USA Truck Inc. (USAK)

8.98
+0.00 (+0.00%)
Exchange
NMS
52 Week Range
7.65 - 21.46
Avg. Vol
64,753
Market Cap
72.22M
Short ratio
5.19
PE ratio
2983.33
PEG Ratio
2.05
Earnings Share
0.00

USA Truck Inc. (USAK) Historicals

Date Open High Low Vol Cls adjCls
16-12-05 8.99 9.14 8.92 67,800 8.95 8.95
16-12-02 9.00 9.18 8.81 56,300 8.95 8.95
16-12-01 9.06 9.30 8.91 65,300 9.04 9.04
16-11-30 8.99 9.35 8.89 109,900 9.01 9.01
16-11-29 8.22 9.12 7.95 395,500 8.83 8.83
16-11-28 8.51 8.59 8.23 79,100 8.24 8.24
16-11-25 9.00 9.02 8.54 70,600 8.60 8.60
16-11-23 8.90 9.25 8.89 206,800 8.98 8.98
16-11-22 9.17 9.45 8.85 119,000 8.98 8.98
Date Open High Low Vol Cls adjCls
16-11-21 9.21 9.45 9.05 49,300 9.08 9.08
16-11-18 9.54 9.76 9.15 101,900 9.24 9.24
16-11-17 8.96 9.85 8.71 79,100 9.51 9.51
16-11-16 9.14 9.50 8.68 109,600 8.85 8.85
16-11-15 9.62 10.12 9.22 161,700 9.26 9.26
16-11-14 9.36 9.76 9.16 111,800 9.62 9.62
16-11-11 9.76 9.88 9.27 114,700 9.35 9.35
16-11-10 8.75 10.19 8.58 170,300 9.90 9.90
16-11-09 7.95 8.86 7.95 43,500 8.82 8.82
Date Open High Low Vol Cls adjCls
16-11-08 8.12 8.44 7.87 90,000 8.03 8.03
16-11-07 8.18 8.75 7.90 65,400 8.11 8.11
16-11-04 8.11 9.06 7.65 62,200 7.67 7.67
16-11-03 7.79 8.86 7.79 54,900 8.70 8.70
16-11-02 7.86 8.03 7.77 36,500 7.78 7.78
16-11-01 8.23 8.24 7.83 24,500 7.93 7.93
16-10-31 8.60 8.73 8.21 16,600 8.23 8.23
16-10-28 8.81 9.22 8.52 40,300 8.58 8.58
16-10-27 8.54 8.63 8.31 29,100 8.35 8.35
Date Open High Low Vol Cls adjCls
16-10-26 8.38 8.76 8.38 28,400 8.49 8.49
16-10-25 8.30 8.54 8.30 41,700 8.39 8.39
16-10-24 8.40 8.44 8.29 30,800 8.35 8.35
16-10-21 8.29 8.42 8.29 26,000 8.37 8.37
16-10-20 8.34 8.40 8.04 37,300 8.37 8.37
16-10-19 8.48 8.56 8.29 47,800 8.34 8.34
16-10-18 8.64 8.70 8.55 18,300 8.58 8.58
16-10-17 8.82 8.86 8.47 48,200 8.53 8.53
16-10-14 9.10 9.10 8.82 24,400 8.83 8.83
Date Open High Low Vol Cls adjCls
16-10-13 9.42 9.42 8.93 65,400 8.99 8.99
16-10-12 9.45 9.64 9.41 42,300 9.43 9.43
16-10-11 9.59 9.68 9.43 36,200 9.50 9.50
16-10-10 10.08 10.19 9.62 96,800 9.65 9.65
16-10-07 10.08 10.18 9.94 36,700 9.96 9.96
16-10-06 10.10 10.23 10.03 34,900 10.13 10.13
16-10-05 10.15 10.40 10.06 41,200 10.19 10.19
16-10-04 10.44 10.44 9.92 39,900 9.98 9.98
16-10-03 10.11 10.42 9.99 35,100 10.39 10.39
Date Open High Low Vol Cls adjCls
16-09-30 10.42 10.48 10.17 39,200 10.24 10.24
16-09-29 10.30 10.43 10.18 28,600 10.30 10.30
16-09-28 10.06 10.34 9.96 48,900 10.29 10.29
16-09-27 10.11 10.17 10.04 27,400 10.06 10.06
16-09-26 10.26 10.26 10.05 37,900 10.11 10.11
16-09-23 10.63 10.68 10.30 58,300 10.33 10.33
16-09-22 10.93 10.93 10.54 54,700 10.68 10.68
16-09-21 10.58 10.88 10.45 39,800 10.82 10.82
16-09-20 11.02 11.29 10.50 34,600 10.53 10.53
Date Open High Low Vol Cls adjCls
16-09-19 11.58 11.58 10.89 34,800 10.90 10.90
16-09-16 11.30 11.65 11.30 54,000 11.45 11.45
16-09-15 11.05 11.36 11.01 28,600 11.29 11.29
16-09-14 11.28 11.29 11.06 32,700 11.10 11.10
16-09-13 11.55 11.76 11.01 37,400 11.25 11.25
16-09-12 11.34 11.71 11.30 23,200 11.67 11.67
16-09-09 12.10 12.32 11.44 58,700 11.45 11.45
16-09-08 12.34 12.34 12.08 71,000 12.20 12.20
16-09-07 11.80 12.33 11.63 114,700 12.20 12.20
Date Open High Low Vol Cls adjCls
16-09-06 11.75 12.13 11.63 55,600 11.86 11.86
16-09-02 11.23 11.93 11.22 85,100 11.62 11.62
16-09-01 11.10 11.35 10.95 59,500 11.22 11.22
16-08-31 11.12 11.57 10.80 106,100 11.10 11.10
16-08-30 10.88 11.27 10.88 56,500 11.17 11.17
16-08-29 10.97 11.27 10.87 51,900 10.99 10.99
16-08-26 11.39 11.39 10.65 100,400 10.98 10.98
16-08-25 11.95 11.95 11.14 65,500 11.25 11.25
16-08-24 12.27 12.40 11.86 54,500 11.88 11.88
Date Open High Low Vol Cls adjCls
16-08-23 12.60 12.67 12.29 56,500 12.33 12.33
16-08-22 12.76 12.76 12.33 62,800 12.56 12.56
16-08-19 12.67 13.00 12.56 63,000 12.90 12.90
16-08-18 12.57 12.77 12.46 72,800 12.75 12.75
16-08-17 12.56 12.61 12.31 89,500 12.51 12.51
16-08-16 12.26 12.51 12.03 89,400 12.49 12.49
16-08-15 12.47 13.18 12.26 48,200 12.31 12.31
16-08-12 12.52 12.86 12.35 95,000 12.47 12.47
16-08-11 12.59 12.94 12.34 57,000 12.56 12.56
Date Open High Low Vol Cls adjCls
16-08-10 13.03 13.12 12.30 107,000 12.55 12.55
16-08-09 13.18 13.19 12.90 104,800 12.95 12.95
16-08-08 12.72 13.24 12.72 155,100 13.21 13.21
16-08-05 12.10 12.68 11.88 292,300 12.65 12.65
16-08-04 14.87 14.87 11.28 789,400 11.90 11.90
16-08-03 17.69 18.10 14.11 213,200 14.69 14.69
16-08-02 19.24 20.00 19.23 43,400 19.23 19.23
16-08-01 19.43 19.65 19.12 47,900 19.36 19.36
16-07-29 19.87 20.08 19.24 76,800 19.28 19.28
Date Open High Low Vol Cls adjCls
16-07-28 19.51 20.13 19.40 42,900 19.98 19.98
16-07-27 19.07 19.67 19.05 36,400 19.60 19.60
16-07-26 19.03 19.43 19.03 41,800 19.27 19.27
16-07-25 19.30 19.30 18.72 47,100 19.03 19.03
16-07-22 19.40 19.87 19.12 97,900 19.27 19.27
16-07-21 19.02 19.82 18.91 80,200 19.28 19.28
16-07-20 19.22 19.85 18.81 71,700 19.02 19.02
16-07-19 19.44 19.57 18.95 52,900 19.01 19.01
16-07-18 18.91 20.00 18.91 56,000 19.44 19.44
Date Open High Low Vol Cls adjCls
16-07-15 19.53 19.83 18.56 51,600 19.28 19.28
16-07-14 20.06 20.08 19.03 45,100 19.33 19.33
16-07-13 20.16 20.16 19.55 52,800 19.73 19.73
16-07-12 19.35 20.17 17.97 43,500 19.92 19.92
16-07-11 19.39 19.80 19.00 49,200 19.21 19.21
16-07-08 17.76 19.24 17.58 54,000 19.16 19.16
16-07-07 17.55 17.60 17.23 60,600 17.48 17.48
16-07-06 17.20 17.63 17.04 62,700 17.50 17.50
16-07-05 17.30 17.56 17.12 56,400 17.44 17.44
Date Open High Low Vol Cls adjCls
16-07-01 17.64 18.07 17.48 72,400 17.50 17.50
16-06-30 17.34 17.56 16.93 53,700 17.51 17.51
16-06-29 17.10 17.62 16.75 53,100 17.28 17.28
16-06-28 18.33 18.33 17.03 72,400 17.08 17.08
16-06-27 19.71 19.71 18.00 70,800 18.00 18.00
16-06-24 19.63 20.62 19.50 198,200 19.95 19.95
16-06-23 20.26 20.64 20.23 41,100 20.53 20.53
16-06-22 20.06 20.14 19.76 50,300 19.97 19.97
16-06-21 20.05 20.15 19.28 55,400 20.07 20.07
Date Open High Low Vol Cls adjCls
16-06-20 20.26 20.63 19.95 28,500 20.44 20.44
16-06-17 19.93 20.35 19.39 64,400 19.77 19.77
16-06-16 19.23 19.92 19.17 35,700 19.86 19.86
16-06-15 19.81 20.13 19.37 33,600 19.51 19.51
16-06-14 19.06 19.97 19.06 36,600 19.59 19.59
16-06-13 18.71 19.61 18.71 63,400 19.11 19.11
16-06-10 19.55 20.24 18.87 50,200 18.96 18.96
16-06-09 19.59 20.22 18.73 62,600 20.06 20.06
16-06-08 19.99 20.36 18.68 55,000 19.71 19.71
Date Open High Low Vol Cls adjCls
16-06-07 19.97 20.51 19.68 77,700 19.86 19.86
16-06-06 19.99 20.23 19.74 49,200 19.82 19.82
16-06-03 19.84 20.20 19.32 56,200 19.99 19.99
16-06-02 19.50 20.36 19.32 54,600 19.75 19.75
16-06-01 19.61 19.99 19.30 52,800 19.60 19.60
16-05-31 20.32 20.77 19.85 36,800 19.96 19.96
16-05-27 19.65 20.47 19.65 34,700 20.13 20.13
16-05-26 19.81 20.08 19.04 48,400 19.47 19.47
16-05-25 19.41 20.03 19.27 34,300 19.73 19.73
Date Open High Low Vol Cls adjCls
16-05-24 18.55 20.54 18.28 67,100 19.25 19.25
16-05-23 18.41 18.93 18.23 63,700 18.34 18.34
16-05-20 19.96 20.14 18.30 133,000 18.65 18.65
16-05-19 19.84 20.30 19.67 33,200 19.85 19.85
16-05-18 19.54 20.76 18.87 86,600 19.93 19.93
16-05-17 19.56 20.40 19.19 79,000 19.66 19.66
16-05-16 19.43 20.00 17.99 56,000 19.54 19.54
16-05-13 19.71 20.14 17.60 36,200 19.34 19.34
16-05-12 20.13 20.69 19.70 45,200 19.77 19.77
Date Open High Low Vol Cls adjCls
16-05-11 20.77 21.46 19.75 81,300 19.76 19.76
16-05-10 20.50 20.75 19.91 79,300 20.73 20.73
16-05-09 19.10 20.10 18.56 107,000 19.88 19.88
16-05-06 18.32 19.20 18.27 83,200 19.19 19.19
16-05-05 17.08 18.46 16.61 121,900 18.26 18.26
16-05-04 16.93 17.49 16.56 49,200 16.60 16.60
16-05-03 16.87 17.65 16.52 53,600 16.70 16.70
16-05-02 17.40 17.97 16.84 43,900 16.99 16.99
16-04-29 18.00 18.35 17.32 47,000 17.72 17.72
Date Open High Low Vol Cls adjCls
16-04-28 18.46 18.70 18.00 63,200 18.09 18.09
16-04-27 18.16 18.79 17.60 51,500 18.70 18.70
16-04-26 17.46 18.20 17.08 44,600 18.06 18.06
16-04-25 17.66 18.14 17.24 49,300 17.38 17.38
16-04-22 17.55 18.02 17.24 54,500 17.92 17.92
16-04-21 17.91 17.99 17.31 27,600 17.42 17.42
16-04-20 17.60 18.13 17.56 26,700 17.85 17.85
16-04-19 17.66 18.24 17.34 41,600 17.71 17.71
16-04-18 16.92 17.90 16.92 61,200 17.43 17.43
Date Open High Low Vol Cls adjCls
16-04-15 17.08 17.67 17.08 80,300 17.36 17.36
16-04-14 16.65 17.50 16.41 35,200 17.06 17.06
16-04-13 15.82 16.75 15.80 77,200 16.75 16.75
16-04-12 15.29 15.94 15.03 32,000 15.69 15.69
16-04-11 16.03 16.11 15.13 53,300 15.14 15.14
16-04-08 16.25 16.32 15.56 44,200 15.73 15.73
16-04-07 16.97 17.60 16.01 67,700 16.02 16.02
16-04-06 18.54 18.74 17.74 29,300 18.03 18.03
16-04-05 18.32 18.82 18.04 40,200 18.42 18.42
Date Open High Low Vol Cls adjCls
16-04-04 18.86 19.07 18.50 26,500 18.57 18.57
16-04-01 18.58 18.95 18.22 33,600 18.69 18.69
16-03-31 19.07 19.19 18.66 51,600 18.84 18.84
16-03-30 19.00 19.19 18.40 41,800 18.89 18.89
16-03-29 17.25 18.91 16.91 42,400 18.84 18.84
16-03-28 16.83 17.51 16.83 67,500 17.05 17.05
16-03-24 17.14 17.85 16.96 36,700 17.72 17.72
16-03-23 17.96 18.27 17.22 46,200 17.22 17.22
16-03-22 17.65 17.89 17.35 43,200 17.70 17.70
Date Open High Low Vol Cls adjCls
16-03-21 17.28 17.96 17.27 33,400 17.77 17.77
16-03-18 17.52 17.99 17.35 102,400 17.61 17.61
16-03-17 17.14 17.60 16.87 45,600 17.39 17.39
16-03-16 16.39 17.25 16.39 55,000 17.12 17.12
16-03-15 17.48 17.52 16.35 50,300 16.38 16.38
16-03-14 17.67 17.96 17.01 43,500 17.62 17.62
16-03-11 17.25 17.99 16.87 58,900 17.86 17.86
16-03-10 17.27 17.37 16.83 37,600 16.98 16.98
16-03-09 16.17 17.30 16.17 20,400 17.24 17.24
Date Open High Low Vol Cls adjCls
16-03-08 17.37 17.52 16.09 50,800 16.23 16.23
16-03-07 16.50 17.59 16.50 38,300 17.52 17.52
16-03-04 16.29 17.12 16.28 70,400 16.64 16.64
16-03-03 15.31 16.48 15.17 61,000 16.22 16.22
16-03-02 15.95 16.25 15.02 69,400 15.25 15.25
16-03-01 15.87 16.40 15.79 48,100 15.92 15.92
16-02-29 15.84 15.96 15.45 119,600 15.78 15.78
16-02-26 15.88 16.11 15.55 50,400 15.72 15.72
16-02-25 16.90 16.90 15.52 56,500 15.72 15.72
Date Open High Low Vol Cls adjCls
16-02-24 15.77 16.84 15.61 70,100 16.72 16.72
16-02-23 16.23 16.50 15.96 71,400 16.01 16.01
16-02-22 16.64 17.15 16.07 50,400 16.31 16.31
16-02-19 16.41 16.80 16.10 51,000 16.35 16.35
16-02-18 16.60 16.74 16.18 57,500 16.59 16.59
16-02-17 16.24 17.00 16.10 59,600 16.57 16.57
16-02-16 16.44 16.63 15.73 52,700 16.20 16.20
16-02-12 15.81 16.84 15.25 62,600 16.11 16.11
16-02-11 15.29 16.24 14.91 43,000 15.58 15.58
Date Open High Low Vol Cls adjCls
16-02-10 16.05 17.08 15.65 47,000 15.68 15.68
16-02-09 15.06 15.74 14.51 64,100 15.55 15.55
16-02-08 14.64 15.35 14.44 30,600 15.27 15.27
16-02-05 15.75 15.75 14.82 73,100 14.84 14.84
16-02-04 14.50 15.98 14.50 61,700 15.76 15.76
16-02-03 15.48 15.48 14.07 123,600 14.53 14.53
16-02-02 18.23 18.23 15.04 109,900 15.46 15.46
16-02-01 15.93 16.59 15.30 39,600 16.43 16.43
16-01-29 15.25 16.28 14.88 41,300 16.17 16.17
Date Open High Low Vol Cls adjCls
16-01-28 15.26 15.54 14.39 41,600 15.25 15.25
16-01-27 14.82 15.91 14.02 48,400 15.11 15.11
16-01-26 14.52 15.69 14.00 73,800 15.29 15.29
16-01-25 15.44 15.57 13.88 39,700 14.40 14.40
16-01-22 14.89 15.69 14.59 48,800 15.54 15.54
16-01-21 13.78 14.93 13.51 44,800 14.60 14.60
16-01-20 12.58 13.82 11.58 78,700 13.72 13.72
16-01-19 13.19 13.19 12.37 75,600 12.93 12.93
16-01-15 13.29 13.51 12.65 126,800 13.00 13.00
Date Open High Low Vol Cls adjCls
16-01-14 14.03 14.34 13.32 89,400 13.76 13.76
16-01-13 15.47 15.69 13.88 65,800 13.99 13.99
16-01-12 15.65 15.92 15.05 69,100 15.35 15.35
16-01-11 15.50 16.01 14.93 40,900 15.56 15.56
16-01-08 15.97 16.23 15.63 37,400 15.89 15.89
16-01-07 16.06 17.00 15.20 55,900 16.00 16.00
16-01-06 16.85 17.01 16.08 32,800 16.71 16.71
16-01-05 17.34 17.34 16.63 71,100 17.12 17.12
16-01-04 17.14 17.81 16.70 51,600 17.39 17.39
Date Open High Low Vol Cls adjCls
15-12-31 17.90 18.20 17.44 46,300 17.45 17.45
15-12-30 17.65 18.12 17.45 64,200 18.00 18.00
15-12-29 17.91 18.35 17.51 29,100 17.82 17.82
15-12-28 18.51 18.51 16.86 44,800 17.73 17.73
15-12-24 17.18 18.91 17.18 30,500 18.60 18.60
15-12-23 17.17 17.89 17.17 57,000 17.89 17.89
15-12-22 16.71 17.20 16.52 37,300 17.16 17.16
15-12-21 16.51 17.30 16.49 55,200 16.69 16.69
15-12-18 16.81 16.87 15.99 151,700 16.37 16.37
Date Open High Low Vol Cls adjCls
15-12-17 17.46 18.16 16.74 40,800 16.81 16.81
15-12-16 16.90 17.20 16.63 62,200 17.14 17.14
15-12-15 16.67 17.17 16.55 39,200 16.74 16.74
15-12-14 16.54 16.69 16.26 54,800 16.54 16.54
15-12-11 17.40 17.51 16.54 44,900 16.61 16.61
15-12-10 18.69 18.83 17.71 51,000 17.72 17.72
15-12-09 17.40 18.72 17.40 66,900 18.59 18.59
15-12-08 17.98 18.31 17.42 38,800 17.55 17.55
15-12-07 19.53 19.53 18.04 66,300 18.17 18.17
Date Open High Low Vol Cls adjCls
15-12-04 19.20 19.64 19.01 41,100 19.55 19.55
15-12-03 19.96 20.16 19.15 66,000 19.17 19.17
15-12-02 19.91 20.13 19.66 50,200 19.95 19.95
15-12-01 19.92 20.32 19.85 53,900 19.90 19.90
15-11-30 20.45 20.55 19.84 47,500 19.94 19.94
15-11-27 19.76 20.78 19.76 45,700 20.46 20.46
15-11-25 19.98 20.36 19.52 117,200 19.83 19.83
15-11-24 19.79 20.19 19.79 52,200 20.06 20.06
15-11-23 19.86 20.38 19.82 39,400 19.92 19.92
Date Open High Low Vol Cls adjCls
15-11-20 19.65 20.15 19.65 52,700 20.00 20.00
15-11-19 19.65 19.88 19.27 36,200 19.49 19.49
15-11-18 19.41 20.25 19.41 42,500 19.60 19.60
15-11-17 19.35 19.95 19.02 48,400 19.26 19.26
15-11-16 18.99 19.21 18.00 49,300 19.05 19.05
15-11-13 18.50 19.07 18.10 54,600 19.03 19.03
15-11-12 18.68 19.30 18.38 36,500 18.50 18.50
15-11-11 19.06 19.14 18.72 43,800 18.95 18.95
15-11-10 18.10 19.33 18.10 64,400 19.06 19.06
Date Open High Low Vol Cls adjCls
15-11-09 18.79 19.01 18.42 51,500 18.45 18.45
15-11-06 18.60 19.60 18.27 78,500 18.93 18.93
15-11-05 19.39 19.44 18.52 55,100 18.75 18.75
15-11-04 19.46 20.03 19.15 141,700 19.40 19.40
15-11-03 18.69 19.46 18.67 119,800 18.90 18.90
15-11-02 18.20 19.53 18.19 98,100 18.68 18.68
15-10-30 18.13 18.50 17.88 62,100 18.18 18.18
15-10-29 18.24 18.66 17.77 120,200 18.07 18.07
15-10-28 17.80 18.62 17.69 54,300 18.16 18.16
Date Open High Low Vol Cls adjCls
15-10-27 19.38 19.38 17.58 136,000 17.67 17.67
15-10-26 20.60 20.60 19.32 31,200 19.48 19.48
15-10-23 19.71 20.58 19.56 27,900 20.56 20.56
15-10-22 19.78 20.05 19.02 43,700 19.60 19.60
15-10-21 20.09 20.40 19.65 34,800 19.75 19.75
15-10-20 19.78 20.22 19.71 11,200 20.17 20.17
15-10-19 19.41 20.09 19.41 18,500 19.79 19.79
15-10-16 20.44 20.57 19.80 23,200 19.85 19.85
15-10-15 19.61 20.38 19.53 29,000 20.35 20.35
Date Open High Low Vol Cls adjCls
15-10-14 19.51 19.92 19.19 39,900 19.37 19.37
15-10-13 19.72 20.47 19.42 37,300 19.42 19.42
15-10-12 20.42 20.43 19.77 38,100 19.95 19.95
15-10-09 20.84 21.32 20.11 43,100 20.33 20.33
15-10-08 19.57 20.85 19.57 53,700 20.71 20.71
15-10-07 18.27 19.76 18.27 73,900 19.57 19.57
15-10-06 18.25 19.02 18.25 46,400 18.33 18.33
15-10-05 17.84 18.75 17.82 73,800 18.28 18.28
15-10-02 17.60 17.79 17.23 67,100 17.76 17.76
Date Open High Low Vol Cls adjCls
15-10-01 17.23 17.88 17.23 76,800 17.77 17.77
15-09-30 17.72 17.84 17.21 75,200 17.23 17.23
15-09-29 17.21 17.87 17.06 80,900 17.64 17.64
15-09-28 18.23 18.23 17.24 76,700 17.32 17.32
15-09-25 19.19 19.19 18.17 75,100 18.19 18.19
15-09-24 19.81 20.00 18.93 71,100 19.04 19.04
15-09-23 21.97 21.97 19.91 38,100 20.00 20.00
15-09-22 22.50 22.89 21.85 43,500 21.91 21.91
15-09-21 22.85 23.25 22.61 67,900 22.78 22.78
Date Open High Low Vol Cls adjCls
15-09-18 22.47 22.97 22.39 50,500 22.68 22.68
15-09-17 22.22 22.88 22.08 60,900 22.77 22.77
15-09-16 22.40 23.00 21.72 87,900 22.08 22.08
15-09-15 21.01 21.77 20.94 82,500 21.66 21.66
15-09-14 20.75 21.13 20.71 80,600 21.02 21.02
15-09-11 19.31 20.78 19.31 69,500 20.73 20.73
15-09-10 18.40 19.59 18.40 30,800 19.49 19.49
