22.75 22.75 22.00 50,700 22.06 17.98
99-10-13 22.94 22.94 22.75 40,300 22.81 18.59
99-10-12 23.19 23.19 22.88 12,900 22.94 18.69
99-10-11 23.00 23.13 22.88 13,100 23.06 18.79
99-10-08 22.50 23.00 22.50 31,000 22.88 18.64
Date Open High Low Vol Cls adjCls
99-10-07 22.00 22.25 21.94 19,800 22.25 18.13
99-10-06 21.75 21.88 21.75 5,800 21.88 17.82
99-10-05 21.69 22.00 21.38 16,800 21.94 17.88
99-10-04 21.94 22.00 21.63 13,600 21.75 17.72
99-10-01 21.44 21.94 21.44 27,100 21.94 17.88
99-09-30 21.56 21.56 21.38 49,000 21.38 17.42
99-09-29 21.81 21.81 21.50 4,500 21.56 17.57
99-09-28 21.38 22.00 21.31 19,700 21.75 17.72
99-09-27 22.00 22.00 21.44 12,100 21.50 17.52
Date Open High Low Vol Cls adjCls
99-09-24 21.25 21.88 21.13 33,100 21.88 17.82
99-09-23 21.44 21.44 21.00 57,400 21.00 17.11
99-09-22 21.44 21.50 21.44 5,900 21.44 17.47
99-09-21 22.19 22.25 21.44 21,000 21.50 17.52
99-09-20 21.56 22.19 21.50 19,800 22.19 18.08
99-09-17 21.44 21.56 21.38 46,900 21.50 17.52
99-09-16 21.94 21.94 21.44 19,300 21.44 17.47
99-09-15 21.56 21.94 21.56 10,100 21.94 17.88
99-09-14 22.00 22.13 21.88 12,100 21.88 17.79
Date Open High Low Vol Cls adjCls
99-09-13 22.25 22.38 22.13 9,400 22.13 18.00
99-09-10 22.44 22.56 21.81 19,200 22.31 18.15
99-09-09 22.69 22.69 22.38 8,100 22.50 18.30
99-09-08 23.06 23.13 22.56 16,400 22.69 18.45
99-09-07 22.38 23.19 22.38 50,500 23.06 18.76
99-09-03 22.25 22.38 21.69 21,200 22.38 18.20
99-09-02 21.69 22.19 21.69 22,700 22.13 18.00
99-09-01 21.69 21.81 21.50 7,300 21.56 17.54
99-08-31 21.38 21.94 21.25 27,600 21.75 17.69
Date Open High Low Vol Cls adjCls
99-08-30 21.31 21.44 21.25 10,200 21.44 17.44
99-08-27 21.31 21.56 21.31 30,700 21.56 17.54
99-08-26 21.88 21.88 21.31 63,700 21.31 17.33
99-08-25 22.63 22.63 21.69 45,900 22.00 17.89
99-08-24 22.31 23.00 22.19 57,000 22.56 18.35
99-08-23 23.06 23.06 22.44 28,000 22.56 18.35
99-08-20 22.88 23.06 22.50 35,300 23.06 18.76
99-08-19 22.63 22.88 22.19 21,100 22.88 18.61
99-08-18 22.81 22.94 22.44 25,900 22.75 18.50
Date Open High Low Vol Cls adjCls
99-08-17 22.50 22.94 22.50 82,400 22.94 18.66
99-08-16 22.75 22.75 22.00 15,800 22.38 18.20
99-08-13 22.81 22.88 22.56 101,100 22.75 18.50
99-08-12 23.00 23.00 22.38 16,000 22.69 18.45
99-08-11 21.94 23.00 21.69 60,000 23.00 18.71
99-08-10 22.06 22.06 21.38 55,300 22.06 17.94
99-08-09 22.13 22.44 22.00 20,200 22.31 18.15
99-08-06 21.81 22.31 21.81 25,000 22.31 18.15
99-08-05 22.00 22.00 21.69 62,500 21.94 17.84
Date Open High Low Vol Cls adjCls
99-08-04 22.13 22.19 22.00 15,400 22.13 18.00
99-08-03 22.75 22.75 22.06 35,400 22.25 18.10
99-08-02 23.19 23.19 22.69 11,300 22.75 18.50
99-07-30 23.63 23.63 22.56 30,100 23.19 18.86
99-07-29 22.88 23.69 22.50 57,400 23.38 19.01
99-07-28 22.31 22.63 22.06 28,500 22.63 18.40
99-07-27 22.44 22.63 21.94 52,900 22.56 18.35
99-07-26 22.50 22.50 22.13 86,700 22.50 18.30