15-09-09 19.39 19.54 18.51 54,700 18.52 18.52
15-09-08 19.18 19.41 18.80 49,400 19.17 19.17
Date Open High Low Vol Cls adjCls
15-09-04 18.24 19.21 18.06 41,200 18.81 18.81
15-09-03 18.79 18.96 18.20 38,700 18.44 18.44
15-09-02 18.89 19.10 18.50 52,500 18.73 18.73
15-09-01 19.28 19.65 18.64 80,800 18.78 18.78
15-08-31 16.66 19.83 16.33 67,300 19.75 19.75
15-08-28 18.46 19.85 18.17 59,900 19.56 19.56
15-08-27 18.08 18.76 17.67 90,500 18.46 18.46
15-08-26 18.08 18.29 17.58 80,600 17.95 17.95
15-08-25 19.46 19.46 17.75 147,400 17.78 17.78
Date Open High Low Vol Cls adjCls
15-08-24 18.98 19.30 18.75 100,800 18.75 18.75
15-08-21 19.45 20.00 19.28 58,000 19.60 19.60
15-08-20 20.10 20.95 19.82 76,700 19.82 19.82
15-08-19 20.01 20.98 19.20 66,100 20.30 20.30
15-08-18 20.78 20.99 20.00 35,900 20.09 20.09
15-08-17 20.84 21.49 20.40 51,100 20.90 20.90
15-08-14 20.04 21.42 20.00 31,200 21.00 21.00
15-08-13 20.45 20.45 19.70 44,600 20.11 20.11
15-08-12 20.20 20.31 19.62 59,800 20.31 20.31
Date Open High Low Vol Cls adjCls
15-08-11 19.71 20.54 19.71 30,500 20.39 20.39
15-08-10 19.80 20.25 19.22 57,700 20.00 20.00
15-08-07 19.17 20.30 19.17 51,300 19.64 19.64
15-08-06 20.07 20.14 19.12 64,300 19.36 19.36
15-08-05 21.25 21.50 20.06 62,800 20.07 20.07
15-08-04 19.00 23.48 19.00 99,900 21.54 21.54
15-08-03 19.71 20.33 19.41 68,200 19.62 19.62
15-07-31 18.69 19.89 18.69 71,200 19.56 19.56
15-07-30 19.10 19.22 18.37 54,000 18.60 18.60
Date Open High Low Vol Cls adjCls
15-07-29 19.21 19.95 19.21 17,100 19.26 19.26
15-07-28 18.86 20.55 18.50 18,800 19.20 19.20
15-07-27 18.92 20.35 18.59 13,200 18.71 18.71
15-07-24 19.17 19.61 18.85 27,600 19.17 19.17
15-07-23 20.11 20.22 19.20 31,500 19.28 19.28
15-07-22 20.19 20.56 19.92 27,000 20.01 20.01
15-07-21 20.15 20.80 20.13 62,400 20.40 20.40
15-07-20 20.60 20.70 19.85 69,900 20.10 20.10
15-07-17 21.90 21.90 20.68 90,800 20.71 20.71
Date Open High Low Vol Cls adjCls
15-07-16 21.47 22.40 21.47 57,000 21.84 21.84
15-07-15 21.85 24.00 21.19 53,900 21.21 21.21
15-07-14 21.66 22.53 21.66 59,700 21.75 21.75
15-07-13 21.97 22.00 21.38 63,200 21.63 21.63
15-07-10 24.10 24.29 21.20 49,200 21.89 21.89
15-07-09 20.71 21.59 20.63 45,100 21.34 21.34
15-07-08 19.97 20.82 19.62 62,500 20.69 20.69
15-07-07 20.25 20.73 19.72 96,500 20.00 20.00
15-07-06 19.31 21.01 19.31 117,400 20.26 20.26
Date Open High Low Vol Cls adjCls
15-07-02 19.83 20.38 19.20 145,300 19.60 19.60
15-07-01 21.50 21.50 19.73 102,700 19.80 19.80
15-06-30 21.69 21.69 21.19 44,500 21.23 21.23
15-06-29 21.47 22.34 21.46 39,800 21.52 21.52
15-06-26 21.96 22.49 21.44 431,400 21.62 21.62
15-06-25 22.10 22.56 21.59 60,600 21.97 21.97
15-06-24 24.45 24.75 21.96 80,100 22.08 22.08
15-06-23 24.54 24.87 24.00 71,600 24.47 24.47
15-06-22 24.58 24.93 24.27 101,300 24.46 24.46
Date Open High Low Vol Cls adjCls
15-06-19 23.50 24.70 23.37 72,200 24.39 24.39
15-06-18 23.00 23.67 23.00 102,600 23.50 23.50
15-06-17 23.45 23.45 22.88 48,200 22.97 22.97
15-06-16 23.75 23.82 23.13 100,800 23.46 23.46
15-06-15 23.14 23.93 22.91 100,300 23.37 23.37
15-06-12 23.29 23.57 22.92 30,900 23.25 23.25
15-06-11 23.78 23.84 23.27 30,000 23.30 23.30
15-06-10 23.08 23.83 23.08 30,200 23.73 23.73
15-06-09 23.08 23.29 22.39 65,400 23.00 23.00
Date Open High Low Vol Cls adjCls
15-06-08 23.72 23.84 23.02 33,900 23.15 23.15
15-06-05 23.76 23.95 23.40 45,600 23.90 23.90
15-06-04 23.78 23.89 23.36 27,300 23.79 23.79
15-06-03 23.70 23.94 23.28 37,100 23.84 23.84
15-06-02 23.55 23.92 23.46 75,000 23.74 23.74
15-06-01 23.32 23.95 22.77 62,500 23.54 23.54
15-05-29 24.00 24.00 22.92 40,300 23.04 23.04
15-05-28 23.25 24.03 22.91 41,000 23.99 23.99
15-05-27 23.11 23.38 22.84 66,600 23.25 23.25
Date Open High Low Vol Cls adjCls
15-05-26 23.40 23.59 22.90 47,800 23.16 23.16
15-05-22 23.22 23.50 23.22 76,800 23.38 23.38
15-05-21 23.43 23.55 22.89 92,200 23.21 23.21
15-05-20 23.94 23.94 23.25 61,900 23.36 23.36
15-05-19 23.86 24.28 23.41 108,000 23.84 23.84
15-05-18 23.21 24.00 23.21 113,600 23.93 23.93
15-05-15 21.50 23.83 21.50 1,244,600 23.24 23.24
15-05-14 22.97 23.47 21.80 170,800 22.21 22.21
15-05-13 24.65 24.87 23.18 94,700 23.24 23.24
Date Open High Low Vol Cls adjCls
15-05-12 24.89 25.99 24.44 38,700 24.65 24.65
15-05-11 25.13 25.75 24.86 31,500 25.19 25.19
15-05-08 25.09 25.78 23.69 48,800 25.24 25.24
15-05-07 24.22 25.85 24.22 29,000 25.41 25.41
15-05-06 24.40 24.83 23.86 75,100 24.22 24.22
15-05-05 25.69 26.50 23.05 97,000 24.39 24.39
15-05-04 25.53 26.03 25.30 53,000 25.37 25.37
15-05-01 24.58 25.49 24.54 37,200 25.41 25.41
15-04-30 26.13 26.40 24.30 51,200 24.56 24.56
Date Open High Low Vol Cls adjCls
15-04-29 26.55 27.09 26.08 34,700 26.14 26.14
15-04-28 26.67 27.37 26.05 48,400 26.72 26.72
15-04-27 28.99 29.08 26.53 58,300 26.77 26.77
15-04-24 28.83 28.98 28.13 46,900 28.96 28.96
15-04-23 28.34 28.97 27.70 41,000 28.68 28.68
15-04-22 28.70 28.93 27.74 21,800 28.35 28.35
15-04-21 27.98 28.64 27.85 36,600 28.57 28.57
15-04-20 27.05 27.80 27.05 56,100 27.73 27.73
15-04-17 27.30 27.83 26.91 45,900 27.00 27.00
Date Open High Low Vol Cls adjCls
15-04-16 28.31 28.41 27.59 53,400 27.61 27.61
15-04-15 27.55 28.44 26.80 57,900 28.24 28.24
15-04-14 27.51 27.63 27.24 51,600 27.52 27.52
15-04-13 27.01 27.98 26.83 31,700 27.63 27.63
15-04-10 26.75 27.24 26.39 51,100 26.99 26.99
15-04-09 26.60 26.88 25.60 49,700 26.74 26.74
15-04-08 25.16 26.67 25.16 39,400 26.51 26.51
15-04-07 25.75 26.73 25.01 100,500 25.07 25.07
15-04-06 27.25 27.68 24.80 124,700 25.68 25.68
Date Open High Low Vol Cls adjCls
15-04-02 27.97 28.53 27.24 48,200 27.43 27.43
15-04-01 27.70 28.00 27.16 47,900 27.99 27.99
15-03-31 27.09 27.82 26.78 48,600 27.69 27.69
15-03-30 27.30 27.81 26.80 37,200 27.31 27.31
15-03-27 26.10 27.54 26.10 43,000 27.20 27.20
15-03-26 26.55 27.61 25.77 84,600 26.01 26.01
15-03-25 29.00 29.00 27.03 28,300 27.11 27.11
15-03-24 28.25 29.00 28.00 26,600 28.90 28.90
15-03-23 28.51 29.02 28.04 47,800 28.44 28.44
Date Open High Low Vol Cls adjCls
15-03-20 28.65 29.00 27.76 95,800 28.53 28.53
15-03-19 28.77 29.24 28.46 74,300 28.66 28.66
15-03-18 27.95 29.00 27.57 58,700 28.89 28.89
15-03-17 28.32 29.14 27.68 88,000 27.97 27.97
15-03-16 28.84 29.48 28.20 106,100 28.31 28.31
15-03-13 28.56 29.12 28.27 42,600 28.56 28.56
15-03-12 28.68 29.13 28.07 72,500 28.70 28.70
15-03-11 28.00 29.00 27.89 69,200 28.37 28.37
15-03-10 28.53 28.90 28.00 78,800 28.05 28.05
Date Open High Low Vol Cls adjCls
15-03-09 28.33 29.70 28.14 81,900 28.98 28.98
15-03-06 29.07 29.39 28.31 34,300 28.43 28.43
15-03-05 29.09 29.60 28.15 32,800 29.30 29.30
15-03-04 29.19 29.50 28.93 34,300 29.14 29.14
15-03-03 29.15 29.82 28.85 45,200 29.36 29.36
15-03-02 30.31 30.83 29.04 93,000 29.44 29.44
15-02-27 30.58 31.06 30.21 28,100 30.45 30.45
15-02-26 31.22 31.50 30.73 38,000 30.74 30.74
15-02-25 31.24 31.50 31.00 27,600 31.13 31.13
Date Open High Low Vol Cls adjCls
15-02-24 31.35 31.88 30.20 26,700 31.24 31.24
15-02-23 31.30 31.50 30.78 38,300 31.37 31.37
15-02-20 31.35 32.14 31.16 41,000 31.31 31.31
15-02-19 31.85 31.98 31.08 38,000 31.39 31.39
15-02-18 31.75 31.80 31.22 38,000 31.79 31.79
15-02-17 31.95 31.99 30.58 107,000 31.74 31.74
15-02-13 30.00 30.91 29.96 79,800 30.27 30.27
15-02-12 29.51 30.50 29.46 54,900 30.20 30.20
15-02-11 30.00 31.99 29.04 138,800 29.97 29.97
Date Open High Low Vol Cls adjCls
15-02-10 27.58 28.05 26.86 64,300 27.67 27.67
15-02-09 28.08 28.17 27.27 45,700 27.42 27.42
15-02-06 28.47 29.60 28.15 54,000 28.32 28.32
15-02-05 28.17 29.23 28.09 34,700 28.55 28.55
15-02-04 27.90 28.83 27.80 25,000 28.13 28.13
15-02-03 27.50 28.48 25.43 40,700 28.18 28.18
15-02-02 27.59 27.72 25.95 101,000 27.50 27.50
15-01-30 28.86 29.38 27.42 40,800 27.80 27.80
15-01-29 29.45 29.45 28.82 34,300 29.00 29.00
Date Open High Low Vol Cls adjCls
15-01-28 29.92 30.15 29.00 50,400 29.11 29.11
15-01-27 29.03 30.51 28.25 31,700 29.65 29.65
15-01-26 29.30 29.64 28.91 65,200 29.35 29.35
15-01-23 29.52 29.74 29.10 64,800 29.30 29.30
15-01-22 28.72 29.95 28.45 36,200 29.61 29.61
15-01-21 28.92 29.44 27.70 31,600 28.54 28.54
15-01-20 29.50 29.50 28.84 54,800 28.96 28.96
15-01-16 28.27 29.30 28.27 36,400 28.99 28.99
15-01-15 29.94 29.94 28.00 90,600 28.41 28.41
Date Open High Low Vol Cls adjCls
15-01-14 29.63 30.42 29.57 58,500 29.80 29.80
15-01-13 28.96 30.33 28.86 190,400 30.15 30.15
15-01-12 27.89 28.75 27.43 79,100 28.67 28.67
15-01-09 27.74 28.02 27.24 111,500 27.88 27.88
15-01-08 27.65 27.85 27.14 83,100 27.74 27.74
15-01-07 25.34 27.38 25.01 48,300 27.26 27.26
15-01-06 27.39 27.45 25.73 51,600 26.59 26.59
15-01-05 27.80 28.08 27.12 73,700 27.24 27.24
15-01-02 28.71 28.73 26.63 55,000 27.89 27.89
Date Open High Low Vol Cls adjCls
14-12-31 28.39 28.70 27.95 65,600 28.40 28.40
14-12-30 27.26 28.39 26.64 68,200 28.19 28.19
14-12-29 26.70 27.27 25.94 46,800 27.21 27.21
14-12-26 26.03 26.85 25.90 36,000 26.68 26.68
14-12-24 25.46 26.19 25.46 51,100 25.88 25.88
14-12-23 24.12 26.00 22.31 86,500 25.42 25.42
14-12-22 22.65 24.10 22.25 95,100 24.09 24.09
14-12-19 23.48 23.66 21.60 130,700 22.65 22.65
14-12-18 23.42 23.65 22.73 39,600 23.55 23.55
Date Open High Low Vol Cls adjCls
14-12-17 22.51 23.00 21.92 52,300 22.98 22.98
14-12-16 22.74 23.00 22.53 26,300 22.57 22.57
14-12-15 22.73 23.66 22.57 48,400 22.77 22.77
14-12-12 22.49 23.49 22.08 39,000 22.52 22.52
14-12-11 21.55 22.89 21.55 70,900 22.76 22.76
14-12-10 22.32 22.56 21.34 67,300 21.45 21.45
14-12-09 22.96 23.07 21.69 107,200 22.34 22.34
14-12-08 23.36 23.68 22.99 51,200 23.14 23.14
14-12-05 22.20 23.40 22.20 142,300 23.35 23.35
Date Open High Low Vol Cls adjCls
14-12-04 21.47 22.10 20.85 55,300 22.10 22.10
14-12-03 20.72 21.70 20.54 107,000 21.65 21.65
14-12-02 20.46 21.10 20.46 59,900 20.94 20.94
14-12-01 20.10 20.55 20.02 61,800 20.42 20.42
14-11-28 19.80 20.29 19.77 28,600 19.99 19.99
14-11-26 19.50 19.85 19.25 48,400 19.85 19.85
14-11-25 19.11 19.45 18.95 9,800 19.31 19.31
14-11-24 18.79 19.14 18.66 39,600 19.08 19.08
14-11-21 18.51 18.88 18.10 31,300 18.81 18.81
Date Open High Low Vol Cls adjCls
14-11-20 18.25 18.28 18.01 11,500 18.26 18.26
14-11-19 18.45 18.48 18.01 37,300 18.29 18.29
14-11-18 18.50 18.88 18.38 50,800 18.53 18.53
14-11-17 18.47 18.74 18.29 38,700 18.44 18.44
14-11-14 18.34 18.53 18.00 23,800 18.45 18.45
14-11-13 18.36 18.48 18.09 17,000 18.27 18.27
14-11-12 18.29 18.74 18.29 60,500 18.48 18.48
14-11-11 17.25 18.45 17.03 77,900 18.24 18.24
14-11-10 17.44 17.50 17.16 31,500 17.24 17.24
Date Open High Low Vol Cls adjCls
14-11-07 17.21 17.50 16.98 32,400 17.47 17.47
14-11-06 17.16 17.28 16.80 50,700 17.17 17.17
14-11-05 17.55 17.69 17.13 48,700 17.29 17.29
14-11-04 17.20 17.59 16.48 74,600 17.50 17.50
14-11-03 17.50 18.50 17.38 140,900 17.60 17.60
14-10-31 17.50 17.50 16.81 62,800 16.90 16.90
14-10-30 17.17 17.50 17.15 15,300 17.41 17.41
14-10-29 17.23 17.74 17.18 44,200 17.50 17.50
14-10-28 16.81 17.30 16.77 55,900 17.26 17.26
Date Open High Low Vol Cls adjCls
14-10-27 16.87 17.07 16.41 9,600 16.46 16.46
14-10-24 17.01 17.01 16.27 24,200 16.86 16.86
14-10-23 16.36 17.00 16.00 30,900 16.80 16.80
14-10-22 17.02 17.36 16.08 9,700 16.12 16.12
14-10-21 16.47 17.03 16.08 23,300 16.90 16.90
14-10-20 15.65 16.39 15.51 38,200 16.32 16.32
14-10-17 15.96 17.40 15.54 23,800 15.63 15.63
14-10-16 14.99 15.90 14.88 28,700 15.73 15.73
14-10-15 14.33 15.07 14.33 53,400 15.04 15.04
Date Open High Low Vol Cls adjCls
14-10-14 14.22 15.06 14.11 43,000 14.60 14.60
14-10-13 15.29 16.00 13.90 138,600 14.05 14.05
14-10-10 15.81 16.45 15.48 48,400 15.48 15.48
14-10-09 16.22 16.48 15.87 45,000 15.99 15.99
14-10-08 16.15 16.45 14.56 27,700 16.16 16.16
14-10-07 16.46 16.72 15.31 35,300 16.08 16.08
14-10-06 17.31 17.41 16.34 46,500 16.63 16.63
14-10-03 17.23 17.43 16.92 21,000 17.24 17.24
14-10-02 17.00 17.23 16.83 15,700 17.10 17.10
Date Open High Low Vol Cls adjCls
14-10-01 17.50 18.14 16.93 43,900 16.93 16.93
14-09-30 17.36 17.79 17.33 116,500 17.53 17.53
14-09-29 17.30 17.60 17.20 18,500 17.45 17.45
14-09-26 17.25 17.60 17.25 8,000 17.51 17.51
14-09-25 17.15 17.49 16.98 23,700 17.14 17.14
14-09-24 17.14 17.59 16.95 23,500 17.27 17.27
14-09-23 17.48 17.52 17.03 26,300 17.03 17.03
14-09-22 17.79 17.86 17.32 25,400 17.51 17.51
14-09-19 17.34 17.99 17.09 54,500 17.96 17.96
Date Open High Low Vol Cls adjCls
14-09-18 16.98 17.52 16.60 29,000 17.32 17.32
14-09-17 16.96 18.13 16.74 24,400 16.97 16.97
14-09-16 16.88 17.33 16.86 12,500 16.91 16.91
14-09-15 17.05 17.24 16.81 24,600 16.81 16.81
14-09-12 17.22 17.36 16.59 26,900 17.02 17.02
14-09-11 16.95 17.26 16.86 17,800 17.19 17.19
14-09-10 16.94 17.33 16.77 22,100 17.06 17.06
14-09-09 17.11 17.30 16.95 50,800 16.99 16.99
14-09-08 17.33 17.56 17.07 13,300 17.34 17.34
Date Open High Low Vol Cls adjCls
14-09-05 17.30 17.58 17.05 81,600 17.41 17.41
14-09-04 17.85 18.50 17.21 65,800 17.36 17.36
14-09-03 18.87 18.87 17.55 94,300 17.89 17.89
14-09-02 18.80 18.85 18.65 76,800 18.77 18.77
14-08-29 18.80 18.90 18.71 17,900 18.79 18.79
14-08-28 18.79 18.89 18.71 29,000 18.82 18.82
14-08-27 18.64 19.00 18.64 36,800 18.79 18.79
14-08-26 18.72 18.74 18.55 60,900 18.69 18.69
14-08-25 18.42 18.91 18.10 76,800 18.72 18.72
Date Open High Low Vol Cls adjCls
14-08-22 17.82 18.30 17.63 14,700 18.10 18.10
14-08-21 18.00 18.00 17.74 26,600 17.90 17.90
14-08-20 18.31 18.31 17.84 8,900 17.94 17.94
14-08-19 17.46 18.50 16.86 21,100 18.43 18.43
14-08-18 17.70 17.80 17.39 35,100 17.46 17.46
14-08-15 18.25 18.25 17.70 25,100 17.82 17.82
14-08-14 18.94 18.94 17.84 42,000 18.21 18.21
14-08-13 18.86 18.86 18.50 42,000 18.59 18.59
14-08-12 19.09 19.17 18.80 27,000 18.90 18.90
Date Open High Low Vol Cls adjCls
14-08-11 19.12 19.50 17.81 52,900 19.13 19.13
14-08-08 18.34 18.98 18.34 20,400 18.97 18.97
14-08-07 18.31 18.60 17.94 15,700 18.32 18.32
14-08-06 18.30 18.47 18.02 25,900 18.33 18.33
14-08-05 18.56 19.00 18.18 42,100 18.34 18.34
14-08-04 18.13 18.95 18.09 55,700 18.69 18.69
14-08-01 18.50 18.83 17.80 89,600 18.11 18.11
14-07-31 18.75 19.50 18.21 329,000 18.50 18.50
14-07-30 18.51 18.69 18.34 52,100 18.58 18.58
Date Open High Low Vol Cls adjCls
14-07-29 18.46 18.54 18.19 25,400 18.45 18.45
14-07-28 18.76 18.76 18.14 57,900 18.50 18.50
14-07-25 18.47 18.86 18.47 36,600 18.62 18.62
14-07-24 18.90 19.03 18.49 34,900 18.62 18.62
14-07-23 18.54 18.91 18.54 26,900 18.86 18.86
14-07-22 17.97 18.67 17.97 31,500 18.59 18.59
14-07-21 17.47 18.15 17.47 25,400 17.93 17.93
14-07-18 17.20 17.67 17.20 22,800 17.57 17.57
14-07-17 17.43 17.69 17.17 19,000 17.30 17.30
Date Open High Low Vol Cls adjCls
14-07-16 17.45 17.64 17.28 28,000 17.50 17.50
14-07-15 17.45 17.45 16.98 34,700 17.32 17.32
14-07-14 17.40 17.53 17.11 69,100 17.47 17.47
14-07-11 17.12 17.56 16.90 18,300 17.19 17.19
14-07-10 17.50 17.75 16.90 147,900 17.12 17.12
14-07-09 17.71 17.95 17.34 38,200 17.81 17.81
14-07-08 17.85 18.14 17.34 35,800 17.69 17.69
14-07-07 17.94 18.05 17.62 63,000 17.93 17.93
14-07-03 17.99 18.01 17.66 21,000 17.88 17.88
Date Open High Low Vol Cls adjCls
14-07-02 18.25 18.65 17.72 54,800 17.89 17.89
14-07-01 18.50 18.70 18.15 62,900 18.33 18.33
14-06-30 18.00 18.73 17.51 90,100 18.59 18.59
14-06-27 18.77 19.05 17.95 837,600 18.08 18.08
14-06-26 18.59 19.06 18.39 36,500 18.77 18.77
14-06-25 18.61 18.75 18.32 35,800 18.55 18.55
14-06-24 18.99 19.19 18.46 54,400 18.60 18.60
14-06-23 19.19 19.40 18.95 120,700 19.24 19.24
14-06-20 18.47 19.12 18.44 101,600 19.11 19.11
Date Open High Low Vol Cls adjCls
14-06-19 18.00 18.74 17.83 60,700 18.51 18.51
14-06-18 17.59 17.98 17.51 30,600 17.97 17.97
14-06-17 17.00 17.58 16.93 39,500 17.48 17.48
14-06-16 16.96 17.03 16.85 36,600 16.98 16.98
14-06-13 17.75 17.75 16.90 45,300 17.03 17.03
14-06-12 18.02 18.23 17.55 28,600 17.58 17.58
14-06-11 17.99 18.18 17.71 17,900 17.98 17.98
14-06-10 18.47 18.55 17.78 23,500 18.12 18.12
14-06-09 18.60 18.78 18.37 44,700 18.60 18.60
Date Open High Low Vol Cls adjCls
14-06-06 18.64 18.80 18.35 69,400 18.57 18.57
14-06-05 17.94 18.85 17.83 130,100 18.68 18.68
14-06-04 17.02 17.88 16.99 80,700 17.82 17.82
14-06-03 16.89 17.11 16.59 57,600 16.99 16.99
14-06-02 16.99 17.06 16.26 78,200 16.90 16.90
14-05-30 16.82 17.14 16.60 47,000 16.90 16.90
14-05-29 16.82 17.18 16.75 144,200 16.84 16.84
14-05-28 17.11 17.11 16.24 89,200 16.82 16.82
14-05-27 16.50 17.07 16.20 103,300 16.74 16.74
Date Open High Low Vol Cls adjCls
14-05-23 15.77 16.85 15.77 146,800 16.19 16.19
14-05-22 15.66 15.66 15.06 43,800 15.47 15.47
14-05-21 15.06 15.89 14.90 43,200 14.99 14.99
14-05-20 15.43 15.79 15.01 23,700 15.15 15.15
14-05-19 15.13 15.95 14.82 69,400 15.55 15.55
14-05-16 16.68 16.68 14.70 169,600 15.33 15.33
14-05-15 17.00 17.27 16.67 31,400 16.71 16.71
14-05-14 16.84 17.37 16.84 41,700 17.07 17.07
14-05-13 17.20 17.48 16.89 154,700 16.95 16.95
Date Open High Low Vol Cls adjCls
14-05-12 17.08 17.37 17.00 47,900 17.27 17.27
14-05-09 17.97 17.97 16.76 24,900 17.19 17.19
14-05-08 17.02 17.35 17.00 21,700 17.08 17.08
14-05-07 17.89 17.89 16.99 28,400 17.05 17.05
14-05-06 16.74 17.23 16.60 46,500 17.08 17.08
14-05-05 16.63 16.91 16.07 78,900 16.65 16.65
14-05-02 16.75 16.99 16.25 32,200 16.84 16.84
14-05-01 16.50 17.01 16.37 47,100 16.80 16.80
14-04-30 17.74 17.74 16.43 82,900 16.66 16.66
Date Open High Low Vol Cls adjCls
14-04-29 18.00 18.45 17.83 61,500 17.92 17.92
14-04-28 17.75 18.71 17.55 41,200 18.00 18.00
14-04-25 17.86 17.99 17.67 43,300 17.82 17.82
14-04-24 18.48 18.95 17.77 34,400 18.00 18.00
14-04-23 18.92 19.12 18.36 34,600 18.44 18.44
14-04-22 18.91 19.10 18.69 69,700 18.92 18.92
14-04-21 18.37 19.57 18.37 97,200 18.89 18.89
14-04-17 17.66 18.44 17.56 128,400 18.37 18.37
14-04-16 17.36 17.70 17.36 19,700 17.66 17.66
Date Open High Low Vol Cls adjCls
14-04-15 17.40 17.68 17.11 83,500 17.35 17.35
14-04-14 17.37 18.00 17.10 111,400 17.40 17.40
14-04-11 16.62 17.20 16.50 68,900 17.06 17.06
14-04-10 15.70 16.99 15.70 181,700 16.61 16.61
14-04-09 15.73 15.82 15.65 23,400 15.82 15.82
14-04-08 15.81 16.15 15.50 29,200 15.70 15.70
14-04-07 15.65 16.15 15.32 85,300 15.72 15.72
14-04-04 15.14 15.63 15.14 72,500 15.63 15.63
14-04-03 14.81 15.47 14.75 71,500 15.01 15.01
Date Open High Low Vol Cls adjCls
14-04-02 14.91 14.91 14.67 31,100 14.82 14.82
14-04-01 14.71 14.85 14.69 19,200 14.84 14.84
14-03-31 14.77 14.99 14.68 37,900 14.72 14.72
14-03-28 14.65 14.74 14.43 11,300 14.70 14.70
14-03-27 14.67 14.89 14.44 22,500 14.71 14.71
14-03-26 14.89 14.98 14.40 35,900 14.60 14.60
14-03-25 14.79 14.98 14.57 20,100 14.71 14.71
14-03-24 14.88 14.88 14.56 9,300 14.70 14.70
14-03-21 14.84 14.95 14.83 64,700 14.90 14.90
Date Open High Low Vol Cls adjCls
14-03-20 14.74 14.90 14.73 27,600 14.82 14.82
14-03-19 14.83 14.92 14.63 12,900 14.80 14.80
14-03-18 14.79 14.84 14.62 31,700 14.79 14.79
14-03-17 14.56 14.97 14.54 30,800 14.70 14.70
14-03-14 14.80 14.99 14.75 24,700 14.78 14.78
14-03-13 15.01 15.12 14.80 17,100 14.83 14.83
14-03-12 15.00 15.00 14.77 14,300 14.91 14.91
14-03-11 14.80 15.23 14.80 27,700 14.86 14.86
14-03-10 14.72 14.82 14.50 21,300 14.82 14.82
Date Open High Low Vol Cls adjCls
14-03-07 15.00 15.00 14.67 38,400 14.80 14.80
14-03-06 14.89 15.40 14.70 22,300 14.80 14.80
14-03-05 15.50 15.77 14.52 41,100 14.80 14.80
14-03-04 15.38 15.50 15.09 41,400 15.50 15.50
14-03-03 15.42 15.50 15.20 32,600 15.30 15.30
14-02-28 15.47 15.48 15.19 44,700 15.37 15.37
14-02-27 14.88 15.61 14.87 51,300 15.31 15.31
14-02-26 14.42 14.93 14.32 41,600 14.85 14.85
14-02-25 14.31 14.42 14.27 12,600 14.38 14.38
Date Open High Low Vol Cls adjCls
14-02-24 14.31 14.47 13.98 31,700 14.27 14.27
14-02-21 14.34 14.38 14.06 19,100 14.31 14.31
14-02-20 13.98 14.28 13.74 38,800 14.24 14.24
14-02-19 13.68 14.12 13.45 30,600 13.90 13.90
14-02-18 13.80 13.82 13.32 18,000 13.68 13.68
14-02-14 13.73 14.21 13.63 20,100 13.75 13.75
14-02-13 13.32 13.88 13.32 11,400 13.66 13.66
14-02-12 13.79 14.18 13.29 46,400 13.44 13.44
14-02-11 14.60 14.64 13.62 100,600 13.95 13.95
Date Open High Low Vol Cls adjCls
14-02-10 14.40 14.87 14.13 63,000 14.70 14.70
14-02-07 14.58 15.20 14.24 56,400 14.82 14.82
14-02-06 13.79 14.49 13.68 38,900 14.49 14.49
14-02-05 13.36 13.97 13.00 34,900 13.81 13.81
14-02-04 13.57 14.72 13.42 33,200 13.58 13.58
14-02-03 14.75 14.76 13.83 55,300 13.90 13.90
14-01-31 14.77 14.77 14.17 57,400 14.75 14.75
14-01-30 13.52 15.24 12.70 102,700 14.75 14.75
14-01-29 13.74 13.85 13.50 37,200 13.51 13.51
Date Open High Low Vol Cls adjCls
14-01-28 13.77 14.00 13.77 54,100 13.90 13.90
14-01-27 13.73 13.83 13.50 40,500 13.71 13.71
14-01-24 13.73 13.84 13.44 21,400 13.77 13.77
14-01-23 13.89 13.90 13.56 27,900 13.90 13.90
14-01-22 13.89 14.10 13.78 29,000 14.03 14.03
14-01-21 14.05 14.23 13.80 24,900 13.88 13.88
14-01-17 14.14 14.14 13.92 11,900 14.00 14.00
14-01-16 14.04 14.09 13.79 30,400 14.05 14.05
14-01-15 14.09 14.09 13.91 17,700 14.03 14.03
Date Open High Low Vol Cls adjCls
14-01-14 13.82 14.06 13.77 36,100 14.03 14.03
14-01-13 13.98 14.04 13.66 43,200 13.72 13.72
14-01-10 14.00 14.09 13.80 46,000 13.95 13.95
14-01-09 14.06 14.06 13.44 21,000 13.76 13.76
14-01-08 13.59 14.00 13.55 23,000 13.77 13.77
14-01-07 13.23 13.74 13.20 36,000 13.72 13.72
14-01-06 13.14 13.20 12.75 28,000 13.07 13.07
14-01-03 12.52 13.26 11.95 100,100 13.14 13.14
14-01-02 13.13 13.19 12.40 177,600 12.59 12.59
Date Open High Low Vol Cls adjCls
13-12-31 13.88 14.14 12.89 125,100 13.38 13.38
13-12-30 14.02 14.06 13.65 62,400 13.87 13.87
13-12-27 14.16 14.39 13.91 34,500 14.05 14.05
13-12-26 14.20 14.31 13.95 19,200 14.15 14.15
13-12-24 14.40 14.51 13.51 22,200 14.26 14.26
13-12-23 14.22 14.54 14.20 43,200 14.32 14.32
13-12-20 13.82 14.03 13.64 95,500 14.03 14.03
13-12-19 13.84 14.10 13.80 46,800 13.85 13.85
13-12-18 13.84 14.23 13.81 31,400 13.95 13.95
Date Open High Low Vol Cls adjCls
13-12-17 14.02 14.27 13.52 57,800 14.01 14.01
13-12-16 14.13 14.38 14.01 72,700 14.24 14.24
13-12-13 14.27 14.45 13.90 32,800 14.09 14.09
13-12-12 14.38 14.50 13.82 53,700 14.31 14.31
13-12-11 13.77 14.50 13.70 100,200 14.38 14.38
13-12-10 14.72 14.72 13.67 82,500 13.77 13.77
13-12-09 14.52 14.65 14.11 91,700 14.60 14.60
13-12-06 14.38 14.98 14.32 112,300 14.52 14.52
13-12-05 14.50 15.28 14.23 56,100 14.30 14.30
Date Open High Low Vol Cls adjCls
13-12-04 13.87 14.48 13.68 37,600 14.36 14.36
13-12-03 14.51 14.62 13.70 47,000 13.97 13.97
13-12-02 13.77 14.60 13.22 133,100 14.47 14.47
13-11-29 14.23 14.26 13.60 48,400 14.13 14.13
13-11-27 14.96 14.97 14.20 62,100 14.20 14.20
13-11-26 14.34 14.97 14.15 65,300 14.86 14.86
13-11-25 14.23 14.50 14.03 98,700 14.34 14.34
13-11-22 14.83 14.83 13.50 308,700 14.43 14.43
13-11-21 15.69 15.80 15.01 131,900 15.17 15.17
Date Open High Low Vol Cls adjCls
13-11-20 15.36 15.98 15.29 77,200 15.41 15.41
13-11-19 15.95 16.38 15.05 219,500 15.24 15.24
13-11-18 15.58 16.09 14.90 382,200 16.07 16.07
13-11-15 14.00 15.62 13.97 340,000 15.48 15.48
13-11-14 13.49 14.24 13.38 240,000 13.97 13.97
13-11-13 13.29 13.50 13.04 97,400 13.32 13.32
13-11-12 13.38 13.66 13.10 213,500 13.30 13.30
13-11-11 12.72 13.35 12.72 261,600 13.26 13.26
13-11-08 12.69 13.04 12.43 359,000 12.84 12.84
Date Open High Low Vol Cls adjCls
13-11-07 12.88 13.22 12.27 472,000 12.84 12.84
13-11-06 13.01 13.32 12.66 903,400 12.99 12.99
13-11-05 13.65 13.84 13.00 77,600 13.25 13.25
13-11-04 13.83 14.25 13.37 373,000 13.53 13.53
13-11-01 13.42 13.86 13.25 247,400 13.64 13.64
13-10-31 13.50 13.50 12.84 49,400 13.28 13.28
13-10-30 13.40 14.05 13.17 83,200 13.35 13.35
13-10-29 13.33 13.50 13.16 126,800 13.37 13.37
13-10-28 12.75 13.29 12.75 1,152,100 13.16 13.16
Date Open High Low Vol Cls adjCls
13-10-25 12.81 12.99 12.50 122,800 12.59 12.59
13-10-24 12.45 12.95 12.20 170,300 12.65 12.65
13-10-23 12.31 12.62 12.10 273,400 12.44 12.44
13-10-22 11.75 12.30 11.59 398,300 12.26 12.26
13-10-21 11.10 11.91 11.10 459,300 11.91 11.91
13-10-18 9.84 11.09 9.72 331,300 11.03 11.03
13-10-17 9.15 9.87 9.13 80,200 9.67 9.67
13-10-16 9.02 9.05 8.98 46,600 9.05 9.05
13-10-15 8.98 9.04 8.98 33,800 9.02 9.02
Date Open High Low Vol Cls adjCls
13-10-14 8.92 9.10 8.92 27,100 9.00 9.00
13-10-11 8.99 9.02 8.82 80,400 9.02 9.02
13-10-10 8.99 9.04 8.93 11,900 8.97 8.97
13-10-09 8.96 9.04 8.88 8,900 8.92 8.92
13-10-08 9.02 9.05 8.96 19,200 8.99 8.99
13-10-07 8.86 9.09 8.86 33,400 8.94 8.94
13-10-04 8.91 9.05 8.91 18,400 9.00 9.00
13-10-03 8.87 9.00 8.87 40,300 8.97 8.97
13-10-02 9.05 9.09 8.89 22,400 8.93 8.93
Date Open High Low Vol Cls adjCls
13-10-01 8.95 9.05 8.77 78,400 8.98 8.98
13-09-30 8.75 9.04 8.75 123,100 8.96 8.96
13-09-27 8.48 8.99 8.48 318,700 8.59 8.59
13-09-26 9.06 9.33 8.75 514,400 8.80 8.80
13-09-25 6.35 6.50 6.26 17,400 6.46 6.46
13-09-24 6.18 6.48 6.09 20,800 6.37 6.37
13-09-23 5.89 6.20 5.89 15,700 6.19 6.19
13-09-20 6.00 6.12 5.87 26,500 6.06 6.06
13-09-19 5.85 6.25 5.81 24,600 6.05 6.05
Date Open High Low Vol Cls adjCls
13-09-18 5.82 6.23 5.70 18,100 5.82 5.82
13-09-17 5.74 5.78 5.65 6,100 5.71 5.71
13-09-16 5.73 5.80 5.73 13,600 5.78 5.78
13-09-13 5.84 5.87 5.73 4,800 5.81 5.81
13-09-12 5.73 5.98 5.73 24,700 5.87 5.87
13-09-11 5.61 5.70 5.60 23,800 5.70 5.70
13-09-10 5.50 5.70 5.50 6,200 5.69 5.69
13-09-09 5.75 5.75 5.52 9,300 5.61 5.61
13-09-06 5.56 5.60 5.49 1,900 5.51 5.51
Date Open High Low Vol Cls adjCls
13-09-05 5.50 5.65 5.50 20,300 5.58 5.58
13-09-04 5.35 5.59 5.28 13,200 5.45 5.45
13-09-03 5.44 5.52 5.40 10,600 5.41 5.41
13-08-30 5.66 5.66 5.40 4,900 5.44 5.44
13-08-29 5.62 5.75 5.55 13,300 5.61 5.61
13-08-28 5.85 5.85 5.56 8,000 5.64 5.64
13-08-27 5.84 5.84 5.65 4,300 5.69 5.69
13-08-26 5.71 5.88 5.59 15,300 5.81 5.81
13-08-23 5.56 5.78 5.49 7,400 5.70 5.70
Date Open High Low Vol Cls adjCls
13-08-22 5.99 5.99 5.46 3,600 5.59 5.59
13-08-21 5.67 5.83 5.44 7,500 5.64 5.64
13-08-20 5.72 5.81 5.56 12,800 5.75 5.75
13-08-19 5.70 5.77 5.70 4,700 5.71 5.71
13-08-16 5.66 5.74 5.63 5,100 5.67 5.67
13-08-15 5.62 5.88 5.34 12,300 5.73 5.73
13-08-14 5.71 6.17 5.71 18,400 5.72 5.72
13-08-13 6.02 6.02 5.57 8,300 5.84 5.84
13-08-12 5.92 6.20 5.91 10,800 5.92 5.92
Date Open High Low Vol Cls adjCls
13-08-09 5.94 6.06 5.86 9,300 5.86 5.86
13-08-08 6.03 6.18 6.03 4,000 6.03 6.03
13-08-07 6.01 6.09 5.98 2,000 5.99 5.99
13-08-06 6.06 6.31 5.90 25,600 6.15 6.15
13-08-05 6.05 6.25 6.05 9,200 6.12 6.12
13-08-02 6.10 6.25 6.05 6,200 6.07 6.07
13-08-01 6.19 6.23 6.00 23,400 6.03 6.03
13-07-31 6.12 6.35 5.95 11,200 6.21 6.21
13-07-30 6.46 6.47 6.16 8,100 6.25 6.25
Date Open High Low Vol Cls adjCls
13-07-29 6.24 6.58 6.14 9,800 6.34 6.34
13-07-26 5.85 6.18 5.79 14,200 6.17 6.17
13-07-25 5.80 5.90 5.76 26,700 5.90 5.90
13-07-24 6.34 6.34 5.83 32,600 5.83 5.83
13-07-23 6.17 6.61 6.02 14,400 6.29 6.29
13-07-22 6.38 6.49 6.07 4,800 6.25 6.25
13-07-19 6.21 6.56 6.08 14,100 6.22 6.22
13-07-18 6.40 6.40 6.24 2,800 6.25 6.25
13-07-17 6.38 6.50 6.31 5,600 6.41 6.41
Date Open High Low Vol Cls adjCls
13-07-16 6.43 6.44 6.35 4,900 6.40 6.40
13-07-15 6.52 6.53 6.32 4,100 6.49 6.49
13-07-12 6.56 6.69 6.20 6,000 6.57 6.57
13-07-11 6.67 6.67 6.50 4,000 6.61 6.61
13-07-10 6.69 6.69 6.32 3,400 6.56 6.56
13-07-09 6.26 6.70 6.11 6,800 6.43 6.43
13-07-08 6.41 6.58 6.16 14,700 6.29 6.29
13-07-05 6.59 6.61 6.20 3,300 6.50 6.50
13-07-03 6.68 6.68 6.48 2,000 6.58 6.58
Date Open High Low Vol Cls adjCls
13-07-02 6.61 6.70 6.33 17,700 6.67 6.67
13-07-01 6.46 6.58 6.29 8,800 6.52 6.52
13-06-28 6.30 6.45 6.30 9,300 6.44 6.44
13-06-27 6.15 6.51 6.15 7,000 6.37 6.37
13-06-26 6.29 6.60 6.16 2,900 6.20 6.20
13-06-25 6.37 6.37 6.20 2,800 6.20 6.20
13-06-24 6.15 6.40 6.15 6,900 6.20 6.20
13-06-21 6.20 6.32 6.10 10,600 6.10 6.10
13-06-20 6.48 6.53 6.08 13,300 6.25 6.25
Date Open High Low Vol Cls adjCls
13-06-19 6.52 6.68 6.50 5,300 6.53 6.53
13-06-18 6.50 6.69 6.50 4,100 6.57 6.57
13-06-17 6.58 6.78 6.50 5,400 6.50 6.50
13-06-14 6.80 6.89 6.58 12,900 6.59 6.59
13-06-13 6.60 6.75 6.60 13,200 6.71 6.71
13-06-12 6.68 6.68 6.55 4,900 6.55 6.55
13-06-11 6.56 6.61 6.51 20,000 6.59 6.59
13-06-10 6.40 6.60 6.40 5,800 6.58 6.58
13-06-07 6.45 6.60 6.41 31,900 6.54 6.54
Date Open High Low Vol Cls adjCls
13-06-06 6.40 6.49 6.40 45,800 6.49 6.49
13-06-05 6.40 6.48 6.32 58,700 6.35 6.35
13-06-04 6.35 6.40 6.30 21,900 6.40 6.40
13-06-03 6.40 6.50 6.28 16,500 6.28 6.28
13-05-31 6.36 6.49 6.25 28,300 6.47 6.47
13-05-30 6.49 6.49 6.34 9,900 6.44 6.44
13-05-29 6.43 6.48 6.34 52,100 6.48 6.48
13-05-28 6.40 6.45 6.07 13,600 6.31 6.31
13-05-24 6.45 6.50 6.40 1,900 6.42 6.42
Date Open High Low Vol Cls adjCls
13-05-23 6.39 6.66 6.15 12,000 6.40 6.40
13-05-22 6.39 6.60 6.06 10,100 6.29 6.29
13-05-21 6.53 6.67 6.32 19,300 6.33 6.33
13-05-20 6.17 6.77 6.17 31,900 6.48 6.48
13-05-17 5.99 6.36 5.92 40,900 6.29 6.29
13-05-16 6.23 6.68 5.95 15,100 6.25 6.25
13-05-15 6.53 6.53 6.23 11,900 6.23 6.23
13-05-14 6.15 6.30 5.87 36,600 6.29 6.29
13-05-13 6.30 6.30 5.89 44,800 6.16 6.16
Date Open High Low Vol Cls adjCls
13-05-10 6.30 6.75 6.20 67,800 6.39 6.39
13-05-09 6.00 6.40 5.90 104,100 6.39 6.39
13-05-08 6.05 6.05 5.85 36,300 6.00 6.00
13-05-07 5.90 6.01 5.61 33,000 5.98 5.98
13-05-06 5.70 6.12 5.58 89,600 5.95 5.95
13-05-03 5.35 5.52 5.27 18,100 5.37 5.37
13-05-02 5.23 5.55 5.09 8,200 5.32 5.32
13-05-01 5.15 5.15 5.10 6,600 5.14 5.14
13-04-30 4.95 5.18 4.95 12,900 5.13 5.13
Date Open High Low Vol Cls adjCls
13-04-29 4.90 5.06 4.83 11,800 5.01 5.01
13-04-26 4.60 4.90 4.60 7,200 4.82 4.82
13-04-25 4.78 4.81 4.60 3,000 4.68 4.68
13-04-24 4.72 4.76 4.65 5,000 4.76 4.76
13-04-23 4.83 4.83 4.65 5,500 4.72 4.72
13-04-22 4.58 4.92 4.50 4,700 4.74 4.74
13-04-19 4.61 4.77 4.50 10,300 4.65 4.65
13-04-18 4.74 4.85 4.73 3,600 4.85 4.85
13-04-17 4.67 4.89 4.65 3,700 4.79 4.79
Date Open High Low Vol Cls adjCls
13-04-16 4.68 4.80 4.58 4,400 4.78 4.78
13-04-15 4.70 4.99 4.52 17,300 4.61 4.61
13-04-12 4.69 4.88 4.69 4,200 4.69 4.69
13-04-11 4.80 4.84 4.67 2,100 4.74 4.74
13-04-10 4.58 4.90 4.58 7,000 4.76 4.76
13-04-09 4.42 4.76 4.42 11,400 4.66 4.66
13-04-08 4.84 4.85 4.37 27,000 4.59 4.59
13-04-05 4.80 4.98 4.57 4,700 4.98 4.98
13-04-04 4.72 4.96 4.64 2,100 4.96 4.96
Date Open High Low Vol Cls adjCls
13-04-03 4.85 5.18 4.62 8,900 5.01 5.01
13-04-02 4.82 4.93 4.74 3,500 4.89 4.89
13-04-01 4.97 5.23 4.79 35,600 4.81 4.81
13-03-28 4.83 4.97 4.83 5,100 4.91 4.91
13-03-27 5.00 5.00 4.84 4,100 4.84 4.84
13-03-26 4.87 4.99 4.87 2,300 4.95 4.95
13-03-25 4.85 4.95 4.84 3,600 4.84 4.84
13-03-22 5.01 5.01 4.84 2,400 4.84 4.84
13-03-21 4.93 5.00 4.90 12,000 4.97 4.97
Date Open High Low Vol Cls adjCls
13-03-20 4.97 5.00 4.97 1,400 5.00 5.00
13-03-19 4.99 5.05 4.98 15,400 5.00 5.00
13-03-18 4.89 5.13 4.84 12,300 4.95 4.95
13-03-15 4.98 5.04 4.85 28,800 4.85 4.85
13-03-14 4.93 5.05 4.90 10,400 4.94 4.94
13-03-13 4.97 5.00 4.97 6,200 5.00 5.00
13-03-12 4.99 4.99 4.87 9,900 4.89 4.89
13-03-11 4.96 5.01 4.90 11,000 4.95 4.95
13-03-08 5.04 5.05 4.95 8,500 5.00 5.00
Date Open High Low Vol Cls adjCls
13-03-07 5.00 5.00 4.90 5,900 4.90 4.90
13-03-06 4.92 5.05 4.89 9,300 4.99 4.99
13-03-05 5.03 5.15 4.91 24,300 4.95 4.95
13-03-04 4.95 5.10 4.91 21,200 5.10 5.10
13-03-01 4.91 4.99 4.56 22,200 4.96 4.96
13-02-28 4.95 5.00 4.73 19,000 4.94 4.94
13-02-27 4.80 4.99 4.71 29,700 4.95 4.95
13-02-26 4.70 4.75 4.68 7,100 4.74 4.74
13-02-25 4.75 5.03 4.65 40,600 4.65 4.65
Date Open High Low Vol Cls adjCls
13-02-22 4.74 4.81 4.69 18,200 4.69 4.69
13-02-21 4.95 4.95 4.64 18,400 4.65 4.65
13-02-20 4.76 5.00 4.59 20,700 4.65 4.65
13-02-19 4.85 5.05 4.73 37,500 4.83 4.83
13-02-15 4.75 4.80 4.45 34,100 4.79 4.79