99-07-23 22.63 22.75 22.06 30,900 22.75 18.50
Date Open High Low Vol Cls adjCls
99-07-22 22.63 22.81 22.25 68,400 22.69 18.45
99-07-21 22.25 22.69 22.06 23,800 22.63 18.40
99-07-20 22.63 22.69 21.88 46,200 22.50 18.30
99-07-19 22.50 22.94 22.44 45,500 22.69 18.45
99-07-16 21.75 22.63 21.63 108,500 22.63 18.40
99-07-15 20.44 22.56 20.38 100,900 22.56 18.35
99-07-14 21.44 21.56 20.63 44,500 20.69 16.83
99-07-13 21.50 21.63 21.06 12,700 21.38 17.39
99-07-12 22.13 22.13 21.06 49,200 21.63 17.59
Date Open High Low Vol Cls adjCls
99-07-09 21.50 22.19 21.50 25,800 22.19 18.05
99-07-08 21.25 21.69 20.69 21,900 21.63 17.59
99-07-07 21.13 21.25 21.13 9,700 21.13 17.18
99-07-06 22.31 22.31 21.13 18,900 21.13 17.18
99-07-02 22.13 22.50 22.13 19,000 22.38 18.20
99-07-01 22.00 22.81 21.94 57,200 22.00 17.89
99-06-30 22.50 22.75 21.75 64,000 22.50 18.30
99-06-29 21.56 22.56 21.56 43,500 22.25 18.10
99-06-28 21.50 22.50 21.31 86,700 21.63 17.59
Date Open High Low Vol Cls adjCls
99-06-25 21.00 21.63 20.50 381,400 21.44 17.44
99-06-24 21.88 21.88 20.81 41,800 20.81 16.93
99-06-23 21.88 22.13 21.69 24,400 21.88 17.79
99-06-22 22.31 22.38 21.31 47,800 21.63 17.59
99-06-21 23.00 23.13 22.13 116,900 22.38 18.20
99-06-18 23.13 23.25 22.75 75,700 23.00 18.71
99-06-17 22.13 23.06 22.00 30,300 23.00 18.71
99-06-16 22.44 22.44 21.88 60,000 22.25 18.10
99-06-15 22.50 22.56 21.88 77,600 22.38 18.17
Date Open High Low Vol Cls adjCls
99-06-14 22.88 22.94 22.44 60,800 22.50 18.27
99-06-11 23.19 23.31 22.69 17,400 22.94 18.62
99-06-10 22.94 23.06 22.88 42,400 23.06 18.72
99-06-09 22.75 23.25 22.63 32,700 22.81 18.52
99-06-08 23.31 23.44 22.38 43,100 22.69 18.42
99-06-07 22.56 23.63 22.56 65,400 23.25 18.88
99-06-04 22.38 22.63 22.25 44,400 22.63 18.37
99-06-03 22.44 22.69 22.13 97,000 22.31 18.12
99-06-02 22.00 22.44 21.81 73,100 22.44 18.22
Date Open High Low Vol Cls adjCls
99-06-01 21.69 22.00 21.56 59,800 21.94 17.81
99-05-28 21.94 22.25 21.44 70,500 21.44 17.40
99-05-27 22.25 22.25 21.81 23,000 21.94 17.81
99-05-26 22.25 22.25 21.25 136,500 22.19 18.01
99-05-25 23.06 23.38 22.25 73,900 22.25 18.06
99-05-24 23.50 23.50 23.00 49,100 23.19 18.83
99-05-21 24.00 24.00 23.50 109,800 23.50 19.08
99-05-20 24.56 24.88 24.00 127,600 24.13 19.59
99-05-19 25.00 25.00 24.56 19,200 24.63 19.99
Date Open High Low Vol Cls adjCls
99-05-18 25.25 25.69 24.75 32,900 24.94 20.25
99-05-17 25.31 25.38 25.06 13,600 25.31 20.55
99-05-14 25.19 25.63 25.00 31,700 25.38 20.60
99-05-13 25.38 26.75 25.06 89,800 25.31 20.55
99-05-12 25.56 25.69 24.63 42,300 25.25 20.50
99-05-11 25.00 25.63 24.94 27,600 25.63 20.80
99-05-10 25.00 25.19 24.50 38,900 25.13 20.40
99-05-07 25.63 25.63 24.56 44,500 25.06 20.35
99-05-06 25.00 26.38 25.00 45,100 25.38 20.60
Date Open High Low Vol Cls adjCls
99-05-05 25.81 25.81 25.00 57,500 25.25 20.50
99-05-04 26.44 26.44 25.75 21,100 25.94 21.06