13-02-14 4.81 4.81 4.54 9,200 4.75 4.75
13-02-13 4.75 4.75 4.56 12,700 4.72 4.72
13-02-12 4.74 4.84 4.72 15,700 4.75 4.75
13-02-11 4.91 5.00 4.75 69,000 4.82 4.82
Date Open High Low Vol Cls adjCls
13-02-08 4.68 4.97 4.68 11,000 4.97 4.97
13-02-07 4.92 4.92 4.76 5,900 4.84 4.84
13-02-06 4.97 5.12 4.68 18,500 4.86 4.86
13-02-05 4.91 5.21 4.50 24,100 4.75 4.75
13-02-04 4.98 5.40 4.65 7,300 4.85 4.85
13-02-01 5.25 5.40 4.86 25,300 4.98 4.98
13-01-31 5.47 5.57 4.66 82,000 5.00 5.00
13-01-30 4.74 5.95 4.74 95,000 5.57 5.57
13-01-29 3.98 4.73 3.98 61,700 4.72 4.72
Date Open High Low Vol Cls adjCls
13-01-28 3.76 4.00 3.76 9,600 3.94 3.94
13-01-25 3.66 4.00 3.66 44,500 3.79 3.79
13-01-24 3.61 4.00 3.61 34,600 3.69 3.69
13-01-23 3.68 3.72 3.64 19,100 3.65 3.65
13-01-22 3.58 3.68 3.56 13,700 3.68 3.68
13-01-18 3.69 3.73 3.50 15,900 3.55 3.55
13-01-17 3.70 3.73 3.56 21,200 3.70 3.70
13-01-16 3.54 3.69 3.50 14,800 3.68 3.68
13-01-15 3.46 3.60 3.42 8,600 3.50 3.50
Date Open High Low Vol Cls adjCls
13-01-14 3.48 3.50 3.45 1,500 3.48 3.48
13-01-11 3.48 3.50 3.47 7,300 3.48 3.48
13-01-10 3.45 3.50 3.45 3,000 3.50 3.50
13-01-09 3.31 3.50 3.31 5,900 3.46 3.46
13-01-08 3.30 3.55 3.30 10,600 3.48 3.48
13-01-07 3.44 3.50 3.41 4,600 3.42 3.42
13-01-04 3.39 3.44 3.38 7,300 3.44 3.44
13-01-03 3.42 3.46 3.32 7,100 3.39 3.39
13-01-02 3.40 3.50 3.34 10,100 3.49 3.49
Date Open High Low Vol Cls adjCls
12-12-31 3.46 3.55 3.32 11,100 3.45 3.45
12-12-28 3.35 3.49 3.28 4,200 3.34 3.34
12-12-27 3.29 3.50 3.29 4,500 3.40 3.40
12-12-26 3.50 3.55 3.28 7,400 3.34 3.34
12-12-24 3.51 3.51 3.39 3,800 3.39 3.39
12-12-21 3.31 3.61 3.27 10,400 3.61 3.61
12-12-20 3.61 3.61 3.26 9,100 3.40 3.40
12-12-19 3.39 3.49 3.21 9,300 3.45 3.45
12-12-18 3.61 3.62 3.31 17,800 3.46 3.46
Date Open High Low Vol Cls adjCls
12-12-17 3.37 3.51 3.30 2,200 3.51 3.51
12-12-14 3.31 3.40 3.09 5,400 3.30 3.30
12-12-13 3.06 3.40 3.06 14,700 3.32 3.32
12-12-12 3.24 3.24 3.06 8,000 3.12 3.12
12-12-11 3.44 3.44 3.10 44,100 3.20 3.20
12-12-10 3.45 3.52 3.21 13,100 3.40 3.40
12-12-07 3.20 3.30 3.03 23,800 3.29 3.29
12-12-06 3.15 3.15 3.15 1,600 3.15 3.15
12-12-05 3.14 3.29 3.05 16,000 3.10 3.10
Date Open High Low Vol Cls adjCls
12-12-04 3.11 3.21 2.95 27,800 3.10 3.10
12-12-03 3.29 3.34 3.05 7,200 3.16 3.16
12-11-30 2.96 3.26 2.90 42,000 3.26 3.26
12-11-29 3.10 3.14 2.97 9,600 3.07 3.07
12-11-28 2.95 3.15 2.95 1,700 3.10 3.10
12-11-27 2.98 3.23 2.97 9,800 2.99 2.99
12-11-26 3.04 3.07 3.01 4,000 3.02 3.02
12-11-23 2.99 3.08 2.97 3,500 2.97 2.97
12-11-21 3.05 3.22 2.95 11,200 3.05 3.05
Date Open High Low Vol Cls adjCls
12-11-20 2.95 3.05 2.95 3,100 3.03 3.03
12-11-19 3.00 3.00 2.89 25,400 2.92 2.92
12-11-16 3.01 3.05 2.93 8,900 3.05 3.05
12-11-15 2.98 3.10 2.94 18,200 3.00 3.00
12-11-14 3.02 3.02 2.94 7,500 2.99 2.99
12-11-13 2.90 3.28 2.90 27,200 2.98 2.98
12-11-12 2.85 2.97 2.82 2,800 2.85 2.85
12-11-09 2.92 3.00 2.84 18,600 2.90 2.90
12-11-08 3.05 3.10 2.80 12,100 2.82 2.82
Date Open High Low Vol Cls adjCls
12-11-07 2.79 3.18 2.77 14,500 2.99 2.99
12-11-06 2.87 2.94 2.80 12,200 2.80 2.80
12-11-05 2.96 3.20 2.85 9,300 2.85 2.85
12-11-02 2.89 2.96 2.78 10,800 2.95 2.95
12-11-01 2.90 2.90 2.88 700 2.88 2.88
12-10-31 2.92 3.28 2.65 44,400 2.85 2.85
12-10-26 3.17 3.17 2.80 79,500 2.93 2.93
12-10-25 3.11 3.11 3.00 3,700 3.08 3.08
12-10-24 3.02 3.19 3.02 500 3.19 3.19
Date Open High Low Vol Cls adjCls
12-10-23 3.05 3.18 3.05 5,800 3.16 3.16
12-10-22 3.07 3.20 2.95 6,800 3.13 3.13
12-10-19 3.03 3.10 2.95 36,800 3.10 3.10
12-10-18 3.03 3.17 3.02 45,000 3.11 3.11
12-10-17 3.43 3.43 3.07 27,800 3.14 3.14
12-10-16 3.42 3.42 3.28 2,100 3.38 3.38
12-10-15 3.31 3.48 3.31 1,600 3.35 3.35
12-10-12 3.31 3.31 3.31 100 3.31 3.31
12-10-11 3.40 3.41 3.30 2,000 3.30 3.30
Date Open High Low Vol Cls adjCls
12-10-10 3.33 3.45 3.33 5,500 3.40 3.40
12-10-09 3.45 3.49 3.34 24,400 3.36 3.36
12-10-08 3.56 3.56 3.45 2,000 3.53 3.53
12-10-05 3.50 3.60 3.50 1,800 3.54 3.54
12-10-04 3.43 3.60 3.41 8,500 3.55 3.55
12-10-03 3.57 3.68 3.45 5,000 3.52 3.52
12-10-02 3.69 3.69 3.53 1,800 3.57 3.57
12-10-01 3.65 3.65 3.47 32,000 3.52 3.52
12-09-28 3.64 3.64 3.64 0 3.64 3.64
Date Open High Low Vol Cls adjCls
12-09-27 3.69 3.76 3.64 1,300 3.64 3.64
12-09-26 3.71 3.71 3.63 1,700 3.64 3.64
12-09-25 3.74 3.75 3.70 1,700 3.70 3.70
12-09-24 3.82 3.85 3.70 18,000 3.70 3.70
12-09-21 3.78 3.84 3.76 5,000 3.84 3.84
12-09-20 3.70 3.85 3.70 8,000 3.80 3.80
12-09-19 3.71 3.74 3.70 26,100 3.71 3.71
12-09-18 3.73 3.79 3.70 4,000 3.74 3.74
12-09-17 3.76 3.76 3.70 2,700 3.72 3.72
Date Open High Low Vol Cls adjCls
12-09-14 3.77 3.77 3.70 11,900 3.72 3.72
12-09-13 3.82 3.93 3.73 14,100 3.74 3.74
12-09-12 3.68 3.99 3.68 12,800 3.73 3.73
12-09-11 3.71 4.00 3.65 19,100 3.65 3.65
12-09-10 3.75 3.83 3.64 3,800 3.66 3.66
12-09-07 3.75 3.85 3.74 2,700 3.74 3.74
12-09-06 3.75 3.75 3.72 600 3.72 3.72
12-09-05 3.75 3.85 3.75 6,400 3.75 3.75
12-09-04 3.71 3.87 3.63 16,300 3.67 3.67
Date Open High Low Vol Cls adjCls
12-08-31 3.99 3.99 3.71 3,100 3.71 3.71
12-08-30 3.77 3.77 3.70 2,300 3.70 3.70
12-08-29 3.70 3.75 3.70 2,000 3.75 3.75
12-08-28 3.83 3.83 3.70 3,800 3.70 3.70
12-08-27 3.75 3.96 3.70 9,300 3.70 3.70
12-08-24 3.74 3.87 3.70 3,600 3.75 3.75
12-08-23 3.75 3.75 3.70 700 3.70 3.70
12-08-22 3.73 3.91 3.70 17,700 3.70 3.70
12-08-21 3.69 3.73 3.68 7,000 3.68 3.68
Date Open High Low Vol Cls adjCls
12-08-20 3.79 3.89 3.69 2,200 3.69 3.69
12-08-17 3.77 3.80 3.70 9,100 3.80 3.80
12-08-16 3.80 3.85 3.75 28,900 3.85 3.85
12-08-15 3.90 3.91 3.75 40,000 3.75 3.75
12-08-14 3.98 3.99 3.91 6,500 3.91 3.91
12-08-13 4.01 4.02 3.96 1,800 4.00 4.00
12-08-10 4.06 4.19 3.97 5,700 4.00 4.00
12-08-09 4.12 4.12 4.01 600 4.10 4.10
12-08-08 4.09 4.29 4.00 21,600 4.14 4.14
Date Open High Low Vol Cls adjCls
12-08-07 4.17 4.25 4.02 11,600 4.05 4.05
12-08-06 4.23 4.30 4.14 2,800 4.20 4.20
12-08-03 4.15 4.15 4.15 0 4.15 4.15
12-08-02 4.18 4.36 4.03 2,700 4.15 4.15
12-08-01 4.14 4.18 4.14 2,100 4.18 4.18
12-07-31 4.15 4.20 4.04 15,500 4.19 4.19
12-07-30 4.15 4.37 4.10 9,500 4.15 4.15
12-07-27 4.32 4.32 4.11 5,300 4.21 4.21
12-07-26 4.31 4.44 4.22 2,600 4.32 4.32
Date Open High Low Vol Cls adjCls
12-07-25 4.33 4.40 4.22 1,800 4.23 4.23
12-07-24 4.31 4.39 4.31 600 4.39 4.39
12-07-23 4.44 4.55 4.26 3,400 4.26 4.26
12-07-20 4.76 4.76 4.30 9,700 4.41 4.41
12-07-19 4.73 4.94 4.58 5,700 4.69 4.69
12-07-18 5.08 5.13 4.75 13,600 4.85 4.85
12-07-17 5.10 5.10 4.78 8,100 5.03 5.03
12-07-16 4.96 5.26 4.96 2,600 5.07 5.07
12-07-13 5.22 5.22 4.90 10,300 4.96 4.96
Date Open High Low Vol Cls adjCls
12-07-12 5.04 5.17 4.95 7,500 5.08 5.08
12-07-11 5.19 5.31 4.92 2,900 5.23 5.23
12-07-10 5.55 5.60 5.05 10,400 5.22 5.22
12-07-09 5.43 5.70 5.27 17,200 5.55 5.55
12-07-06 5.08 5.47 5.03 6,800 5.22 5.22
12-07-05 4.85 5.16 4.85 9,400 5.08 5.08
12-07-03 4.76 4.76 4.76 0 4.76 4.76
12-07-02 4.78 5.24 4.76 24,900 4.76 4.76
12-06-29 4.74 4.89 4.63 10,700 4.78 4.78
Date Open High Low Vol Cls adjCls
12-06-28 4.62 4.83 4.55 9,900 4.66 4.66
12-06-27 4.65 4.75 4.47 13,100 4.72 4.72
12-06-26 4.64 4.73 4.64 2,100 4.66 4.66
12-06-25 4.79 4.80 4.51 6,600 4.64 4.64
12-06-22 4.68 4.85 4.61 12,000 4.75 4.75
12-06-21 4.76 4.89 4.61 6,400 4.66 4.66
12-06-20 4.63 4.74 4.50 7,600 4.72 4.72
12-06-19 4.72 4.95 4.53 10,100 4.63 4.63
12-06-18 4.75 4.86 4.47 292,400 4.72 4.72
Date Open High Low Vol Cls adjCls
12-06-15 5.25 5.25 4.78 27,500 4.90 4.90
12-06-14 5.41 5.49 5.25 16,200 5.25 5.25
12-06-13 5.51 5.51 5.39 23,600 5.40 5.40
12-06-12 5.41 5.46 5.41 1,500 5.45 5.45
12-06-11 5.43 5.54 5.37 4,200 5.53 5.53
12-06-08 5.43 5.54 5.30 2,200 5.45 5.45
12-06-07 5.47 5.55 5.26 2,000 5.40 5.40
12-06-06 5.55 5.58 5.27 3,100 5.48 5.48
12-06-05 5.59 5.59 5.52 200 5.52 5.52
Date Open High Low Vol Cls adjCls
12-06-04 5.64 5.75 5.45 17,700 5.54 5.54
12-06-01 5.76 5.76 5.52 14,800 5.52 5.52
12-05-31 5.99 5.99 5.56 2,000 5.80 5.80
12-05-30 5.68 6.05 5.68 3,000 5.85 5.85
12-05-29 5.58 6.03 5.58 9,900 5.67 5.67
12-05-25 5.51 5.70 5.51 2,100 5.58 5.58
12-05-24 5.56 5.83 5.56 6,700 5.72 5.72
12-05-23 5.68 5.78 5.51 14,000 5.61 5.61
12-05-22 6.12 6.12 5.57 35,000 5.70 5.70
Date Open High Low Vol Cls adjCls
12-05-21 6.26 6.33 5.94 9,300 5.94 5.94
12-05-18 6.27 6.34 6.10 3,500 6.19 6.19
12-05-17 6.37 6.39 6.10 6,300 6.24 6.24
12-05-16 6.14 6.28 6.10 2,300 6.28 6.28
12-05-15 6.03 6.18 6.02 800 6.09 6.09
12-05-14 6.09 6.25 6.06 12,500 6.06 6.06
12-05-11 6.29 6.51 6.19 20,500 6.19 6.19
12-05-10 6.72 6.72 6.24 18,000 6.44 6.44
12-05-09 6.63 6.88 6.52 22,000 6.66 6.66
Date Open High Low Vol Cls adjCls
12-05-08 6.67 6.75 6.66 800 6.75 6.75
12-05-07 6.49 6.98 6.37 2,800 6.87 6.87
12-05-04 6.47 6.48 6.17 8,200 6.45 6.45
12-05-03 6.68 6.76 6.40 24,000 6.43 6.43
12-05-02 6.92 7.33 6.55 15,200 6.60 6.60
12-05-01 6.90 6.97 6.89 1,100 6.91 6.91
12-04-30 7.12 7.12 6.52 3,100 6.80 6.80
12-04-27 7.19 7.20 7.10 1,200 7.10 7.10
12-04-26 6.88 6.97 6.80 4,000 6.80 6.80
Date Open High Low Vol Cls adjCls
12-04-25 6.70 7.04 6.70 6,800 6.83 6.83
12-04-24 6.57 6.94 6.48 26,700 6.67 6.67
12-04-23 6.85 6.96 6.37 14,900 6.65 6.65
12-04-20 6.84 6.89 6.67 1,900 6.84 6.84
12-04-19 6.77 6.97 6.74 5,400 6.90 6.90
12-04-18 6.89 6.91 6.84 1,500 6.84 6.84
12-04-17 6.95 7.24 6.90 13,100 7.03 7.03
12-04-16 7.23 7.25 6.76 16,000 6.97 6.97
12-04-13 7.04 7.19 6.93 10,200 7.11 7.11
Date Open High Low Vol Cls adjCls
12-04-12 6.93 7.19 6.92 2,200 7.18 7.18
12-04-11 6.84 7.01 6.80 6,700 6.94 6.94
12-04-10 7.11 7.12 6.77 16,500 6.87 6.87
12-04-09 7.51 7.56 7.31 5,800 7.44 7.44
12-04-05 7.86 7.86 7.06 7,300 7.45 7.45
12-04-04 7.92 7.96 7.51 700 7.88 7.88
12-04-03 7.58 7.89 7.57 4,700 7.89 7.89
12-04-02 7.58 7.88 7.53 5,700 7.88 7.88
12-03-30 7.79 7.97 7.62 10,000 7.75 7.75
Date Open High Low Vol Cls adjCls
12-03-29 7.95 8.00 7.81 13,600 7.88 7.88
12-03-28 8.00 8.00 7.76 27,900 8.00 8.00
12-03-27 8.33 8.33 8.06 1,600 8.12 8.12
12-03-26 8.41 8.48 8.21 3,800 8.21 8.21
12-03-23 8.50 8.50 8.21 5,400 8.44 8.44
12-03-22 8.40 8.71 8.35 11,100 8.50 8.50
12-03-21 8.27 8.45 8.15 900 8.15 8.15
12-03-20 8.54 8.60 8.15 6,600 8.27 8.27
12-03-19 8.36 8.64 8.16 5,900 8.35 8.35
Date Open High Low Vol Cls adjCls
12-03-16 8.38 8.50 8.13 6,600 8.39 8.39
12-03-15 8.58 8.62 8.21 14,200 8.43 8.43
12-03-14 8.45 8.65 8.42 5,600 8.55 8.55
12-03-13 8.23 8.52 8.04 8,400 8.45 8.45
12-03-12 7.99 8.28 7.99 8,900 8.28 8.28
12-03-09 8.02 8.04 7.90 6,300 8.02 8.02
12-03-08 8.06 8.06 7.81 13,000 7.89 7.89
12-03-07 8.05 8.12 7.89 8,200 8.04 8.04
12-03-06 8.06 8.12 8.00 3,600 8.05 8.05
Date Open High Low Vol Cls adjCls
12-03-05 8.14 8.20 8.00 1,700 8.20 8.20
12-03-02 8.06 8.25 8.02 4,400 8.15 8.15
12-03-01 8.17 8.26 8.08 3,900 8.14 8.14
12-02-29 8.07 8.28 8.05 4,000 8.27 8.27
12-02-28 8.45 8.45 7.50 686,700 8.06 8.06
12-02-27 8.60 8.61 8.52 1,800 8.56 8.56
12-02-24 8.50 8.72 8.50 1,300 8.62 8.62
12-02-23 8.52 8.54 8.51 800 8.52 8.52
12-02-22 8.50 8.75 8.50 500 8.55 8.55
Date Open High Low Vol Cls adjCls
12-02-21 8.72 9.00 8.68 2,200 8.72 8.72
12-02-17 8.94 8.94 8.65 5,700 8.75 8.75
12-02-16 8.22 8.50 8.17 800 8.36 8.36
12-02-15 8.50 8.50 8.33 3,000 8.50 8.50
12-02-14 8.73 8.75 8.55 6,000 8.59 8.59
12-02-13 8.56 8.91 8.55 5,100 8.70 8.70
12-02-10 8.56 8.92 8.47 22,600 8.50 8.50
12-02-09 8.52 8.67 8.35 4,000 8.57 8.57
12-02-08 8.35 8.50 8.28 9,400 8.50 8.50
Date Open High Low Vol Cls adjCls
12-02-07 8.57 8.57 7.98 19,600 8.34 8.34
12-02-06 8.99 9.23 8.90 1,200 8.94 8.94
12-02-03 8.76 9.24 8.56 9,200 8.69 8.69
12-02-02 9.12 9.12 8.61 1,200 8.66 8.66
12-02-01 9.34 9.43 9.14 1,100 9.14 9.14
12-01-31 8.52 9.46 8.49 5,900 9.31 9.31
12-01-30 8.25 8.40 8.23 4,000 8.40 8.40
12-01-27 8.35 8.39 8.22 4,700 8.25 8.25
12-01-26 8.17 8.34 8.17 2,700 8.34 8.34
Date Open High Low Vol Cls adjCls
12-01-25 8.19 8.24 7.80 1,200 8.16 8.16
12-01-24 8.15 8.18 8.10 4,400 8.16 8.16
12-01-23 8.10 8.23 8.10 1,300 8.15 8.15
12-01-20 7.98 8.24 7.98 2,600 8.24 8.24
12-01-19 8.14 8.25 8.14 2,900 8.24 8.24
12-01-18 8.09 8.20 7.51 31,200 8.19 8.19
12-01-17 8.18 8.18 7.97 5,700 8.15 8.15
12-01-13 8.19 8.39 8.19 3,200 8.39 8.39
12-01-12 8.10 8.25 8.04 11,800 8.22 8.22
Date Open High Low Vol Cls adjCls
12-01-11 7.98 8.15 7.98 9,000 8.12 8.12
12-01-10 7.97 8.15 7.81 1,600 7.98 7.98
12-01-09 7.86 8.13 7.80 21,900 7.90 7.90
12-01-06 7.53 7.81 7.40 12,600 7.80 7.80
12-01-05 7.45 7.55 7.39 2,700 7.53 7.53
12-01-04 7.78 8.28 7.46 115,600 7.48 7.48
12-01-03 7.74 7.94 7.74 2,800 7.92 7.92
11-12-30 7.82 7.97 7.48 16,300 7.73 7.73
11-12-29 7.94 7.96 7.31 52,600 7.61 7.61
Date Open High Low Vol Cls adjCls
11-12-28 7.98 8.08 7.36 44,900 7.60 7.60
11-12-27 8.09 8.20 7.85 7,000 8.04 8.04
11-12-23 8.21 8.23 7.93 2,900 8.11 8.11
11-12-22 7.97 8.04 7.50 19,000 7.95 7.95
11-12-21 8.19 8.25 7.90 7,200 7.95 7.95
11-12-20 7.76 8.23 7.76 7,800 8.05 8.05
11-12-19 8.22 8.22 7.34 2,700 7.70 7.70
11-12-16 7.80 8.32 7.63 5,300 8.03 8.03
11-12-15 7.88 7.88 7.65 2,400 7.75 7.75
Date Open High Low Vol Cls adjCls
11-12-14 7.85 7.85 7.75 4,100 7.85 7.85
11-12-13 7.86 7.92 7.76 900 7.84 7.84
11-12-12 8.10 8.10 7.77 11,800 7.86 7.86
11-12-09 8.35 8.35 8.02 8,100 8.14 8.14
11-12-08 8.53 8.53 8.13 5,700 8.31 8.31
11-12-07 8.83 8.83 8.48 15,600 8.48 8.48
11-12-06 8.95 8.98 8.81 4,000 8.81 8.81
11-12-05 9.05 9.19 8.85 5,500 9.00 9.00
11-12-02 9.03 9.03 8.81 10,800 8.99 8.99
Date Open High Low Vol Cls adjCls
11-12-01 8.92 9.05 8.86 2,700 8.98 8.98
11-11-30 9.04 9.25 9.01 5,100 9.01 9.01
11-11-29 8.99 9.21 8.89 2,900 8.90 8.90
11-11-28 9.15 9.15 8.66 4,900 8.89 8.89
11-11-25 9.11 9.12 8.95 1,000 9.05 9.05
11-11-23 9.24 9.24 9.02 2,200 9.10 9.10
11-11-22 9.26 9.35 9.07 6,300 9.15 9.15
11-11-21 9.23 9.37 8.37 21,400 9.21 9.21
11-11-18 9.81 9.82 9.16 4,000 9.27 9.27
Date Open High Low Vol Cls adjCls
11-11-17 9.81 9.90 9.65 9,100 9.83 9.83
11-11-16 9.83 10.01 9.70 4,700 9.89 9.89
11-11-15 9.48 10.08 9.45 12,100 9.94 9.94
11-11-14 9.29 9.49 9.14 7,000 9.49 9.49
11-11-11 9.37 9.37 8.23 7,900 9.27 9.27
11-11-10 9.48 9.48 8.93 7,200 9.25 9.25
11-11-09 9.66 9.66 9.29 20,400 9.35 9.35
11-11-08 9.78 9.88 9.61 7,600 9.84 9.84
11-11-07 9.79 9.79 9.52 5,200 9.76 9.76
Date Open High Low Vol Cls adjCls
11-11-04 9.99 9.99 9.57 19,400 9.66 9.66
11-11-03 9.62 10.35 9.50 8,000 10.07 10.07
11-11-02 9.21 9.69 8.90 43,300 9.52 9.52
11-11-01 8.58 9.18 8.58 11,100 9.03 9.03
11-10-31 8.54 8.99 8.41 17,300 8.80 8.80
11-10-28 8.40 8.75 8.24 34,300 8.67 8.67
11-10-27 8.13 8.45 7.97 159,100 8.39 8.39
11-10-26 8.73 8.73 7.90 67,000 7.95 7.95
11-10-25 8.25 8.80 7.88 19,700 8.62 8.62
Date Open High Low Vol Cls adjCls
11-10-24 8.25 8.46 8.12 15,000 8.31 8.31
11-10-21 7.82 8.26 7.38 84,700 8.23 8.23
11-10-20 8.16 8.20 7.75 29,400 7.87 7.87
11-10-19 8.22 8.29 8.01 17,400 8.24 8.24
11-10-18 8.07 8.50 8.06 58,400 8.29 8.29
11-10-17 8.79 9.43 7.96 81,700 8.34 8.34
11-10-14 9.86 9.86 8.62 30,200 8.86 8.86
11-10-13 9.75 9.77 9.56 16,400 9.60 9.60
11-10-12 9.80 10.14 9.51 38,100 9.67 9.67
Date Open High Low Vol Cls adjCls
11-10-11 8.13 10.20 8.13 239,700 9.76 9.76
11-10-10 7.91 8.21 7.91 7,800 8.21 8.21
11-10-07 8.12 8.25 7.96 4,300 8.11 8.11
11-10-06 7.95 8.10 7.86 7,000 8.03 8.03
11-10-05 7.92 8.08 7.68 28,700 8.07 8.07
11-10-04 7.94 8.01 7.30 21,800 7.95 7.95
11-10-03 7.76 7.95 7.67 86,700 7.95 7.95
11-09-30 7.52 7.81 7.50 12,100 7.76 7.76
11-09-29 7.36 7.61 7.31 13,600 7.53 7.53
Date Open High Low Vol Cls adjCls
11-09-28 7.20 7.54 7.07 165,500 7.30 7.30
11-09-27 7.01 7.19 7.01 15,100 7.11 7.11
11-09-26 6.92 7.02 6.90 11,800 6.93 6.93
11-09-23 6.85 6.95 6.85 44,600 6.86 6.86
11-09-22 6.75 6.94 6.75 14,300 6.86 6.86
11-09-21 7.02 7.03 6.81 5,600 6.81 6.81
11-09-20 6.88 7.06 6.88 611,400 6.95 6.95
11-09-19 6.93 7.02 6.81 26,500 6.91 6.91
11-09-16 7.07 7.20 6.95 24,500 6.95 6.95
Date Open High Low Vol Cls adjCls
11-09-15 7.18 7.21 7.03 22,800 7.12 7.12
11-09-14 7.17 7.21 7.05 13,200 7.16 7.16
11-09-13 7.07 7.13 6.88 31,200 7.13 7.13
11-09-12 7.20 7.21 7.07 12,900 7.11 7.11
11-09-09 7.15 7.24 7.10 14,300 7.24 7.24
11-09-08 7.24 7.27 7.14 17,100 7.21 7.21
11-09-07 7.35 7.40 7.19 202,600 7.21 7.21
11-09-06 7.41 7.41 7.25 12,000 7.34 7.34
11-09-02 7.55 7.60 7.41 11,100 7.45 7.45
Date Open High Low Vol Cls adjCls
11-09-01 7.69 7.72 7.58 10,900 7.58 7.58
11-08-31 7.77 7.85 7.62 14,600 7.69 7.69
11-08-30 7.54 7.74 7.46 47,600 7.74 7.74
11-08-29 7.52 7.57 7.37 18,600 7.50 7.50
11-08-26 7.64 7.65 7.40 36,000 7.55 7.55
11-08-25 7.75 7.81 7.56 25,100 7.67 7.67
11-08-24 7.79 8.06 7.65 126,800 7.70 7.70
11-08-23 9.90 10.19 7.66 628,400 7.70 7.70
11-08-22 11.31 11.31 10.64 34,500 10.95 10.95
Date Open High Low Vol Cls adjCls
11-08-19 10.78 11.00 10.77 9,000 10.98 10.98
11-08-18 10.70 10.96 10.70 3,100 10.93 10.93
11-08-17 10.99 11.03 10.88 5,900 10.94 10.94
11-08-16 11.37 11.48 10.88 12,200 11.00 11.00
11-08-15 10.76 11.34 10.51 5,900 11.11 11.11
11-08-12 11.11 11.11 10.65 10,300 10.86 10.86
11-08-11 10.59 11.03 10.50 9,700 10.84 10.84
11-08-10 10.35 10.57 10.12 6,800 10.50 10.50
11-08-09 11.06 11.06 10.30 31,500 10.55 10.55
Date Open High Low Vol Cls adjCls
11-08-08 10.08 10.87 10.03 15,400 10.87 10.87
11-08-05 11.24 11.88 10.95 13,000 11.04 11.04
11-08-04 11.48 11.55 10.99 11,800 11.07 11.07
11-08-03 11.74 11.74 11.48 8,100 11.66 11.66
11-08-02 12.24 12.41 11.75 20,300 11.76 11.76
11-08-01 11.44 12.34 11.30 114,400 12.11 12.11
11-07-29 11.22 11.41 11.02 20,300 11.32 11.32
11-07-28 11.75 11.75 11.26 19,600 11.29 11.29
11-07-27 11.24 11.31 11.05 23,700 11.19 11.19
Date Open High Low Vol Cls adjCls
11-07-26 11.24 11.47 11.21 27,800 11.31 11.31
11-07-25 11.17 11.35 11.03 13,400 11.26 11.26
11-07-22 11.52 11.53 11.29 8,300 11.35 11.35
11-07-21 11.45 11.89 11.01 21,600 11.55 11.55
11-07-20 11.17 11.40 11.00 8,100 11.34 11.34
11-07-19 11.29 11.29 11.00 16,900 11.26 11.26
11-07-18 11.12 11.26 11.11 17,000 11.22 11.22
11-07-15 11.26 11.29 11.06 14,300 11.18 11.18
11-07-14 11.72 11.81 11.15 20,600 11.20 11.20
Date Open High Low Vol Cls adjCls
11-07-13 11.56 11.75 11.54 14,300 11.64 11.64
11-07-12 11.28 11.50 11.28 19,200 11.36 11.36
11-07-11 11.43 11.57 11.18 18,600 11.28 11.28
11-07-08 11.22 11.74 11.22 14,400 11.61 11.61
11-07-07 11.19 11.37 11.17 20,200 11.34 11.34
11-07-06 11.09 11.23 10.99 26,700 11.18 11.18
11-07-05 11.39 11.39 11.09 18,200 11.09 11.09
11-07-01 10.91 11.53 10.87 32,500 11.37 11.37
11-06-30 11.31 11.55 11.21 22,000 11.30 11.30
Date Open High Low Vol Cls adjCls
11-06-29 10.87 11.48 10.87 152,800 11.31 11.31
11-06-28 10.32 11.08 9.97 77,300 10.81 10.81
11-06-27 10.08 10.38 10.06 77,700 10.32 10.32
11-06-24 10.11 10.39 9.81 1,231,100 10.04 10.04
11-06-23 9.75 10.38 9.75 55,700 10.09 10.09
11-06-22 10.20 10.27 10.06 55,000 10.10 10.10
11-06-21 10.07 10.34 10.00 28,700 10.26 10.26
11-06-20 9.85 10.12 9.85 34,400 10.04 10.04
11-06-17 10.20 10.23 9.79 158,100 9.83 9.83
Date Open High Low Vol Cls adjCls
11-06-16 10.28 10.32 10.06 96,100 10.13 10.13
11-06-15 10.26 10.36 10.20 50,300 10.24 10.24
11-06-14 10.50 10.50 10.37 56,700 10.40 10.40
11-06-13 11.06 11.22 10.40 142,000 10.40 10.40
11-06-10 11.01 11.08 11.00 44,400 11.05 11.05
11-06-09 11.11 11.18 11.03 17,800 11.06 11.06
11-06-08 11.02 11.59 11.02 25,100 11.07 11.07
11-06-07 11.10 11.14 11.05 17,300 11.05 11.05
11-06-06 11.16 11.20 11.05 22,500 11.06 11.06
Date Open High Low Vol Cls adjCls
11-06-03 11.20 11.31 11.15 231,000 11.16 11.16
11-06-02 11.29 11.29 11.23 53,900 11.26 11.26
11-06-01 11.83 11.90 11.28 28,000 11.28 11.28
11-05-31 11.85 11.85 11.62 18,100 11.82 11.82
11-05-27 12.07 12.07 11.65 10,800 11.74 11.74
11-05-26 11.94 12.03 11.86 4,700 12.03 12.03
11-05-25 11.63 11.97 11.63 3,900 11.96 11.96
11-05-24 12.11 12.11 11.69 17,100 11.71 11.71
11-05-23 12.06 12.14 11.86 20,200 11.89 11.89
Date Open High Low Vol Cls adjCls
11-05-20 12.25 12.32 12.19 71,100 12.25 12.25
11-05-19 12.38 12.42 12.25 7,800 12.28 12.28
11-05-18 12.24 12.33 12.21 5,400 12.31 12.31
11-05-17 12.16 12.33 12.16 11,200 12.31 12.31
11-05-16 12.17 12.41 12.17 18,000 12.25 12.25
11-05-13 12.56 12.56 12.25 12,000 12.26 12.26
11-05-12 12.32 12.63 12.31 13,300 12.54 12.54
11-05-11 12.44 12.58 12.17 10,000 12.32 12.32
11-05-10 12.53 12.53 12.34 15,800 12.48 12.48
Date Open High Low Vol Cls adjCls
11-05-09 12.34 12.50 12.34 15,000 12.49 12.49
11-05-06 12.67 12.67 12.25 6,600 12.31 12.31
11-05-05 12.34 12.45 12.21 13,600 12.35 12.35
11-05-04 12.25 12.31 12.22 8,000 12.25 12.25
11-05-03 12.43 12.67 12.28 11,000 12.35 12.35
11-05-02 12.45 12.59 12.32 18,000 12.52 12.52
11-04-29 12.53 12.53 12.41 5,300 12.45 12.45
11-04-28 12.48 12.51 12.44 9,000 12.51 12.51
11-04-27 12.45 12.45 12.35 9,600 12.45 12.45
Date Open High Low Vol Cls adjCls
11-04-26 12.39 12.55 12.31 14,300 12.48 12.48
11-04-25 12.66 12.66 12.10 12,700 12.15 12.15
11-04-21 12.60 12.74 12.54 5,200 12.67 12.67
11-04-20 12.49 12.72 12.11 25,400 12.60 12.60
11-04-19 12.70 12.70 12.25 14,100 12.31 12.31
11-04-18 12.53 12.75 12.53 5,400 12.57 12.57
11-04-15 12.35 12.75 12.35 13,400 12.70 12.70
11-04-14 12.17 12.41 12.17 7,100 12.40 12.40
11-04-13 12.48 12.48 12.18 13,800 12.25 12.25
Date Open High Low Vol Cls adjCls
11-04-12 12.51 12.58 12.23 16,600 12.23 12.23
11-04-11 12.58 12.84 12.53 12,700 12.53 12.53
11-04-08 13.04 13.04 12.60 9,500 12.60 12.60
11-04-07 12.97 13.04 12.90 39,200 12.97 12.97
11-04-06 13.00 13.02 12.84 16,300 12.99 12.99
11-04-05 12.68 13.05 12.67 12,800 12.90 12.90
11-04-04 13.10 13.14 12.71 33,400 12.75 12.75
11-04-01 13.13 13.15 13.01 13,500 13.10 13.10
11-03-31 12.91 13.05 12.91 214,100 13.00 13.00
Date Open High Low Vol Cls adjCls
11-03-30 13.00 13.02 12.81 10,900 12.99 12.99
11-03-29 12.85 12.99 12.31 13,300 12.97 12.97
11-03-28 13.00 13.01 12.80 20,700 12.81 12.81
11-03-25 12.90 13.24 12.87 64,300 12.96 12.96
11-03-24 12.95 13.01 12.79 20,200 12.82 12.82
11-03-23 12.69 13.01 12.66 23,300 12.95 12.95
11-03-22 12.67 12.84 12.66 8,000 12.73 12.73
11-03-21 12.29 12.70 12.25 13,000 12.70 12.70
11-03-18 11.93 12.24 11.93 48,200 12.15 12.15
Date Open High Low Vol Cls adjCls
11-03-17 12.08 12.08 11.76 9,300 11.84 11.84
11-03-16 12.10 12.18 11.88 15,600 11.91 11.91
11-03-15 11.93 12.28 11.68 17,600 12.20 12.20
11-03-14 12.35 12.47 12.19 6,300 12.22 12.22
11-03-11 12.71 12.73 12.45 11,000 12.53 12.53
11-03-10 12.76 12.77 12.58 16,500 12.65 12.65
11-03-09 12.93 13.00 12.89 21,500 12.95 12.95
11-03-08 12.64 13.00 12.60 21,300 13.00 13.00
11-03-07 13.17 13.17 12.48 25,500 12.58 12.58
Date Open High Low Vol Cls adjCls
11-03-04 13.35 13.44 12.97 13,600 13.08 13.08
11-03-03 13.07 13.49 13.07 19,200 13.40 13.40
11-03-02 12.78 13.03 12.72 47,200 13.00 13.00
11-03-01 12.80 12.92 12.70 10,600 12.81 12.81
11-02-28 12.98 12.98 12.69 4,500 12.79 12.79
11-02-25 12.73 13.21 12.52 11,400 12.89 12.89
11-02-24 12.80 12.83 12.53 66,700 12.72 12.72
11-02-23 12.94 12.97 12.65 44,600 12.80 12.80
11-02-22 12.70 13.02 12.57 23,600 12.88 12.88
Date Open High Low Vol Cls adjCls
11-02-18 13.00 13.10 12.73 30,500 12.79 12.79
11-02-17 12.50 13.06 12.49 68,300 13.00 13.00
11-02-16 12.45 12.69 12.38 374,500 12.62 12.62
11-02-15 12.55 12.70 12.27 10,900 12.38 12.38
11-02-14 12.40 12.63 12.27 20,100 12.62 12.62
11-02-11 12.20 12.49 12.16 27,100 12.46 12.46
11-02-10 11.92 12.32 11.92 16,000 12.25 12.25
11-02-09 12.46 12.61 12.00 31,300 12.06 12.06
11-02-08 12.30 12.47 12.30 34,100 12.44 12.44
Date Open High Low Vol Cls adjCls
11-02-07 12.12 12.40 12.12 19,600 12.36 12.36
11-02-04 12.00 12.17 11.90 151,500 12.15 12.15
11-02-03 12.11 12.21 11.94 15,400 12.00 12.00
11-02-02 12.20 12.22 12.15 25,800 12.16 12.16
11-02-01 12.08 12.22 12.04 15,200 12.20 12.20
11-01-31 12.00 12.14 11.94 23,300 12.00 12.00
11-01-28 12.41 12.55 12.05 24,600 12.06 12.06
11-01-27 12.62 12.65 12.20 12,700 12.41 12.41
11-01-26 12.52 12.62 12.34 14,100 12.60 12.60
Date Open High Low Vol Cls adjCls
11-01-25 12.32 12.45 12.26 13,000 12.45 12.45
11-01-24 12.27 12.65 12.12 31,600 12.35 12.35
11-01-21 12.31 12.44 12.22 32,900 12.23 12.23
11-01-20 12.31 12.40 12.25 15,400 12.25 12.25
11-01-19 13.09 13.12 12.37 14,600 12.39 12.39
11-01-18 13.25 13.25 13.03 6,500 13.09 13.09
11-01-14 13.30 13.40 13.24 19,700 13.31 13.31
11-01-13 13.42 13.42 13.33 3,400 13.33 13.33
11-01-12 13.49 13.49 13.37 4,500 13.48 13.48
Date Open High Low Vol Cls adjCls
11-01-11 13.41 13.48 13.37 34,200 13.43 13.43
11-01-10 13.39 13.45 13.30 4,000 13.40 13.40
11-01-07 13.30 13.44 13.30 7,200 13.42 13.42
11-01-06 13.39 13.44 13.31 5,100 13.44 13.44
11-01-05 13.14 13.45 13.07 6,200 13.44 13.44
11-01-04 13.40 13.41 13.06 9,400 13.06 13.06
11-01-03 13.31 13.39 13.14 15,400 13.34 13.34
10-12-31 13.07 13.26 13.00 12,200 13.23 13.23
10-12-30 13.19 13.36 13.05 3,100 13.05 13.05
Date Open High Low Vol Cls adjCls
10-12-29 13.58 13.58 13.24 3,600 13.26 13.26
10-12-28 13.45 13.45 13.36 3,300 13.36 13.36
10-12-27 13.39 13.49 13.23 4,900 13.46 13.46
10-12-23 13.46 13.46 13.32 7,200 13.37 13.37
10-12-22 13.24 13.46 13.01 8,600 13.44 13.44
10-12-21 13.22 13.27 13.06 11,800 13.24 13.24
10-12-20 13.42 13.52 12.63 18,600 13.10 13.10
10-12-17 13.21 13.55 13.21 37,500 13.42 13.42
10-12-16 12.96 13.24 12.50 129,300 13.16 13.16
Date Open High Low Vol Cls adjCls
10-12-15 13.20 13.23 12.95 10,000 12.98 12.98
10-12-14 13.98 14.02 13.12 12,400 13.21 13.21
10-12-13 14.08 14.08 13.97 5,700 13.99 13.99
10-12-10 13.88 14.07 13.88 18,400 14.00 14.00
10-12-09 13.68 13.80 13.57 7,200 13.78 13.78
10-12-08 13.70 13.70 13.40 4,500 13.54 13.54
10-12-07 13.60 13.65 13.32 9,600 13.65 13.65
10-12-06 13.51 13.56 13.32 6,400 13.49 13.49
10-12-03 13.60 13.64 13.41 3,700 13.59 13.59
Date Open High Low Vol Cls adjCls
10-12-02 13.45 13.76 13.29 5,000 13.73 13.73
10-12-01 13.53 13.81 13.42 14,200 13.50 13.50
10-11-30 13.18 13.39 13.18 6,600 13.25 13.25
10-11-29 13.25 13.39 13.05 6,500 13.32 13.32
10-11-26 13.19 13.37 13.19 4,300 13.26 13.26
10-11-24 13.17 13.30 13.09 5,800 13.30 13.30
10-11-23 12.93 13.14 12.93 7,200 13.05 13.05
10-11-22 13.10 13.12 12.90 11,300 13.09 13.09
10-11-19 13.07 13.24 12.85 11,700 13.20 13.20
Date Open High Low Vol Cls adjCls
10-11-18 13.34 13.37 13.05 10,700 13.05 13.05
10-11-17 13.01 13.29 12.86 19,700 13.15 13.15
10-11-16 13.29 13.29 12.80 23,900 13.05 13.05
10-11-15 13.59 13.65 13.30 4,400 13.35 13.35
10-11-12 13.75 13.92 13.57 8,000 13.57 13.57
10-11-11 13.76 14.13 13.76 6,700 13.89 13.89
10-11-10 13.93 14.01 13.82 11,600 13.93 13.93
10-11-09 14.00 14.00 13.73 11,700 13.88 13.88
10-11-08 13.91 14.01 13.91 7,600 13.96 13.96
Date Open High Low Vol Cls adjCls
10-11-05 14.14 14.14 13.74 15,200 13.99 13.99
10-11-04 14.16 14.16 13.89 32,100 14.08 14.08
10-11-03 13.94 14.03 13.88 9,200 14.01 14.01
10-11-02 13.75 13.86 13.39 18,300 13.86 13.86
10-11-01 13.83 13.97 13.60 10,300 13.61 13.61
10-10-29 13.88 13.95 13.68 45,200 13.72 13.72
10-10-28 14.31 14.36 13.68 28,000 13.88 13.88
10-10-27 14.42 14.56 14.03 11,600 14.15 14.15
10-10-26 14.59 14.83 14.46 12,300 14.58 14.58
Date Open High Low Vol Cls adjCls
10-10-25 14.69 14.82 14.59 12,400 14.75 14.75
10-10-22 14.25 14.63 14.20 19,800 14.61 14.61
10-10-21 15.03 15.03 13.97 10,000 14.24 14.24
10-10-20 14.89 15.04 14.83 6,400 14.91 14.91
10-10-19 14.85 14.85 14.67 7,400 14.76 14.76
10-10-18 15.03 15.13 14.81 7,000 15.13 15.13
10-10-15 15.54 15.54 14.91 17,800 14.95 14.95
10-10-14 15.91 15.94 15.18 14,300 15.24 15.24
10-10-13 15.37 16.05 15.27 22,100 15.89 15.89
Date Open High Low Vol Cls adjCls
10-10-12 15.44 15.44 15.34 7,600 15.35 15.35
10-10-11 15.49 15.61 15.36 1,400 15.53 15.53
10-10-08 15.41 15.70 15.39 63,800 15.61 15.61
10-10-07 15.88 15.88 15.48 6,500 15.51 15.51
10-10-06 15.49 15.78 15.49 8,100 15.70 15.70
10-10-05 15.36 15.57 15.22 12,300 15.57 15.57
10-10-04 15.18 15.27 15.08 9,400 15.14 15.14
10-10-01 15.09 15.30 14.94 10,000 15.22 15.22
10-09-30 15.33 15.59 14.83 16,600 14.98 14.98
Date Open High Low Vol Cls adjCls
10-09-29 14.38 15.90 14.20 30,200 15.30 15.30
10-09-28 14.47 14.51 14.38 9,700 14.47 14.47
10-09-27 14.74 14.74 14.31 11,900 14.36 14.36
10-09-24 14.24 14.72 14.17 11,400 14.72 14.72
10-09-23 13.89 14.06 13.89 17,100 14.03 14.03
10-09-22 14.00 14.09 14.00 17,700 14.04 14.04
10-09-21 14.05 14.37 14.01 6,200 14.01 14.01
10-09-20 13.84 14.46 13.84 15,800 14.45 14.45
10-09-17 14.00 14.17 13.88 63,700 13.97 13.97
Date Open High Low Vol Cls adjCls
10-09-16 13.83 13.86 13.75 17,800 13.81 13.81
10-09-15 13.54 13.90 13.43 7,000 13.75 13.75
10-09-14 13.92 13.92 13.49 12,200 13.62 13.62
10-09-13 14.11 14.11 13.78 29,200 14.00 14.00
10-09-10 14.27 14.27 13.95 11,700 14.00 14.00
10-09-09 14.60 14.60 14.25 3,100 14.25 14.25
10-09-08 14.61 14.61 14.37 5,000 14.40 14.40
10-09-07 14.65 14.65 14.10 7,400 14.15 14.15
10-09-03 14.51 14.75 14.22 8,500 14.69 14.69
Date Open High Low Vol Cls adjCls
10-09-02 13.85 14.54 13.85 7,200 14.50 14.50
10-09-01 13.48 13.97 13.25 11,300 13.95 13.95
10-08-31 13.28 13.35 13.23 10,800 13.24 13.24
10-08-30 13.49 13.64 13.23 13,000 13.25 13.25
10-08-27 13.25 13.65 13.05 14,500 13.60 13.60
10-08-26 12.92 13.33 12.92 5,800 13.26 13.26
10-08-25 12.73 13.24 12.73 17,800 13.24 13.24
10-08-24 12.70 12.94 12.29 30,000 12.86 12.86
10-08-23 12.88 13.03 12.75 34,800 12.90 12.90
Date Open High Low Vol Cls adjCls
10-08-20 12.74 12.80 12.46 24,400 12.75 12.75
10-08-19 13.54 13.72 12.75 56,500 12.90 12.90
10-08-18 13.79 13.79 13.57 11,500 13.62 13.62
10-08-17 13.57 13.98 13.49 11,300 13.87 13.87
10-08-16 13.39 13.48 13.15 6,400 13.39 13.39
10-08-13 13.76 13.98 13.42 27,000 13.42 13.42
10-08-12 13.75 14.14 13.61 20,600 13.85 13.85
10-08-11 14.50 14.51 13.98 32,700 14.03 14.03
10-08-10 14.76 14.98 14.57 15,500 14.57 14.57
Date Open High Low Vol Cls adjCls
10-08-09 15.37 15.37 14.61 13,300 15.01 15.01
10-08-06 15.63 15.66 15.10 15,400 15.16 15.16
10-08-05 16.30 16.30 15.36 48,600 15.85 15.85
10-08-04 16.15 16.51 16.04 38,300 16.48 16.48
10-08-03 16.39 16.44 16.12 18,400 16.13 16.13
10-08-02 16.71 16.71 16.11 12,500 16.49 16.49
10-07-30 16.31 16.72 16.14 10,300 16.39 16.39
10-07-29 16.83 16.83 16.40 9,600 16.57 16.57
10-07-28 16.69 16.73 16.58 15,600 16.63 16.63
Date Open High Low Vol Cls adjCls
10-07-27 16.88 16.91 16.51 19,800 16.81 16.81
10-07-26 16.54 16.80 15.89 34,400 16.80 16.80
10-07-23 15.24 16.66 15.23 23,600 16.54 16.54
10-07-22 15.23 15.37 15.08 9,900 15.37 15.37
10-07-21 15.24 15.27 14.87 21,000 14.88 14.88
10-07-20 14.53 15.13 14.36 13,400 15.10 15.10
10-07-19 15.04 15.04 14.57 13,200 14.79 14.79
10-07-16 15.12 15.42 14.57 24,100 14.76 14.76
10-07-15 15.80 15.80 15.26 17,300 15.28 15.28
Date Open High Low Vol Cls adjCls
10-07-14 15.60 15.74 15.47 23,300 15.64 15.64
10-07-13 15.55 15.81 15.21 43,800 15.74 15.74
10-07-12 15.87 15.88 15.26 7,500 15.27 15.27
10-07-09 15.64 15.78 15.64 9,600 15.76 15.76
10-07-08 16.27 16.29 15.67 19,300 15.78 15.78
10-07-07 15.50 16.08 15.50 20,800 16.06 16.06
10-07-06 16.23 16.37 15.43 22,300 15.48 15.48
10-07-02 16.27 16.27 15.89 16,200 16.08 16.08
10-07-01 16.08 16.17 15.59 20,900 16.08 16.08
Date Open High Low Vol Cls adjCls
10-06-30 16.07 16.20 16.02 29,800 16.12 16.12
10-06-29 16.45 16.69 15.92 21,100 16.12 16.12
10-06-28 16.39 16.87 16.34 19,700 16.80 16.80
10-06-25 15.22 17.36 15.14 374,300 16.59 16.59
10-06-24 15.03 15.31 15.03 8,800 15.10 15.10
10-06-23 15.01 15.27 15.00 12,000 15.17 15.17
10-06-22 15.58 15.58 15.00 17,400 15.01 15.01
10-06-21 15.45 15.45 15.25 10,500 15.39 15.39
10-06-18 15.39 15.45 15.01 77,800 15.23 15.23
Date Open High Low Vol Cls adjCls
10-06-17 15.45 15.45 15.10 18,400 15.28 15.28
10-06-16 15.48 15.48 15.00 41,700 15.25 15.25
10-06-15 14.52 15.85 14.52 30,400 15.83 15.83