99-05-03 26.56 26.63 26.13 95,700 26.50 21.52
99-04-30 27.69 27.69 26.69 33,600 26.69 21.67
99-04-29 28.00 28.00 27.13 56,900 27.44 22.28
99-04-28 28.44 28.44 27.88 41,200 27.88 22.63
99-04-27 28.94 28.94 28.31 24,800 28.69 23.29
99-04-26 28.81 29.31 28.44 9,200 28.81 23.39
99-04-23 27.50 28.88 27.50 28,000 28.88 23.44
Date Open High Low Vol Cls adjCls
99-04-22 29.00 29.25 27.50 45,700 27.50 22.33
99-04-21 29.69 29.94 28.88 22,400 28.94 23.49
99-04-20 30.88 30.88 29.63 40,500 29.63 24.05
99-04-19 31.81 31.81 30.88 44,900 30.88 25.07
99-04-16 31.94 32.00 31.75 33,200 31.81 25.83
99-04-15 31.88 32.00 31.56 124,500 31.94 25.93
99-04-14 31.19 32.00 31.19 35,300 31.81 25.83
99-04-13 32.50 32.56 31.19 58,100 31.19 25.32
99-04-12 32.63 32.94 32.56 78,500 32.56 26.44
Date Open High Low Vol Cls adjCls
99-04-09 31.13 32.38 31.13 77,000 32.38 26.28
99-04-08 31.06 31.44 31.00 74,500 31.25 25.37
99-04-07 29.88 31.00 29.63 74,500 31.00 25.17
99-04-06 30.63 30.78 29.94 42,800 29.94 24.31
99-04-05 30.94 31.00 30.69 51,000 30.75 24.97
99-04-01 31.06 31.06 30.00 38,000 30.94 25.12
99-03-31 31.00 31.63 30.88 34,100 30.94 25.12
99-03-30 31.25 31.25 30.00 25,300 30.81 25.02
99-03-29 31.69 31.69 31.00 19,500 31.44 25.52
Date Open High Low Vol Cls adjCls
99-03-26 32.19 32.19 31.56 54,000 31.69 25.73
99-03-25 31.88 32.38 31.88 79,400 32.13 26.08
99-03-24 31.25 32.00 31.25 57,000 31.75 25.78
99-03-23 31.25 31.44 30.94 87,700 31.31 25.42
99-03-22 30.31 31.69 30.31 107,500 31.25 25.37
99-03-19 29.25 30.56 29.25 54,700 30.38 24.66
99-03-18 28.19 29.50 28.19 65,600 29.38 23.85
99-03-17 28.00 28.25 27.81 29,800 28.19 22.89
99-03-16 27.81 28.13 27.50 63,700 28.13 22.80
Date Open High Low Vol Cls adjCls
99-03-15 28.63 28.63 27.38 42,200 28.00 22.70
99-03-12 28.63 29.13 28.25 57,900 28.63 23.21
99-03-11 28.63 28.88 28.25 93,700 28.50 23.11
99-03-10 28.38 29.00 28.31 40,200 28.38 23.00
99-03-09 27.13 28.50 27.13 37,400 28.19 22.85
99-03-08 26.75 27.00 26.75 19,400 27.00 21.89
99-03-05 26.31 26.94 26.25 20,800 26.63 21.59
99-03-04 26.13 26.38 26.00 23,600 26.38 21.38
99-03-03 25.13 26.25 25.13 17,200 26.25 21.28
Date Open High Low Vol Cls adjCls
99-03-02 25.63 25.63 25.19 51,000 25.19 20.42
99-03-01 25.63 25.81 25.44 37,200 25.75 20.88
99-02-26 25.81 25.94 25.50 29,100 25.56 20.72
99-02-25 26.06 26.06 25.13 16,300 25.81 20.93
99-02-24 26.00 26.06 25.94 18,700 26.06 21.13
99-02-23 26.00 26.13 25.63 22,100 25.94 21.03
99-02-22 25.56 26.13 25.56 41,100 26.06 21.13
99-02-19 25.88 25.88 25.56 12,000 25.69 20.83
99-02-18 26.25 26.31 25.75 29,100 25.88 20.98
Date Open High Low Vol Cls adjCls
99-02-17 26.50 26.50 26.06 19,100 26.31 21.33
99-02-16 27.25 27.75 26.63 33,800 26.63 21.59
99-02-12 27.75 27.94 27.00 12,000 27.00 21.89
99-02-11 27.63 28.25 27.63 40,600 27.88 22.60
99-02-10 28.00 28.13 27.50 20,000 27.75 22.50
99-02-09 27.81 28.25 27.69 19,100 28.06 22.75