10-06-14 14.97 15.02 14.56 27,000 14.80 14.80
10-06-11 14.42 14.89 14.42 14,000 14.89 14.89
10-06-10 14.01 14.51 13.90 50,500 14.50 14.50
10-06-09 13.97 14.13 13.75 61,500 13.90 13.90
10-06-08 13.80 13.87 13.57 42,000 13.79 13.79
10-06-07 14.01 14.14 13.67 15,700 13.70 13.70
Date Open High Low Vol Cls adjCls
10-06-04 15.00 15.14 14.00 21,200 14.02 14.02
10-06-03 14.70 15.31 14.70 70,800 15.26 15.26
10-06-02 14.32 14.82 14.26 17,500 14.81 14.81
10-06-01 15.05 15.11 14.32 36,600 14.33 14.33
10-05-28 14.99 15.61 14.99 30,300 15.04 15.04
10-05-27 14.72 15.21 14.46 30,500 15.09 15.09
10-05-26 14.97 15.32 14.65 30,300 14.65 14.65
10-05-25 15.01 15.06 14.51 46,800 14.93 14.93
10-05-24 16.77 16.77 15.50 143,800 15.56 15.56
Date Open High Low Vol Cls adjCls
10-05-21 16.15 16.90 16.15 55,700 16.74 16.74
10-05-20 16.80 16.80 16.13 29,800 16.37 16.37
10-05-19 17.54 17.64 17.04 12,000 17.04 17.04
10-05-18 18.03 18.03 17.41 23,600 17.49 17.49
10-05-17 17.09 18.05 16.86 20,700 17.82 17.82
10-05-14 17.48 17.48 16.89 12,900 16.97 16.97
10-05-13 17.88 17.88 17.40 8,800 17.62 17.62
10-05-12 16.95 18.02 16.74 16,700 17.98 17.98
10-05-11 16.16 16.94 16.16 14,600 16.94 16.94
Date Open High Low Vol Cls adjCls
10-05-10 16.38 16.38 15.71 28,300 16.25 16.25
10-05-07 16.77 17.35 15.67 30,100 15.84 15.84
10-05-06 17.16 17.24 15.91 73,900 16.75 16.75
10-05-05 16.66 17.35 16.66 9,400 17.10 17.10
10-05-04 18.40 18.40 17.47 84,200 17.57 17.57
10-05-03 18.43 18.61 18.40 10,000 18.58 18.58
10-04-30 18.50 18.76 18.40 26,000 18.42 18.42
10-04-29 18.55 18.79 18.39 16,100 18.59 18.59
10-04-28 18.37 18.57 18.00 8,700 18.55 18.55
Date Open High Low Vol Cls adjCls
10-04-27 18.04 18.59 18.04 20,200 18.31 18.31
10-04-26 17.98 18.34 17.98 9,200 18.16 18.16
10-04-23 17.20 18.17 17.20 18,400 18.09 18.09
10-04-22 17.30 17.88 17.14 16,700 17.88 17.88
10-04-21 17.37 17.61 16.98 17,500 17.61 17.61
10-04-20 17.54 17.55 17.30 24,300 17.43 17.43
10-04-19 17.37 17.52 17.32 8,800 17.45 17.45
10-04-16 17.73 17.73 17.23 21,600 17.42 17.42
10-04-15 17.13 17.75 17.05 30,900 17.72 17.72
Date Open High Low Vol Cls adjCls
10-04-14 16.88 17.15 15.76 33,000 17.15 17.15
10-04-13 16.80 16.87 16.47 40,800 16.72 16.72
10-04-12 16.38 17.06 16.29 21,900 16.93 16.93
10-04-09 16.75 16.75 16.00 21,700 16.55 16.55
10-04-08 16.55 17.11 16.54 14,400 16.76 16.76
10-04-07 16.44 16.68 16.44 25,000 16.59 16.59
10-04-06 15.77 16.56 15.67 44,900 16.56 16.56
10-04-05 15.67 15.93 15.47 13,500 15.93 15.93
10-04-01 16.15 16.15 15.62 21,800 15.73 15.73
Date Open High Low Vol Cls adjCls
10-03-31 15.65 16.25 15.65 39,900 16.16 16.16
10-03-30 16.38 16.44 15.68 22,000 15.69 15.69
10-03-29 16.63 16.70 16.24 18,800 16.53 16.53
10-03-26 16.58 16.68 16.36 17,900 16.55 16.55
10-03-25 16.61 16.75 16.48 242,600 16.57 16.57
10-03-24 16.27 16.97 16.26 23,200 16.49 16.49
10-03-23 16.02 16.45 16.02 18,600 16.45 16.45
10-03-22 16.00 16.23 15.82 10,600 16.19 16.19
10-03-19 15.86 16.28 15.64 61,500 16.26 16.26
Date Open High Low Vol Cls adjCls
10-03-18 15.76 16.00 15.50 17,300 15.75 15.75
10-03-17 15.73 16.01 15.53 66,500 15.80 15.80
10-03-16 15.37 15.57 15.27 9,000 15.57 15.57
10-03-15 15.60 15.60 15.28 5,200 15.41 15.41
10-03-12 15.48 15.64 15.36 121,100 15.55 15.55
10-03-11 15.02 15.49 14.73 9,700 15.49 15.49
10-03-10 14.89 15.18 14.67 17,100 15.10 15.10
10-03-09 14.50 15.04 14.23 38,100 14.96 14.96
10-03-08 14.80 14.87 14.41 10,000 14.57 14.57
Date Open High Low Vol Cls adjCls
10-03-05 14.04 15.05 14.00 12,200 14.83 14.83
10-03-04 14.13 14.13 13.79 7,700 13.99 13.99
10-03-03 13.50 14.13 13.50 10,500 14.12 14.12
10-03-02 13.13 13.53 12.90 36,900 13.41 13.41
10-03-01 13.26 13.40 13.19 11,600 13.33 13.33
10-02-26 13.41 13.74 13.17 38,900 13.25 13.25
10-02-25 13.00 13.71 13.00 145,000 13.34 13.34
10-02-24 12.56 13.13 12.56 9,400 13.03 13.03
10-02-23 12.73 13.51 12.50 22,100 12.65 12.65
Date Open High Low Vol Cls adjCls
10-02-22 12.73 12.82 12.58 14,400 12.69 12.69
10-02-19 12.59 12.88 12.47 17,400 12.70 12.70
10-02-18 12.50 12.66 12.38 8,700 12.57 12.57
10-02-17 12.65 12.65 12.37 14,500 12.56 12.56
10-02-16 12.53 12.59 12.42 7,300 12.59 12.59
10-02-12 12.36 12.42 12.22 40,000 12.42 12.42
10-02-11 12.33 12.56 12.25 29,600 12.48 12.48
10-02-10 12.26 12.39 12.17 6,900 12.39 12.39
10-02-09 12.41 12.41 12.05 5,800 12.33 12.33
Date Open High Low Vol Cls adjCls
10-02-08 12.46 12.46 12.25 12,100 12.28 12.28
10-02-05 12.25 12.49 12.12 9,900 12.48 12.48
10-02-04 12.25 12.27 12.06 25,500 12.20 12.20
10-02-03 12.25 12.31 12.16 16,200 12.22 12.22
10-02-02 12.28 12.31 12.10 19,500 12.11 12.11
10-02-01 12.42 12.42 12.11 16,400 12.21 12.21
10-01-29 12.25 12.84 12.12 34,900 12.35 12.35
10-01-28 12.40 12.40 12.16 15,300 12.16 12.16
10-01-27 12.38 12.49 12.19 11,800 12.35 12.35
Date Open High Low Vol Cls adjCls
10-01-26 12.40 12.40 12.25 9,800 12.25 12.25
10-01-25 12.22 12.57 12.22 15,100 12.34 12.34
10-01-22 12.50 12.56 12.25 18,100 12.40 12.40
10-01-21 12.71 12.71 12.28 35,000 12.46 12.46
10-01-20 12.67 12.81 12.50 9,600 12.66 12.66
10-01-19 12.84 12.84 12.47 22,900 12.77 12.77
10-01-15 12.91 13.00 12.68 124,000 12.80 12.80
10-01-14 12.68 12.91 12.66 11,400 12.85 12.85
10-01-13 12.80 12.85 12.67 45,700 12.73 12.73
Date Open High Low Vol Cls adjCls
10-01-12 12.71 12.81 12.60 42,100 12.80 12.80
10-01-11 12.64 12.78 12.47 10,300 12.72 12.72
10-01-08 12.56 12.56 12.40 15,300 12.56 12.56
10-01-07 12.48 12.51 12.42 14,600 12.48 12.48
10-01-06 12.65 12.65 12.50 36,400 12.55 12.55
10-01-05 12.58 12.77 12.44 19,100 12.72 12.72
10-01-04 12.69 12.91 12.65 20,700 12.82 12.82
09-12-31 12.51 12.56 12.25 12,900 12.52 12.52
09-12-30 12.54 12.94 12.27 29,500 12.59 12.59
Date Open High Low Vol Cls adjCls
09-12-29 12.59 12.76 12.31 44,700 12.55 12.55
09-12-28 12.27 12.91 12.25 23,100 12.53 12.53
09-12-24 12.75 12.82 12.35 20,900 12.71 12.71
09-12-23 12.69 12.75 12.54 8,700 12.68 12.68
09-12-22 12.45 12.94 12.36 18,500 12.54 12.54
09-12-21 12.64 12.94 12.52 9,300 12.67 12.67
09-12-18 12.75 12.95 12.57 53,400 12.61 12.61
09-12-17 12.84 12.84 12.36 11,700 12.55 12.55
09-12-16 12.90 13.38 12.88 34,800 13.00 13.00
Date Open High Low Vol Cls adjCls
09-12-15 13.12 13.15 12.78 20,500 12.78 12.78
09-12-14 13.12 13.20 13.00 43,000 13.10 13.10
09-12-11 13.10 13.30 12.89 143,500 12.89 12.89
09-12-10 12.25 13.39 12.25 92,900 13.02 13.02
09-12-09 13.10 13.23 12.95 13,900 13.08 13.08
09-12-08 12.81 13.18 12.70 18,300 12.90 12.90
09-12-07 12.69 12.90 12.35 44,400 12.89 12.89
09-12-04 11.75 12.97 11.75 121,300 12.82 12.82
09-12-03 11.85 11.85 11.27 19,600 11.49 11.49
Date Open High Low Vol Cls adjCls
09-12-02 11.62 11.99 11.62 13,500 11.85 11.85
09-12-01 11.51 12.12 11.29 27,900 11.72 11.72
09-11-30 11.30 11.50 11.25 20,900 11.40 11.40
09-11-27 11.54 11.64 11.26 12,400 11.31 11.31
09-11-25 11.37 11.98 11.34 13,600 11.62 11.62
09-11-24 11.45 11.69 11.18 19,100 11.62 11.62
09-11-23 11.23 11.62 11.16 34,500 11.53 11.53
09-11-20 11.16 11.39 11.05 15,500 11.09 11.09
09-11-19 11.49 11.49 11.06 24,200 11.15 11.15
Date Open High Low Vol Cls adjCls
09-11-18 11.56 11.83 11.51 39,300 11.60 11.60
09-11-17 11.74 11.74 11.19 13,600 11.53 11.53
09-11-16 11.32 11.84 11.24 13,200 11.50 11.50
09-11-13 10.78 11.30 10.78 19,500 11.21 11.21
09-11-12 11.76 12.02 11.00 14,000 11.06 11.06
09-11-11 11.60 11.86 11.57 7,900 11.74 11.74
09-11-10 11.59 11.65 11.47 21,500 11.50 11.50
09-11-09 11.33 12.02 11.33 13,700 11.61 11.61
09-11-06 11.25 11.49 11.10 18,600 11.30 11.30
Date Open High Low Vol Cls adjCls
09-11-05 11.01 11.47 11.01 21,600 11.34 11.34
09-11-04 11.25 11.50 10.90 28,900 10.90 10.90
09-11-03 11.15 11.31 11.08 27,800 11.25 11.25
09-11-02 11.62 11.62 11.10 18,600 11.19 11.19
09-10-30 11.53 11.53 11.17 34,700 11.23 11.23
09-10-29 11.33 11.66 11.19 16,500 11.63 11.63
09-10-28 11.68 11.82 11.26 21,400 11.34 11.34
09-10-27 11.80 11.85 11.53 20,100 11.61 11.61
09-10-26 11.97 12.17 11.52 22,800 11.75 11.75
Date Open High Low Vol Cls adjCls
09-10-23 12.19 12.52 11.98 38,200 11.98 11.98
09-10-22 12.16 12.50 12.10 60,300 12.28 12.28
09-10-21 13.15 13.34 12.68 20,900 12.79 12.79
09-10-20 13.39 13.39 13.02 8,900 13.02 13.02
09-10-19 13.22 13.39 12.84 15,200 13.38 13.38
09-10-16 13.14 13.28 13.06 18,800 13.10 13.10
09-10-15 13.05 13.45 13.04 264,900 13.10 13.10
09-10-14 12.83 13.16 12.77 15,700 13.14 13.14
09-10-13 12.85 12.85 12.60 6,400 12.76 12.76
Date Open High Low Vol Cls adjCls
09-10-12 12.72 12.86 12.63 12,300 12.84 12.84
09-10-09 12.61 12.73 12.24 5,700 12.71 12.71
09-10-08 12.33 12.74 12.17 44,000 12.61 12.61
09-10-07 12.61 12.61 12.08 14,400 12.25 12.25
09-10-06 12.29 12.86 11.99 25,800 12.51 12.51
09-10-05 12.07 12.29 11.95 15,300 12.22 12.22
09-10-02 12.19 12.48 12.00 37,200 12.03 12.03
09-10-01 12.60 13.10 12.14 19,000 12.19 12.19
09-09-30 12.80 13.02 12.42 22,800 12.70 12.70
Date Open High Low Vol Cls adjCls
09-09-29 12.38 12.85 12.18 62,000 12.78 12.78
09-09-28 12.47 12.47 12.24 10,200 12.34 12.34
09-09-25 12.22 12.45 12.19 10,000 12.38 12.38
09-09-24 12.52 12.52 12.15 17,600 12.20 12.20
09-09-23 12.59 12.71 12.30 54,100 12.30 12.30
09-09-22 12.45 12.82 12.39 95,000 12.56 12.56
09-09-21 12.35 12.89 12.35 24,900 12.44 12.44
09-09-18 12.33 12.57 12.33 141,800 12.39 12.39
09-09-17 12.26 12.42 12.20 16,200 12.33 12.33
Date Open High Low Vol Cls adjCls
09-09-16 12.23 12.42 12.10 45,100 12.30 12.30
09-09-15 12.27 12.45 12.10 37,500 12.18 12.18
09-09-14 12.20 12.53 12.11 24,800 12.32 12.32
09-09-11 12.38 12.58 12.21 12,700 12.27 12.27
09-09-10 12.63 12.67 12.25 29,700 12.38 12.38
09-09-09 12.93 12.93 12.54 18,900 12.61 12.61
09-09-08 13.00 13.00 12.65 24,500 12.75 12.75
09-09-04 12.79 13.20 12.77 24,700 12.94 12.94
09-09-03 12.62 12.87 12.58 13,900 12.76 12.76
Date Open High Low Vol Cls adjCls
09-09-02 12.72 12.94 12.53 15,700 12.54 12.54
09-09-01 13.25 13.70 12.73 36,600 12.89 12.89
09-08-31 13.80 14.15 13.20 42,800 13.32 13.32
09-08-28 14.51 14.53 13.82 26,000 14.07 14.07
09-08-27 14.25 14.50 13.98 9,900 14.50 14.50
09-08-26 14.56 14.56 14.00 17,700 14.41 14.41
09-08-25 14.77 14.77 14.42 45,900 14.52 14.52
09-08-24 14.81 14.83 14.41 18,800 14.54 14.54
09-08-21 14.64 15.00 14.37 30,900 14.75 14.75
Date Open High Low Vol Cls adjCls
09-08-20 14.29 14.47 14.00 9,100 14.40 14.40
09-08-19 14.43 14.50 14.06 14,400 14.35 14.35
09-08-18 13.97 14.64 13.91 14,000 14.45 14.45
09-08-17 14.05 14.25 13.75 21,000 14.00 14.00
09-08-14 14.43 14.45 13.79 17,600 14.21 14.21
09-08-13 14.64 14.64 14.25 34,600 14.50 14.50
09-08-12 14.40 14.89 13.83 27,200 14.58 14.58
09-08-11 14.33 14.50 13.93 25,300 14.11 14.11
09-08-10 14.50 14.65 13.88 20,900 14.40 14.40
Date Open High Low Vol Cls adjCls
09-08-07 14.31 14.78 14.05 21,600 14.69 14.69
09-08-06 14.47 14.55 13.94 18,500 14.05 14.05
09-08-05 14.50 14.83 14.10 15,900 14.40 14.40
09-08-04 14.37 14.67 14.37 136,200 14.53 14.53
09-08-03 14.86 14.95 14.34 12,000 14.50 14.50
09-07-31 14.34 14.85 14.23 15,600 14.41 14.41
09-07-30 14.59 14.96 13.76 58,900 14.43 14.43
09-07-29 14.41 14.50 14.24 18,500 14.45 14.45
09-07-28 14.44 14.60 14.13 28,800 14.50 14.50
Date Open High Low Vol Cls adjCls
09-07-27 14.66 15.30 14.10 30,700 14.45 14.45
09-07-24 14.70 14.92 14.11 139,800 14.55 14.55
09-07-23 13.90 15.31 13.90 51,500 14.69 14.69
09-07-22 14.12 14.77 13.99 34,200 14.03 14.03
09-07-21 14.00 14.36 13.68 22,600 14.22 14.22
09-07-20 13.55 14.16 13.55 23,300 13.94 13.94
09-07-17 13.32 13.66 13.08 30,700 13.55 13.55
09-07-16 12.83 13.37 12.75 49,000 13.25 13.25
09-07-15 13.44 13.55 13.25 37,200 13.44 13.44
Date Open High Low Vol Cls adjCls
09-07-14 13.61 13.78 13.12 35,600 13.37 13.37
09-07-13 13.44 13.80 12.96 44,100 13.65 13.65
09-07-10 13.49 13.73 13.34 32,000 13.38 13.38
09-07-09 13.56 13.98 13.41 22,600 13.59 13.59
09-07-08 13.63 13.64 12.94 38,700 13.48 13.48
09-07-07 13.58 13.68 13.00 56,900 13.26 13.26
09-07-06 13.45 13.98 13.29 31,200 13.59 13.59
09-07-02 13.51 13.51 13.07 37,300 13.51 13.51
09-07-01 13.53 13.97 13.18 24,900 13.54 13.54
Date Open High Low Vol Cls adjCls
09-06-30 13.55 13.75 13.44 28,700 13.53 13.53
09-06-29 12.79 13.70 12.73 146,700 13.55 13.55
09-06-26 12.79 13.17 12.54 1,219,700 12.59 12.59
09-06-25 12.82 13.17 12.13 53,600 12.79 12.79
09-06-24 12.93 13.16 12.65 34,500 12.76 12.76
09-06-23 13.15 13.74 12.43 29,000 12.69 12.69
09-06-22 13.84 13.89 12.84 37,000 13.11 13.11
09-06-19 14.08 14.53 13.68 29,900 13.78 13.78
09-06-18 14.10 14.57 14.03 20,100 14.08 14.08
Date Open High Low Vol Cls adjCls
09-06-17 13.79 14.39 13.70 20,900 13.91 13.91
09-06-16 14.99 14.99 13.75 26,500 13.99 13.99
09-06-15 15.69 15.69 14.26 35,100 14.36 14.36
09-06-12 15.08 15.47 14.66 16,400 14.88 14.88
09-06-11 15.10 15.44 14.25 34,100 15.14 15.14
09-06-10 15.70 15.74 14.82 12,000 15.14 15.14
09-06-09 15.20 15.30 14.77 41,400 15.12 15.12
09-06-08 15.33 15.70 14.67 24,000 15.34 15.34
09-06-05 15.08 15.18 15.00 11,300 15.17 15.17
Date Open High Low Vol Cls adjCls
09-06-04 15.33 15.88 14.95 27,600 15.19 15.19
09-06-03 14.14 15.28 14.02 58,000 14.69 14.69
09-06-02 14.16 14.45 14.16 18,300 14.40 14.40
09-06-01 14.39 14.39 13.88 64,800 14.32 14.32
09-05-29 13.92 14.12 13.60 20,800 14.12 14.12
09-05-28 14.06 14.06 13.42 16,000 13.85 13.85
09-05-27 13.71 14.14 13.57 16,400 13.63 13.63
09-05-26 13.75 14.23 13.46 29,200 13.78 13.78
09-05-22 13.72 14.34 13.69 13,300 14.00 14.00
Date Open High Low Vol Cls adjCls
09-05-21 13.64 14.41 13.64 14,800 13.92 13.92
09-05-20 14.93 15.27 13.85 66,400 14.00 14.00
09-05-19 14.46 15.32 14.46 31,000 14.90 14.90
09-05-18 15.20 15.26 14.61 45,900 14.83 14.83
09-05-15 15.13 15.63 13.93 59,700 14.00 14.00
09-05-14 15.31 15.99 15.05 23,700 15.21 15.21
09-05-13 14.97 15.58 14.70 19,600 15.36 15.36
09-05-12 15.72 15.94 15.49 23,900 15.62 15.62
09-05-11 15.39 16.09 15.01 100,100 15.67 15.67
Date Open High Low Vol Cls adjCls
09-05-08 15.14 15.47 15.08 17,500 15.45 15.45
09-05-07 14.90 15.25 14.65 24,100 15.24 15.24
09-05-06 14.41 15.19 14.40 35,300 14.94 14.94
09-05-05 14.42 14.45 14.06 28,700 14.45 14.45
09-05-04 13.83 15.23 13.83 94,200 14.45 14.45
09-05-01 14.10 14.24 13.84 19,800 13.88 13.88
09-04-30 14.23 14.23 13.86 44,500 14.06 14.06
09-04-29 13.84 14.02 13.76 22,500 13.92 13.92
09-04-28 13.64 14.34 13.64 8,300 13.86 13.86
Date Open High Low Vol Cls adjCls
09-04-27 14.16 14.39 13.45 24,400 13.88 13.88
09-04-24 13.80 14.24 13.80 11,900 14.18 14.18
09-04-23 13.64 13.75 13.60 12,200 13.75 13.75
09-04-22 13.55 13.74 13.14 39,400 13.73 13.73
09-04-21 13.45 13.67 13.36 34,400 13.55 13.55
09-04-20 13.20 13.70 13.20 14,700 13.31 13.31
09-04-17 13.67 13.70 13.02 8,600 13.70 13.70
09-04-16 13.48 13.73 12.72 11,800 13.42 13.42
09-04-15 13.16 13.39 12.79 10,300 13.14 13.14
Date Open High Low Vol Cls adjCls
09-04-14 13.43 13.43 13.07 6,700 13.07 13.07
09-04-13 13.35 13.35 12.77 6,600 13.20 13.20
09-04-09 13.01 13.34 12.79 44,400 13.19 13.19
09-04-08 12.70 13.36 12.51 13,500 12.97 12.97
09-04-07 13.10 13.10 12.53 10,000 12.81 12.81
09-04-06 13.18 13.20 12.88 71,200 12.95 12.95
09-04-03 13.13 13.43 12.77 66,100 13.16 13.16
09-04-02 12.99 13.15 12.64 20,300 12.86 12.86
09-04-01 12.70 13.20 12.29 17,300 12.65 12.65
Date Open High Low Vol Cls adjCls
09-03-31 13.00 13.01 12.84 9,300 12.93 12.93
09-03-30 12.98 13.06 12.87 7,700 12.94 12.94
09-03-27 13.26 13.51 13.08 10,600 13.25 13.25
09-03-26 13.11 13.85 13.11 40,700 13.85 13.85
09-03-25 13.17 13.54 12.69 14,200 13.13 13.13
09-03-24 12.91 12.96 12.47 12,300 12.60 12.60
09-03-23 12.37 13.43 12.33 33,100 12.67 12.67
09-03-20 13.17 13.17 12.00 30,100 12.36 12.36
09-03-19 12.99 12.99 12.39 18,500 12.50 12.50
Date Open High Low Vol Cls adjCls
09-03-18 13.06 13.24 12.64 11,400 12.99 12.99
09-03-17 11.73 13.30 11.73 12,500 13.01 13.01
09-03-16 12.93 13.42 12.25 20,000 12.74 12.74
09-03-13 12.92 13.69 12.44 16,200 12.68 12.68
09-03-12 13.24 13.70 12.92 13,300 13.05 13.05
09-03-11 13.00 13.27 12.77 10,100 13.03 13.03
09-03-10 12.40 12.75 12.36 66,100 12.59 12.59
09-03-09 12.75 13.20 12.36 23,700 12.50 12.50
09-03-06 12.96 13.39 12.45 20,600 12.62 12.62
Date Open High Low Vol Cls adjCls
09-03-05 13.40 13.40 13.04 9,600 13.05 13.05
09-03-04 13.34 13.34 13.17 8,600 13.33 13.33
09-03-03 13.49 13.49 12.60 17,700 13.11 13.11
09-03-02 13.35 13.69 12.62 26,800 13.00 13.00
09-02-27 13.69 13.69 13.35 95,600 13.44 13.44
09-02-26 13.59 13.63 13.31 9,700 13.50 13.50
09-02-25 13.74 13.74 13.34 21,000 13.52 13.52
09-02-24 12.63 13.49 12.25 16,200 13.18 13.18
09-02-23 12.91 13.66 12.54 21,000 12.77 12.77
Date Open High Low Vol Cls adjCls
09-02-20 13.74 13.74 13.16 5,000 13.49 13.49
09-02-19 12.83 13.81 12.83 6,900 13.55 13.55
09-02-18 13.00 13.85 12.85 27,800 13.26 13.26
09-02-17 13.54 13.65 13.00 19,700 13.00 13.00
09-02-13 13.40 13.60 12.91 34,600 13.39 13.39
09-02-12 13.20 13.93 13.15 4,800 13.60 13.60
09-02-11 13.40 14.61 13.14 112,100 13.77 13.77
09-02-10 13.57 13.57 13.10 154,100 13.47 13.47
09-02-09 13.79 14.49 12.97 19,900 13.01 13.01
Date Open High Low Vol Cls adjCls
09-02-06 14.66 14.67 13.57 21,800 13.79 13.79
09-02-05 13.91 14.12 13.60 5,200 14.01 14.01
09-02-04 14.45 14.45 13.57 8,300 13.88 13.88
09-02-03 14.52 14.56 14.10 13,900 14.19 14.19
09-02-02 14.50 14.90 13.71 25,600 14.18 14.18
09-01-30 14.89 14.97 14.42 23,500 14.42 14.42
09-01-29 13.90 14.20 13.78 10,400 13.94 13.94
09-01-28 12.52 13.50 12.52 14,000 13.50 13.50
09-01-27 12.87 13.02 12.29 63,000 12.65 12.65
Date Open High Low Vol Cls adjCls
09-01-26 13.00 13.00 12.50 28,400 12.63 12.63
09-01-23 13.47 13.47 12.67 10,400 12.96 12.96
09-01-22 12.01 13.40 12.01 28,600 12.67 12.67
09-01-21 12.05 13.44 12.05 20,900 12.82 12.82
09-01-20 12.65 13.88 12.37 16,100 12.60 12.60
09-01-16 13.25 13.98 13.05 5,400 13.45 13.45
09-01-15 13.36 14.15 13.08 16,900 13.47 13.47
09-01-14 13.10 13.71 13.01 11,100 13.48 13.48
09-01-13 13.27 14.16 13.26 15,500 13.29 13.29
Date Open High Low Vol Cls adjCls
09-01-12 13.67 14.57 13.09 12,900 13.53 13.53
09-01-09 14.39 14.52 13.74 12,200 13.90 13.90
09-01-08 14.48 14.56 14.40 5,100 14.56 14.56
09-01-07 14.55 14.60 14.37 21,000 14.51 14.51
09-01-06 13.47 14.41 13.47 19,400 14.24 14.24
09-01-05 13.64 13.90 13.48 18,100 13.68 13.68
09-01-02 13.47 14.00 13.30 15,000 13.86 13.86
08-12-31 13.25 13.99 13.25 20,600 13.79 13.79
08-12-30 12.64 13.67 12.59 13,000 13.30 13.30
Date Open High Low Vol Cls adjCls
08-12-29 12.68 12.82 12.33 15,100 12.72 12.72
08-12-26 13.00 13.00 12.58 12,000 12.79 12.79
08-12-24 12.38 12.92 12.38 31,100 12.79 12.79
08-12-23 12.28 12.73 12.28 35,700 12.65 12.65
08-12-22 13.02 13.08 12.25 66,700 12.56 12.56
08-12-19 12.76 13.39 12.62 27,800 12.87 12.87
08-12-18 13.10 13.16 12.70 45,600 12.89 12.89
08-12-17 13.39 13.39 12.93 35,200 13.00 13.00
08-12-16 13.50 13.57 12.93 50,200 13.43 13.43
Date Open High Low Vol Cls adjCls
08-12-15 13.89 13.99 13.10 28,000 13.41 13.41
08-12-12 13.13 14.10 13.13 37,800 13.75 13.75
08-12-11 14.00 14.09 13.29 26,700 13.70 13.70
08-12-10 13.40 14.30 13.40 16,800 14.01 14.01
08-12-09 14.30 14.73 13.70 68,500 14.00 14.00
08-12-08 14.28 14.99 14.28 19,900 14.53 14.53
08-12-05 13.50 14.90 13.20 15,900 14.48 14.48
08-12-04 14.13 14.30 13.04 33,200 13.96 13.96
08-12-03 12.70 13.66 12.70 13,500 13.53 13.53
Date Open High Low Vol Cls adjCls
08-12-02 13.15 13.20 12.50 8,800 13.01 13.01
08-12-01 13.15 13.69 12.50 9,900 13.08 13.08
08-11-28 12.97 14.20 11.53 27,600 13.35 13.35
08-11-26 14.06 14.07 12.60 24,600 13.75 13.75
08-11-25 13.00 14.33 13.00 10,500 13.89 13.89
08-11-24 14.09 14.25 13.49 17,800 14.25 14.25
08-11-21 14.19 14.49 12.32 35,900 13.60 13.60
08-11-20 13.73 14.50 13.00 52,100 14.16 14.16
08-11-19 13.72 14.75 13.72 6,300 13.90 13.90
Date Open High Low Vol Cls adjCls
08-11-18 13.90 14.11 13.57 43,700 13.86 13.86
08-11-17 14.51 14.52 13.66 58,200 14.00 14.00
08-11-14 14.87 15.84 14.39 32,400 14.61 14.61
08-11-13 14.80 15.80 14.80 18,500 15.36 15.36
08-11-12 14.45 14.99 14.31 9,900 14.91 14.91
08-11-11 14.48 14.99 14.48 9,900 14.90 14.90
08-11-10 15.03 15.20 14.68 13,700 14.91 14.91
08-11-07 14.82 15.69 14.79 37,000 15.03 15.03
08-11-06 14.30 15.35 14.30 30,900 15.05 15.05
Date Open High Low Vol Cls adjCls
08-11-05 15.55 15.80 14.82 27,000 15.00 15.00
08-11-04 14.42 15.77 14.25 123,800 15.77 15.77
08-11-03 14.65 14.88 14.35 62,700 14.35 14.35
08-10-31 14.81 15.05 14.63 90,800 14.77 14.77
08-10-30 14.96 15.65 14.34 143,200 15.00 15.00
08-10-29 14.79 15.50 14.25 141,900 14.99 14.99
08-10-28 15.78 16.11 14.50 90,800 14.92 14.92
08-10-27 15.50 15.95 15.50 41,400 15.78 15.78
08-10-24 15.10 16.09 15.10 18,900 15.93 15.93
Date Open High Low Vol Cls adjCls
08-10-23 16.09 16.14 15.30 20,000 15.60 15.60
08-10-22 16.27 16.81 16.18 16,000 16.26 16.26
08-10-21 16.90 16.93 16.59 20,500 16.62 16.62
08-10-20 16.45 17.05 16.45 48,800 16.88 16.88
08-10-17 16.71 16.71 16.11 129,600 16.25 16.25
08-10-16 15.35 16.60 14.31 53,200 16.28 16.28
08-10-15 15.49 15.51 14.70 17,800 15.17 15.17
08-10-14 15.90 16.75 15.32 64,600 15.33 15.33
08-10-13 14.43 15.65 14.18 27,600 15.31 15.31
Date Open High Low Vol Cls adjCls
08-10-10 15.09 15.20 13.44 30,900 14.63 14.63
08-10-09 14.71 15.01 14.53 32,600 14.97 14.97
08-10-08 14.59 15.05 14.26 24,800 14.56 14.56
08-10-07 14.91 15.81 14.80 42,000 15.14 15.14
08-10-06 15.00 15.01 14.23 5,900 15.01 15.01
08-10-03 15.24 16.01 14.92 24,600 15.12 15.12
08-10-02 15.26 15.71 14.59 39,700 15.44 15.44
08-10-01 15.56 15.90 15.40 20,800 15.70 15.70
08-09-30 15.41 15.95 15.16 62,300 15.95 15.95
Date Open High Low Vol Cls adjCls
08-09-29 15.97 16.84 15.24 66,200 15.60 15.60
08-09-26 16.17 16.46 15.66 47,700 16.00 16.00
08-09-25 17.58 17.94 16.43 69,300 16.50 16.50
08-09-24 18.38 18.38 17.51 30,900 17.60 17.60
08-09-23 18.40 18.40 17.55 51,700 18.00 18.00
08-09-22 17.95 18.86 17.60 75,900 18.02 18.02
08-09-19 18.76 18.90 18.33 32,900 18.40 18.40
08-09-18 18.36 18.53 17.72 45,600 18.23 18.23
08-09-17 18.47 18.75 17.52 46,300 18.16 18.16
Date Open High Low Vol Cls adjCls
08-09-16 18.61 18.90 18.52 39,500 18.75 18.75
08-09-15 18.64 18.80 17.80 48,100 18.75 18.75
08-09-12 18.29 18.90 18.28 29,000 18.89 18.89
08-09-11 18.20 18.62 18.20 25,800 18.48 18.48
08-09-10 18.41 18.51 17.97 38,100 18.26 18.26
08-09-09 18.41 18.65 18.01 41,200 18.12 18.12
08-09-08 18.00 18.23 17.39 40,100 17.99 17.99
08-09-05 18.15 18.48 17.88 43,200 17.93 17.93
08-09-04 18.58 18.59 17.69 60,800 18.30 18.30
Date Open High Low Vol Cls adjCls
08-09-03 18.69 18.90 17.66 76,500 18.61 18.61
08-09-02 18.79 19.53 18.61 73,900 18.74 18.74
08-08-29 18.36 18.57 17.70 26,200 18.40 18.40
08-08-28 18.34 18.56 18.23 18,200 18.46 18.46
08-08-27 18.50 18.50 17.75 22,800 18.34 18.34
08-08-26 18.79 18.79 18.41 35,300 18.50 18.50
08-08-25 18.51 18.97 17.76 53,700 18.50 18.50
08-08-22 18.43 18.79 17.40 47,900 18.70 18.70
08-08-21 18.22 18.55 18.08 80,700 18.46 18.46
Date Open High Low Vol Cls adjCls
08-08-20 17.83 18.50 17.39 40,500 18.43 18.43
08-08-19 18.10 18.44 17.58 55,000 17.91 17.91
08-08-18 17.94 18.33 17.78 57,400 18.18 18.18
08-08-15 17.86 18.00 17.16 35,800 17.74 17.74
08-08-14 17.13 17.99 17.13 20,300 17.86 17.86
08-08-13 16.88 17.88 16.86 26,200 17.31 17.31
08-08-12 17.82 17.82 17.09 20,200 17.14 17.14
08-08-11 17.25 17.44 17.08 49,900 17.20 17.20
08-08-08 16.50 17.66 16.50 109,800 17.21 17.21
Date Open High Low Vol Cls adjCls
08-08-07 16.01 16.85 16.01 52,000 16.50 16.50
08-08-06 16.30 16.30 16.11 81,100 16.20 16.20
08-08-05 16.65 16.65 16.10 97,700 16.21 16.21
08-08-04 16.15 16.70 15.68 58,300 16.64 16.64
08-08-01 16.24 16.31 15.63 26,400 16.25 16.25
08-07-31 15.97 16.10 15.75 27,700 15.98 15.98
08-07-30 16.19 16.42 15.91 19,500 15.99 15.99
08-07-29 15.25 16.32 15.21 52,900 16.00 16.00
08-07-28 15.31 15.83 14.91 67,100 15.25 15.25
Date Open High Low Vol Cls adjCls
08-07-25 13.87 14.67 13.85 24,100 14.55 14.55
08-07-24 13.70 14.47 13.60 60,000 13.65 13.65
08-07-23 12.50 13.81 12.28 136,800 13.80 13.80
08-07-22 12.01 12.77 12.00 709,700 12.50 12.50
08-07-21 12.45 12.50 11.83 279,000 12.20 12.20
08-07-18 12.79 12.79 11.92 28,200 12.13 12.13
08-07-17 12.88 12.88 11.80 40,200 12.50 12.50
08-07-16 10.30 10.31 9.88 11,200 9.96 9.96
08-07-15 9.57 10.30 9.50 10,000 10.16 10.16
Date Open High Low Vol Cls adjCls
08-07-14 10.33 10.33 9.68 8,200 10.03 10.03
08-07-11 10.69 10.69 10.03 8,500 10.34 10.34
08-07-10 11.06 11.06 10.66 6,800 10.67 10.67
08-07-09 10.94 11.91 10.94 4,200 11.88 11.88
08-07-08 10.89 10.89 10.79 1,800 10.85 10.85
08-07-07 11.74 11.74 10.83 5,400 10.83 10.83
08-07-03 11.03 11.14 10.81 7,200 11.04 11.04
08-07-02 11.77 11.82 11.03 6,500 11.04 11.04
08-07-01 11.85 11.95 11.85 5,500 11.85 11.85
Date Open High Low Vol Cls adjCls
08-06-30 11.85 12.05 11.85 5,700 12.03 12.03
08-06-27 12.32 12.32 11.87 9,000 11.87 11.87
08-06-26 12.57 12.57 12.37 3,500 12.48 12.48
08-06-25 12.47 12.71 12.45 6,600 12.70 12.70
08-06-24 12.52 12.53 12.45 4,700 12.53 12.53
08-06-23 12.87 12.87 12.68 3,400 12.72 12.72
08-06-20 12.70 13.00 12.70 3,000 13.00 13.00
08-06-19 12.61 12.99 12.30 3,000 12.99 12.99
08-06-18 12.30 12.78 12.06 3,800 12.78 12.78
Date Open High Low Vol Cls adjCls
08-06-17 13.00 13.24 12.28 10,400 12.86 12.86
08-06-16 12.24 13.25 11.91 27,200 13.08 13.08
08-06-13 12.50 12.58 12.32 10,400 12.40 12.40
08-06-12 12.11 12.64 12.11 5,800 12.55 12.55
08-06-11 12.31 12.47 12.26 6,800 12.31 12.31
08-06-10 12.40 12.45 12.11 8,800 12.31 12.31
08-06-09 12.33 12.43 12.12 3,100 12.43 12.43
08-06-06 12.36 12.52 12.33 3,900 12.40 12.40
08-06-05 12.36 12.55 12.33 5,100 12.55 12.55
Date Open High Low Vol Cls adjCls
08-06-04 12.54 12.57 12.33 7,700 12.33 12.33
08-06-03 12.54 12.63 12.51 1,600 12.63 12.63
08-06-02 12.82 12.82 12.36 3,100 12.52 12.52
08-05-30 12.25 12.78 12.25 4,200 12.78 12.78
08-05-29 12.00 12.47 12.00 2,300 12.35 12.35
08-05-28 12.33 12.70 12.33 2,600 12.48 12.48
08-05-27 12.45 12.45 12.40 2,400 12.42 12.42
08-05-23 12.50 12.50 12.09 5,200 12.34 12.34
08-05-22 12.47 12.74 12.47 6,000 12.61 12.61
Date Open High Low Vol Cls adjCls
08-05-21 12.86 12.87 12.38 4,700 12.38 12.38
08-05-20 13.00 13.09 12.70 7,600 12.87 12.87
08-05-19 13.15 13.22 12.97 8,200 12.99 12.99
08-05-16 12.85 13.04 12.85 107,900 13.04 13.04
08-05-15 12.80 12.85 12.80 12,400 12.83 12.83
08-05-14 12.81 12.85 12.80 8,000 12.85 12.85
08-05-13 12.62 12.85 12.62 6,000 12.80 12.80
08-05-12 12.70 12.80 12.70 9,500 12.78 12.78
08-05-09 12.45 12.85 12.45 12,300 12.80 12.80
Date Open High Low Vol Cls adjCls
08-05-08 12.35 12.75 12.35 7,100 12.75 12.75
08-05-07 12.21 12.63 12.19 4,500 12.42 12.42
08-05-06 12.45 12.73 12.20 5,900 12.73 12.73
08-05-05 12.40 12.44 12.28 5,900 12.32 12.32
08-05-02 12.26 12.58 12.26 2,500 12.58 12.58
08-05-01 12.32 12.49 12.32 4,800 12.42 12.42
08-04-30 12.45 12.47 12.12 15,900 12.19 12.19
08-04-29 12.37 12.49 12.35 1,500 12.45 12.45
08-04-28 12.25 12.75 12.25 3,000 12.75 12.75
Date Open High Low Vol Cls adjCls
08-04-25 12.50 12.59 12.50 1,700 12.59 12.59
08-04-24 12.24 12.74 12.06 8,500 12.38 12.38
08-04-23 12.11 12.59 12.10 9,300 12.11 12.11
08-04-22 12.26 12.89 12.19 2,600 12.21 12.21
08-04-21 12.12 12.26 12.07 4,100 12.26 12.26
08-04-18 12.22 12.82 11.96 10,200 12.16 12.16
08-04-17 12.29 12.90 11.70 24,100 12.37 12.37
08-04-16 12.14 13.30 11.60 16,300 12.64 12.64
08-04-15 12.52 13.24 12.21 3,400 12.38 12.38
Date Open High Low Vol Cls adjCls
08-04-14 12.69 12.77 12.57 3,200 12.75 12.75
08-04-11 12.70 13.27 12.54 10,700 12.54 12.54
08-04-10 12.96 13.42 12.72 6,100 12.83 12.83
08-04-09 12.49 12.90 12.45 8,300 12.70 12.70
08-04-08 12.39 13.41 12.39 28,400 12.98 12.98
08-04-07 12.53 12.80 12.53 7,400 12.65 12.65
08-04-04 12.45 12.75 12.39 8,700 12.58 12.58
08-04-03 12.56 12.57 12.35 8,500 12.57 12.57
08-04-02 12.99 12.99 12.60 13,600 12.98 12.98
Date Open High Low Vol Cls adjCls
08-04-01 12.80 12.87 12.26 3,600 12.87 12.87
08-03-31 12.36 12.96 11.62 7,800 12.91 12.91
08-03-28 12.15 12.25 11.92 10,200 12.13 12.13
08-03-27 13.52 13.52 12.10 22,100 12.10 12.10
08-03-26 13.86 13.86 13.44 9,400 13.44 13.44
08-03-25 12.36 13.86 12.31 14,800 13.86 13.86
08-03-24 12.48 12.57 12.14 4,000 12.27 12.27
08-03-20 11.48 12.60 11.26 13,300 12.59 12.59
08-03-19 11.67 11.84 11.47 5,300 11.51 11.51
Date Open High Low Vol Cls adjCls
08-03-18 11.62 12.21 11.27 17,100 11.65 11.65
08-03-17 12.04 12.04 11.42 6,300 11.62 11.62
08-03-14 12.60 12.60 12.00 9,000 12.01 12.01
08-03-13 12.60 12.86 12.38 30,800 12.61 12.61
08-03-12 12.52 12.84 12.52 6,800 12.71 12.71
08-03-11 13.07 13.11 12.90 24,700 12.98 12.98
08-03-10 12.96 13.00 12.96 500 13.00 13.00
08-03-07 12.87 13.03 12.75 11,600 12.99 12.99
08-03-06 13.14 13.28 12.91 33,100 13.04 13.04
Date Open High Low Vol Cls adjCls
08-03-05 13.42 13.78 13.04 7,800 13.20 13.20
08-03-04 13.07 13.67 13.07 17,000 13.54 13.54
08-03-03 13.22 13.22 12.98 3,900 13.15 13.15
08-02-29 13.57 13.65 13.18 19,300 13.22 13.22
08-02-28 13.37 13.91 13.30 13,100 13.91 13.91
08-02-27 13.51 13.54 13.43 5,100 13.50 13.50
08-02-26 13.37 13.58 13.14 9,400 13.58 13.58
08-02-25 12.62 13.43 12.62 5,000 13.43 13.43
08-02-22 12.32 12.66 12.32 2,100 12.66 12.66
Date Open High Low Vol Cls adjCls
08-02-21 12.78 13.00 12.78 4,000 12.83 12.83
08-02-20 13.70 13.70 12.76 5,300 12.80 12.80
08-02-19 13.50 13.57 13.08 4,800 13.17 13.17
08-02-15 13.63 13.65 13.51 1,700 13.52 13.52
08-02-14 14.02 14.13 13.74 4,300 13.92 13.92
08-02-13 14.04 14.05 13.80 6,000 14.05 14.05
08-02-12 13.95 14.04 13.73 19,400 14.04 14.04
08-02-11 13.81 13.95 13.57 11,600 13.95 13.95
08-02-08 13.79 13.98 13.73 7,600 13.92 13.92
Date Open High Low Vol Cls adjCls
08-02-07 13.49 13.92 13.39 10,600 13.62 13.62
08-02-06 13.81 13.86 13.40 8,300 13.49 13.49
08-02-05 13.39 14.11 13.39 10,600 13.74 13.74
08-02-04 12.89 13.77 12.72 17,600 13.39 13.39
08-02-01 12.74 13.03 12.46 27,100 12.70 12.70
08-01-31 11.60 13.17 11.55 32,600 12.76 12.76
08-01-30 11.49 11.82 11.43 16,200 11.72 11.72
08-01-29 11.39 11.59 11.39 20,300 11.54 11.54
08-01-28 11.56 11.57 11.40 21,700 11.55 11.55
Date Open High Low Vol Cls adjCls
08-01-25 11.53 11.76 11.39 14,100 11.64 11.64
08-01-24 11.55 11.79 11.55 20,100 11.60 11.60
08-01-23 11.65 11.95 11.57 23,700 11.86 11.86
08-01-22 11.64 12.21 11.64 34,400 11.84 11.84
08-01-18 12.62 12.62 11.85 33,300 12.09 12.09
08-01-17 12.60 13.48 12.35 23,100 12.70 12.70
08-01-16 13.18 13.30 13.14 17,400 13.21 13.21
08-01-15 13.23 13.89 12.50 28,100 13.26 13.26
08-01-14 13.60 13.68 12.73 13,900 13.51 13.51
Date Open High Low Vol Cls adjCls
08-01-11 13.49 13.72 13.01 22,300 13.59 13.59
08-01-10 12.87 13.65 12.87 25,500 13.57 13.57
08-01-09 12.59 12.91 12.53 17,200 12.91 12.91
08-01-08 12.96 13.03 12.21 40,700 12.75 12.75
08-01-07 13.07 13.07 12.82 22,900 12.99 12.99
08-01-04 13.43 13.43 12.63 33,900 13.18 13.18
08-01-03 14.91 15.04 13.52 30,900 13.56 13.56
08-01-02 15.36 15.89 14.69 58,300 14.79 14.79
07-12-31 15.17 15.88 15.12 18,000 15.40 15.40
Date Open High Low Vol Cls adjCls
07-12-28 15.12 15.54 15.01 59,800 15.24 15.24
07-12-27 15.58 15.58 14.54 143,500 15.11 15.11
07-12-26 14.48 15.70 14.20 38,400 15.65 15.65
07-12-24 14.48 14.55 13.76 18,600 14.55 14.55
07-12-21 14.52 14.52 13.74 19,200 14.49 14.49
07-12-20 14.03 14.50 13.83 20,800 14.50 14.50
07-12-19 14.05 14.16 13.16 52,100 14.02 14.02
07-12-18 14.37 14.55 13.58 38,500 14.10 14.10
07-12-17 14.47 14.60 14.35 28,300 14.35 14.35
Date Open High Low Vol Cls adjCls
07-12-14 14.40 14.55 14.29 14,000 14.54 14.54
07-12-13 14.16 14.55 14.16 35,200 14.55 14.55
07-12-12 14.55 14.55 14.38 40,400 14.42 14.42
07-12-11 14.45 14.54 14.33 33,100 14.45 14.45