99-02-08 27.63 27.75 27.50 14,600 27.69 22.45
99-02-05 27.81 28.38 27.75 36,900 27.75 22.50
99-02-04 27.94 28.13 27.88 31,400 28.06 22.75
Date Open High Low Vol Cls adjCls
99-02-03 27.69 27.94 26.75 19,900 27.31 22.14
99-02-02 26.38 27.75 26.19 69,400 27.69 22.45
99-02-01 26.69 26.94 26.50 25,400 26.50 21.48
99-01-29 26.75 27.25 26.75 29,600 26.81 21.74
99-01-28 26.63 26.69 26.38 9,800 26.69 21.64
99-01-27 27.19 27.25 26.88 38,000 26.88 21.79
99-01-26 27.38 27.88 27.38 26,700 27.44 22.24
99-01-25 27.38 28.50 27.06 59,500 27.38 22.19
99-01-22 25.69 27.63 25.69 56,700 27.38 22.19
Date Open High Low Vol Cls adjCls
99-01-21 25.63 25.81 25.50 73,700 25.75 20.88
99-01-20 25.19 25.75 25.13 43,000 25.50 20.67
99-01-19 24.75 25.00 24.56 72,400 24.94 20.22
99-01-15 25.00 25.19 24.63 27,000 24.75 20.07
99-01-14 24.56 25.19 24.56 49,800 25.00 20.27
99-01-13 23.75 24.81 23.38 42,900 24.63 19.96
99-01-12 24.50 25.06 24.00 18,300 24.00 19.46
99-01-11 23.69 24.75 23.63 29,600 24.63 19.96
99-01-08 24.94 24.94 23.63 26,900 23.81 19.31
Date Open High Low Vol Cls adjCls
99-01-07 23.94 25.25 23.88 80,400 25.19 20.42
99-01-06 24.13 24.50 23.75 34,900 24.00 19.46
99-01-05 23.50 24.25 23.50 59,100 23.94 19.41
99-01-04 22.50 24.00 22.50 95,500 23.31 18.90
98-12-31 21.50 22.50 21.50 31,900 22.50 18.24
98-12-30 21.38 22.25 21.38 29,300 21.56 17.48
98-12-29 21.00 21.69 21.00 25,000 21.25 17.23
98-12-28 20.25 21.19 20.25 32,900 20.88 16.92
98-12-24 20.25 20.50 20.25 7,200 20.50 16.62
Date Open High Low Vol Cls adjCls
98-12-23 19.69 20.50 19.50 64,500 20.13 16.32
98-12-22 20.25 20.31 19.00 197,400 19.69 15.96
98-12-21 20.25 20.50 20.19 16,100 20.44 16.57
98-12-18 20.25 20.63 19.88 34,900 20.00 16.21
98-12-17 19.94 20.19 19.75 52,300 20.00 16.21
98-12-16 20.31 20.31 19.56 48,600 19.81 16.06
98-12-15 20.50 20.63 19.88 93,400 20.13 16.28
98-12-14 21.75 21.75 20.50 48,100 20.63 16.69
98-12-11 22.50 22.50 21.88 46,700 22.00 17.80
Date Open High Low Vol Cls adjCls
98-12-10 22.81 23.19 22.44 45,700 22.50 18.21
98-12-09 23.31 23.44 22.75 22,800 22.81 18.46
98-12-08 23.88 24.00 23.00 64,000 23.19 18.76
98-12-07 24.50 24.75 23.75 100,600 24.00 19.42
98-12-04 24.00 24.75 24.00 29,200 24.50 19.82
98-12-03 23.13 24.38 23.00 52,500 23.75 19.22
98-12-02 23.44 23.44 22.81 26,300 23.25 18.81
98-12-01 23.25 23.88 23.13 47,600 23.69 19.17
98-11-30 23.44 23.44 22.63 21,900 23.38 18.91
Date Open High Low Vol Cls adjCls
98-11-27 23.44 23.56 23.19 3,700 23.56 19.06
98-11-25 23.50 23.63 23.25 23,100 23.44 18.96
98-11-24 23.81 23.81 22.56 33,400 23.44 18.96
98-11-23 24.75 24.75 23.94 78,800 24.00 19.42
98-11-20 24.56 24.88 24.56 23,200 24.75 20.03
98-11-19 24.31 24.81 23.13 66,200 24.81 20.08
98-11-18 25.38 25.38 24.19 42,800 24.31 19.67
98-11-17 25.56 25.63 25.44 42,900 25.50 20.63
98-11-16 26.25 26.31 25.63 56,300 25.69 20.78
Date Open High Low Vol Cls adjCls
98-11-13 26.00 26.94 26.00 42,700 26.25 21.24
98-11-12 25.00 26.31 24.94 35,000 26.06 21.09
98-11-11 24.88 25.38 24.31 54,400 25.06 20.28
98-11-10 24.13 24.88 23.88 23,400 24.88 20.13
98-11-09 24.00 24.75 24.00 20,100 24.06 19.47
98-11-06 23.44 24.38 23.44 60,000 24.00 19.42
98-11-05 23.13 23.94 23.00 38,300 23.38 18.91
98-11-04 23.63 24.63 22.13 63,800 23.38 18.91
98-11-03 22.88 23.50 22.69 27,900 23.50 19.01
Date Open High Low Vol Cls adjCls
98-11-02 22.69 23.00 22.56 34,100 22.75 18.41
98-10-30 22.63 22.88 22.50 35,400 22.75 18.41
98-10-29 23.00 23.13 22.75 26,500 22.75 18.41
98-10-28 22.94 23.13 22.94 5,800 22.94 18.56
98-10-27 23.06 23.06 22.69 16,700 22.81 18.46
98-10-26 22.50 23.19 22.50 57,700 23.19 18.76
98-10-23 22.75 22.81 22.13 79,200 22.50 18.21
98-10-22 23.06 23.19 22.69 25,400 23.00 18.61
98-10-21 22.19 22.56 22.19 50,200 22.56 18.26
Date Open High Low Vol Cls adjCls
98-10-20 21.63 22.31 21.63 25,500 22.13 17.90
98-10-19 21.88 22.13 21.44 24,800 21.56 17.45
98-10-16 21.13 22.25 21.13 30,300 21.94 17.75
98-10-15 20.50 21.19 20.50 27,600 21.00 16.99
98-10-14 19.75 20.56 19.75 44,300 20.56 16.64
98-10-13 19.81 20.38 19.75 37,400 19.75 15.98
98-10-12 21.13 21.63 19.69 23,400 19.88 16.08
98-10-09 20.38 21.13 20.13 16,700 21.13 17.09
98-10-08 21.44 21.44 20.50 24,000 20.63 16.69
Date Open High Low Vol Cls adjCls
98-10-07 21.44 22.38 21.44 44,800 21.56 17.45
98-10-06 21.00 21.56 21.00 21,300 21.44 17.35
98-10-05 20.38 20.88 20.38 68,800 20.75 16.79
98-10-02 19.13 20.50 19.13 32,500 20.50 16.59
98-10-01 18.00 19.06 18.00 21,900 19.00 15.37
98-09-30 18.56 18.75 18.13 17,100 18.31 14.82
98-09-29 18.69 18.94 18.50 9,700 18.69 15.12
98-09-28 18.75 18.94 18.38 18,600 18.50 14.97
98-09-25 18.69 18.75 18.13 16,700 18.75 15.17
Date Open High Low Vol Cls adjCls
98-09-24 19.44 19.44 18.56 14,000 18.56 15.02
98-09-23 19.00 19.38 18.75 31,800 19.38 15.68
98-09-22 19.06 19.06 18.88 9,700 18.88 15.27
98-09-21 19.31 19.38 19.13 13,200 19.31 15.63
98-09-18 19.31 19.53 19.31 43,700 19.44 15.73
98-09-17 19.13 19.13 18.44 40,200 18.81 15.22
98-09-16 18.00 19.00 18.00 10,700 19.00 15.37
98-09-15 18.38 18.38 17.56 20,800 18.13 14.63
98-09-14 18.81 18.81 18.19 40,000 18.63 15.04
Date Open High Low Vol Cls adjCls
98-09-11 18.00 18.56 18.00 37,500 18.56 14.99
98-09-10 18.13 18.19 17.75 37,900 17.88 14.43
98-09-09 19.44 19.44 18.25 15,800 18.25 14.73
98-09-08 18.81 19.69 18.81 31,900 19.56 15.79
98-09-04 18.00 18.81 18.00 31,600 18.44 14.89
98-09-03 17.81 18.25 17.81 33,700 18.00 14.53
98-09-02 17.56 18.06 17.50 41,400 18.06 14.58
98-09-01 16.38 17.69 16.31 84,500 17.56 14.18
98-08-31 17.13 17.44 16.13 36,400 16.13 13.02
Date Open High Low Vol Cls adjCls
98-08-28 17.00 17.69 16.88 55,300 17.00 13.72
98-08-27 18.63 18.63 17.13 72,200 17.50 14.13
98-08-26 19.44 19.50 18.81 40,500 18.88 15.24
98-08-25 19.75 19.88 19.19 17,800 19.19 15.49