07-12-10 14.05 14.55 14.05 22,000 14.53 14.53
07-12-07 14.30 14.30 14.03 17,100 14.04 14.04
07-12-06 14.38 14.45 14.28 7,000 14.35 14.35
07-12-05 14.13 14.45 14.04 12,600 14.45 14.45
07-12-04 14.21 14.25 14.06 5,800 14.10 14.10
Date Open High Low Vol Cls adjCls
07-12-03 14.43 14.54 14.18 11,400 14.24 14.24
07-11-30 14.61 14.82 14.20 21,700 14.50 14.50
07-11-29 14.47 14.68 14.20 11,700 14.55 14.55
07-11-28 13.90 14.54 13.90 58,100 14.54 14.54
07-11-27 14.30 14.34 13.60 224,800 13.69 13.69
07-11-26 13.74 14.28 13.34 46,400 14.24 14.24
07-11-23 14.23 14.80 13.72 27,700 13.79 13.79
07-11-21 13.73 14.35 13.51 110,600 14.30 14.30
07-11-20 13.83 13.83 13.72 81,200 13.79 13.79
Date Open High Low Vol Cls adjCls
07-11-19 13.65 13.72 13.55 58,400 13.66 13.66
07-11-16 13.67 13.74 13.57 226,200 13.73 13.73
07-11-15 13.68 13.75 13.46 158,500 13.64 13.64
07-11-14 13.70 13.85 13.08 62,200 13.59 13.59
07-11-13 13.81 13.85 13.52 126,800 13.68 13.68
07-11-12 13.02 13.82 12.81 29,600 13.76 13.76
07-11-09 12.85 13.25 12.75 130,700 13.15 13.15
07-11-08 12.93 12.93 12.52 57,100 12.78 12.78
07-11-07 13.13 13.15 12.95 13,300 12.95 12.95
Date Open High Low Vol Cls adjCls
07-11-06 13.38 13.39 13.12 24,000 13.25 13.25
07-11-05 13.55 13.55 13.10 37,000 13.27 13.27
07-11-02 13.51 13.67 13.12 21,700 13.67 13.67
07-11-01 13.72 13.72 13.15 22,300 13.28 13.28
07-10-31 13.44 13.69 13.29 74,200 13.69 13.69
07-10-30 13.55 13.92 13.44 29,500 13.44 13.44
07-10-29 13.21 13.55 13.10 291,900 13.54 13.54
07-10-26 13.75 13.75 13.12 194,600 13.15 13.15
07-10-25 14.00 14.07 13.69 54,500 13.77 13.77
Date Open High Low Vol Cls adjCls
07-10-24 13.98 14.06 13.95 44,700 14.00 14.00
07-10-23 14.13 14.14 14.05 23,100 14.08 14.08
07-10-22 14.05 14.15 14.05 51,600 14.12 14.12
07-10-19 14.23 14.62 14.10 80,800 14.10 14.10
07-10-18 14.32 14.63 14.21 83,100 14.34 14.34
07-10-17 14.31 15.03 14.31 56,600 14.50 14.50
07-10-16 14.50 14.50 14.30 46,500 14.34 14.34
07-10-15 14.46 14.58 14.37 58,000 14.46 14.46
07-10-12 14.46 14.59 14.43 42,900 14.46 14.46
Date Open High Low Vol Cls adjCls
07-10-11 14.67 14.83 14.45 161,300 14.45 14.45
07-10-10 14.85 14.94 14.60 114,300 14.66 14.66
07-10-09 14.96 14.99 14.85 41,200 14.85 14.85
07-10-08 14.82 14.93 14.82 25,000 14.85 14.85
07-10-05 15.09 15.10 14.92 67,700 14.95 14.95
07-10-04 15.08 15.15 14.99 19,100 14.99 14.99
07-10-03 15.09 15.16 14.99 135,400 15.05 15.05
07-10-02 15.15 15.15 15.03 86,900 15.05 15.05
07-10-01 15.25 15.31 15.16 71,000 15.20 15.20
Date Open High Low Vol Cls adjCls
07-09-28 15.30 15.39 15.24 15,700 15.25 15.25
07-09-27 15.57 15.58 15.23 21,100 15.30 15.30
07-09-26 15.65 15.66 15.43 14,000 15.63 15.63
07-09-25 15.56 15.67 15.37 61,000 15.60 15.60
07-09-24 15.61 15.67 15.52 14,800 15.63 15.63
07-09-21 15.50 15.70 15.45 31,200 15.57 15.57
07-09-20 15.75 15.83 15.35 26,600 15.40 15.40
07-09-19 15.64 16.00 15.64 20,000 15.84 15.84
07-09-18 15.28 15.66 15.15 367,600 15.63 15.63
Date Open High Low Vol Cls adjCls
07-09-17 15.22 15.30 15.11 21,700 15.27 15.27
07-09-14 15.29 15.30 15.17 19,900 15.30 15.30
07-09-13 15.36 15.38 15.15 9,800 15.30 15.30
07-09-12 15.26 15.46 15.14 29,800 15.31 15.31
07-09-11 15.48 15.68 15.29 36,400 15.49 15.49
07-09-10 15.73 15.74 15.46 41,000 15.46 15.46
07-09-07 15.82 15.82 15.37 45,100 15.57 15.57
07-09-06 15.68 15.80 15.68 9,300 15.78 15.78
07-09-05 15.83 16.32 15.71 31,800 15.71 15.71
Date Open High Low Vol Cls adjCls
07-09-04 15.97 16.30 15.90 24,700 15.97 15.97
07-08-31 15.88 16.15 15.88 23,800 16.04 16.04
07-08-30 15.75 16.10 15.68 47,500 15.77 15.77
07-08-29 15.79 16.02 15.66 95,400 15.89 15.89
07-08-28 15.80 15.85 15.73 17,900 15.77 15.77
07-08-27 15.90 15.95 15.78 13,700 15.86 15.86
07-08-24 15.76 15.98 15.75 25,700 15.85 15.85
07-08-23 15.74 15.79 15.63 42,400 15.75 15.75
07-08-22 15.77 15.89 15.62 26,500 15.73 15.73
Date Open High Low Vol Cls adjCls
07-08-21 15.77 15.98 15.60 37,200 15.70 15.70
07-08-20 15.76 16.09 15.69 19,000 15.86 15.86
07-08-17 16.07 16.55 15.76 66,800 15.84 15.84
07-08-16 16.05 16.08 15.56 32,200 15.83 15.83
07-08-15 16.06 16.25 15.87 37,400 15.96 15.96
07-08-14 16.79 16.79 16.09 26,900 16.09 16.09
07-08-13 16.59 17.07 16.59 25,000 16.87 16.87
07-08-10 16.12 17.00 16.12 79,100 16.45 16.45
07-08-09 17.31 17.36 16.12 139,500 16.36 16.36
Date Open High Low Vol Cls adjCls
07-08-08 16.64 17.34 16.61 134,800 17.34 17.34
07-08-07 17.29 17.29 16.58 53,300 16.75 16.75
07-08-06 17.54 17.83 17.02 37,700 17.30 17.30
07-08-03 17.58 17.90 17.40 21,500 17.53 17.53
07-08-02 17.95 18.01 17.41 49,700 17.60 17.60
07-08-01 17.95 17.98 17.79 50,400 17.94 17.94
07-07-31 18.00 18.05 17.79 27,300 17.88 17.88
07-07-30 17.75 18.19 17.75 96,100 17.90 17.90
07-07-27 17.84 18.07 17.57 68,500 17.71 17.71
Date Open High Low Vol Cls adjCls
07-07-26 18.17 18.52 17.64 94,500 17.86 17.86
07-07-25 18.82 19.13 18.23 109,300 18.30 18.30
07-07-24 18.85 18.99 18.39 135,400 18.76 18.76
07-07-23 18.18 18.98 17.90 79,600 18.92 18.92
07-07-20 17.42 18.35 17.02 126,500 18.07 18.07
07-07-19 17.53 18.39 17.37 204,900 17.37 17.37
07-07-18 17.24 17.24 16.75 9,400 17.06 17.06
07-07-17 17.46 17.46 17.20 37,700 17.27 17.27
07-07-16 17.23 17.59 17.22 45,100 17.50 17.50
Date Open High Low Vol Cls adjCls
07-07-13 17.35 17.35 17.18 8,000 17.22 17.22
07-07-12 17.21 17.31 17.04 22,300 17.08 17.08
07-07-11 17.01 17.39 16.85 134,800 17.19 17.19
07-07-10 17.02 17.04 16.78 92,600 17.00 17.00
07-07-09 16.99 17.05 16.94 34,200 17.04 17.04
07-07-06 16.79 17.13 16.79 77,500 17.06 17.06
07-07-05 16.46 16.93 16.46 74,800 16.80 16.80
07-07-03 16.53 16.71 16.45 43,000 16.47 16.47
07-07-02 16.72 16.78 16.42 106,800 16.45 16.45
Date Open High Low Vol Cls adjCls
07-06-29 17.07 17.07 16.56 117,700 16.60 16.60
07-06-28 17.01 17.09 16.82 31,500 16.95 16.95
07-06-27 16.65 17.16 16.50 58,600 17.10 17.10
07-06-26 16.24 16.69 16.24 58,000 16.66 16.66
07-06-25 15.73 16.49 15.73 118,900 16.23 16.23
07-06-22 15.85 16.13 15.62 887,800 15.76 15.76
07-06-21 15.76 15.95 15.67 99,900 15.85 15.85
07-06-20 16.08 16.18 15.70 136,100 15.84 15.84
07-06-19 16.20 16.20 15.90 111,600 16.00 16.00
Date Open High Low Vol Cls adjCls
07-06-18 16.21 16.36 16.06 31,400 16.24 16.24
07-06-15 16.44 16.44 16.16 80,500 16.21 16.21
07-06-14 16.10 16.25 16.07 33,200 16.15 16.15
07-06-13 15.85 16.19 15.85 41,600 16.13 16.13
07-06-12 16.10 16.27 15.83 39,500 15.95 15.95
07-06-11 16.49 16.49 16.13 61,400 16.23 16.23
07-06-08 16.51 16.68 16.50 63,300 16.60 16.60
07-06-07 16.48 16.61 16.48 35,200 16.60 16.60
07-06-06 16.44 16.64 16.11 28,600 16.63 16.63
Date Open High Low Vol Cls adjCls
07-06-05 16.78 16.78 16.27 46,900 16.57 16.57
07-06-04 16.71 16.94 16.60 27,300 16.90 16.90
07-06-01 16.78 17.08 16.45 66,800 16.84 16.84
07-05-31 16.36 16.89 16.01 121,500 16.75 16.75
07-05-30 16.31 16.37 16.15 33,500 16.35 16.35
07-05-29 16.29 16.41 16.14 28,300 16.40 16.40
07-05-25 16.12 16.26 15.82 39,200 16.20 16.20
07-05-24 16.10 16.26 15.79 39,900 15.99 15.99
07-05-23 16.00 16.21 15.91 29,600 16.18 16.18
Date Open High Low Vol Cls adjCls
07-05-22 16.29 16.29 15.93 46,100 16.07 16.07
07-05-21 16.33 16.56 16.16 53,000 16.36 16.36
07-05-18 16.21 16.29 16.14 47,200 16.25 16.25
07-05-17 16.11 16.31 16.04 60,500 16.23 16.23
07-05-16 15.84 16.07 15.84 32,300 16.05 16.05
07-05-15 15.90 16.06 15.84 54,900 15.90 15.90
07-05-14 15.79 15.98 15.60 75,700 15.84 15.84
07-05-11 15.84 15.84 15.73 32,100 15.77 15.77
07-05-10 15.80 15.92 15.70 41,700 15.80 15.80
Date Open High Low Vol Cls adjCls
07-05-09 15.92 16.08 15.80 21,400 15.97 15.97
07-05-08 16.29 16.33 15.80 278,600 16.06 16.06
07-05-07 16.14 16.46 16.09 91,800 16.45 16.45
07-05-04 16.06 16.20 16.06 21,000 16.18 16.18
07-05-03 16.05 16.21 15.96 33,000 16.13 16.13
07-05-02 15.57 16.05 15.57 73,300 16.04 16.04
07-05-01 15.64 15.91 15.57 24,500 15.62 15.62
07-04-30 15.85 15.98 15.55 109,300 15.56 15.56
07-04-27 16.14 16.16 15.70 57,500 15.85 15.85
Date Open High Low Vol Cls adjCls
07-04-26 16.53 16.53 16.23 19,300 16.25 16.25
07-04-25 16.27 16.85 16.23 36,000 16.69 16.69
07-04-24 16.06 16.24 16.06 18,600 16.21 16.21
07-04-23 15.67 16.15 15.67 19,900 16.09 16.09
07-04-20 16.06 16.14 15.89 52,600 15.99 15.99
07-04-19 15.67 15.84 15.47 29,500 15.80 15.80
07-04-18 15.66 15.86 15.66 13,100 15.75 15.75
07-04-17 15.95 16.35 15.43 61,200 15.76 15.76
07-04-16 16.01 16.09 15.86 23,700 15.99 15.99
Date Open High Low Vol Cls adjCls
07-04-13 15.99 15.99 15.64 23,200 15.90 15.90
07-04-12 16.04 16.05 15.92 117,700 16.03 16.03
07-04-11 16.37 16.40 16.01 14,400 16.13 16.13
07-04-10 16.25 16.48 16.25 9,300 16.32 16.32
07-04-09 15.94 16.37 15.85 15,700 16.30 16.30
07-04-05 15.87 15.98 15.71 14,000 15.96 15.96
07-04-04 15.81 15.96 15.79 24,900 15.95 15.95
07-04-03 15.73 15.94 15.70 48,600 15.86 15.86
07-04-02 15.52 15.66 15.46 28,500 15.66 15.66
Date Open High Low Vol Cls adjCls
07-03-30 15.58 15.65 15.45 54,000 15.54 15.54
07-03-29 15.83 15.84 15.55 14,100 15.60 15.60
07-03-28 15.75 15.84 15.60 51,800 15.70 15.70
07-03-27 15.96 15.96 15.77 11,700 15.81 15.81
07-03-26 16.13 16.13 15.90 17,200 15.96 15.96
07-03-23 16.43 16.49 16.14 21,700 16.17 16.17
07-03-22 16.38 16.46 16.18 15,300 16.46 16.46
07-03-21 15.93 16.30 15.85 28,200 16.30 16.30
07-03-20 15.88 15.95 15.88 13,000 15.93 15.93
Date Open High Low Vol Cls adjCls
07-03-19 15.91 16.03 15.84 16,600 15.95 15.95
07-03-16 16.04 16.15 15.77 72,300 15.90 15.90
07-03-15 15.91 16.07 15.86 10,700 16.07 16.07
07-03-14 15.96 16.07 15.76 69,100 15.93 15.93
07-03-13 16.07 16.17 15.81 86,800 15.81 15.81
07-03-12 16.16 16.19 16.04 286,800 16.16 16.16
07-03-09 16.18 16.28 16.00 25,900 16.22 16.22
07-03-08 16.13 16.29 15.98 19,800 16.02 16.02
07-03-07 16.01 16.27 16.01 25,900 16.14 16.14
Date Open High Low Vol Cls adjCls
07-03-06 15.69 16.04 15.69 20,800 16.01 16.01
07-03-05 15.68 15.99 15.50 37,400 15.56 15.56
07-03-02 15.99 16.24 15.82 31,400 15.83 15.83
07-03-01 16.00 16.29 15.85 15,700 16.06 16.06
07-02-28 16.25 16.32 15.87 53,700 16.23 16.23
07-02-27 16.65 16.82 16.29 33,200 16.32 16.32
07-02-26 17.03 17.05 16.74 23,600 16.92 16.92
07-02-23 16.97 17.16 16.95 16,200 17.02 17.02
07-02-22 17.06 17.13 16.88 69,500 17.01 17.01
Date Open High Low Vol Cls adjCls
07-02-21 17.19 17.35 17.00 58,400 17.09 17.09
07-02-20 17.39 17.46 17.22 61,200 17.29 17.29
07-02-16 17.35 17.51 17.06 54,800 17.47 17.47
07-02-15 17.32 17.61 17.19 39,400 17.35 17.35
07-02-14 17.29 17.62 17.14 36,400 17.35 17.35
07-02-13 16.57 17.32 16.57 43,100 17.32 17.32
07-02-12 16.37 16.64 16.36 29,600 16.60 16.60
07-02-09 16.54 16.56 16.33 17,700 16.48 16.48
07-02-08 16.35 16.67 16.35 20,300 16.62 16.62
Date Open High Low Vol Cls adjCls
07-02-07 16.77 16.77 16.29 49,900 16.34 16.34
07-02-06 16.30 16.74 16.30 30,700 16.73 16.73
07-02-05 16.20 16.35 15.97 37,200 16.30 16.30
07-02-02 15.98 16.33 15.97 49,700 16.26 16.26
07-02-01 16.25 16.34 15.88 72,100 15.91 15.91
07-01-31 15.57 16.17 15.57 91,600 16.01 16.01
07-01-30 15.62 15.68 15.50 75,700 15.65 15.65
07-01-29 15.54 15.65 15.48 43,900 15.64 15.64
07-01-26 15.66 15.66 15.48 54,200 15.61 15.61
Date Open High Low Vol Cls adjCls
07-01-25 15.83 15.93 15.66 69,900 15.74 15.74
07-01-24 16.08 16.08 15.82 73,100 15.92 15.92
07-01-23 15.71 16.01 15.70 40,300 16.01 16.01
07-01-22 16.00 16.05 15.68 25,000 15.75 15.75
07-01-19 15.73 15.77 15.66 15,700 15.70 15.70
07-01-18 15.80 16.10 15.68 56,800 15.80 15.80
07-01-17 15.98 16.21 15.81 24,600 15.81 15.81
07-01-16 16.16 16.39 15.95 61,800 15.97 15.97
07-01-12 16.24 16.31 16.15 22,800 16.19 16.19
Date Open High Low Vol Cls adjCls
07-01-11 16.48 16.78 16.16 36,300 16.20 16.20
07-01-10 15.76 16.47 15.71 26,800 16.46 16.46
07-01-09 15.77 15.90 15.73 37,300 15.89 15.89
07-01-08 16.01 16.02 15.45 79,400 15.80 15.80
07-01-05 16.35 16.44 16.05 27,000 16.05 16.05
07-01-04 16.43 16.80 16.29 58,900 16.45 16.45
07-01-03 16.08 16.80 16.08 74,100 16.41 16.41
06-12-29 16.65 16.88 16.00 97,500 16.05 16.05
06-12-28 16.87 17.00 16.64 33,600 16.72 16.72
Date Open High Low Vol Cls adjCls
06-12-27 16.70 17.11 16.68 38,800 16.97 16.97
06-12-26 16.53 16.70 16.53 24,000 16.66 16.66
06-12-22 16.62 16.64 16.51 39,600 16.59 16.59
06-12-21 16.63 16.65 16.55 33,700 16.60 16.60
06-12-20 16.79 16.87 16.62 47,100 16.66 16.66
06-12-19 17.19 17.23 16.55 83,700 16.64 16.64
06-12-18 17.88 17.94 17.22 42,500 17.28 17.28
06-12-15 17.00 18.15 16.90 163,900 17.87 17.87
06-12-14 18.18 18.38 17.55 101,100 17.60 17.60
Date Open High Low Vol Cls adjCls
06-12-13 18.25 18.47 17.85 22,700 18.22 18.22
06-12-12 18.53 18.53 17.65 51,700 18.19 18.19
06-12-11 18.69 18.69 18.40 116,200 18.49 18.49
06-12-08 18.90 18.96 18.63 18,400 18.72 18.72
06-12-07 18.95 19.09 18.90 69,500 18.91 18.91
06-12-06 18.98 19.02 18.93 101,100 18.95 18.95
06-12-05 19.02 19.04 18.80 139,600 18.92 18.92
06-12-04 18.99 19.21 18.78 63,900 18.98 18.98
06-12-01 19.22 19.32 18.90 138,300 18.90 18.90
Date Open High Low Vol Cls adjCls
06-11-30 19.07 19.39 19.00 62,400 19.27 19.27
06-11-29 19.20 19.21 18.89 54,000 19.11 19.11
06-11-28 18.64 19.19 18.64 51,300 19.15 19.15
06-11-27 18.93 18.93 18.50 55,400 18.78 18.78
06-11-24 18.83 19.09 18.83 10,100 19.03 19.03
06-11-22 18.72 19.03 18.69 71,900 19.03 19.03
06-11-21 18.67 18.80 18.63 56,300 18.78 18.78
06-11-20 18.72 18.87 18.63 103,600 18.71 18.71
06-11-17 18.96 18.98 18.59 17,500 18.84 18.84
Date Open High Low Vol Cls adjCls
06-11-16 19.08 19.25 18.68 30,600 18.97 18.97
06-11-15 19.03 19.37 18.95 52,500 19.04 19.04
06-11-14 18.23 19.04 18.16 50,500 18.98 18.98
06-11-13 17.92 18.25 17.78 26,000 18.22 18.22
06-11-10 17.47 18.08 17.42 53,200 17.89 17.89
06-11-09 17.58 17.68 17.12 129,200 17.42 17.42
06-11-08 17.71 17.76 17.46 48,700 17.55 17.55
06-11-07 17.92 18.13 17.71 63,400 17.75 17.75
06-11-06 18.00 18.51 17.88 182,900 17.94 17.94
Date Open High Low Vol Cls adjCls
06-11-03 17.75 17.87 17.65 106,100 17.86 17.86
06-11-02 17.06 17.85 17.04 62,700 17.75 17.75
06-11-01 17.39 17.49 17.02 47,500 17.07 17.07
06-10-31 17.80 17.80 17.27 52,800 17.36 17.36
06-10-30 17.56 17.85 17.50 50,800 17.77 17.77
06-10-27 17.63 17.88 17.09 60,300 17.66 17.66
06-10-26 17.49 17.84 17.47 65,300 17.64 17.64
06-10-25 17.21 17.49 17.13 33,500 17.48 17.48
06-10-24 17.05 17.29 17.00 27,600 17.27 17.27
Date Open High Low Vol Cls adjCls
06-10-23 17.43 17.45 16.80 84,800 17.04 17.04
06-10-20 17.90 17.98 17.41 56,900 17.54 17.54
06-10-19 16.73 17.89 16.73 121,700 17.81 17.81
06-10-18 18.40 18.75 17.73 64,600 18.00 18.00
06-10-17 18.90 18.90 18.24 31,000 18.36 18.36
06-10-16 18.99 19.10 18.92 23,600 19.05 19.05
06-10-13 18.95 19.09 18.75 39,900 19.04 19.04
06-10-12 18.45 18.97 18.45 51,500 18.94 18.94
06-10-11 18.37 18.59 18.20 92,500 18.42 18.42
Date Open High Low Vol Cls adjCls
06-10-10 18.20 18.47 18.05 254,300 18.42 18.42
06-10-09 18.35 18.35 18.00 91,800 18.14 18.14
06-10-06 18.67 18.67 18.31 401,100 18.35 18.35
06-10-05 18.66 18.80 18.37 174,800 18.65 18.65
06-10-04 17.88 18.79 17.88 124,300 18.72 18.72
06-10-03 18.38 18.83 17.78 148,000 18.39 18.39
06-10-02 19.10 19.15 18.34 208,900 18.36 18.36
06-09-29 19.52 20.35 18.31 707,500 19.05 19.05
06-09-28 16.99 17.42 16.97 506,500 17.15 17.15
Date Open High Low Vol Cls adjCls
06-09-27 16.99 17.00 16.88 43,500 16.95 16.95
06-09-26 16.69 17.04 16.67 92,800 17.00 17.00
06-09-25 16.71 17.04 16.51 66,000 16.65 16.65
06-09-22 17.10 17.17 16.54 107,600 16.69 16.69
06-09-21 17.70 17.80 17.17 95,100 17.17 17.17
06-09-20 17.82 18.30 17.63 58,800 17.66 17.66
06-09-19 17.57 17.72 17.20 56,000 17.66 17.66
06-09-18 17.51 17.81 17.02 58,100 17.50 17.50
06-09-15 17.85 17.95 17.41 170,800 17.66 17.66
Date Open High Low Vol Cls adjCls
06-09-14 18.12 18.12 17.60 39,900 17.76 17.76
06-09-13 17.73 18.20 17.64 140,400 18.14 18.14
06-09-12 17.10 17.79 17.02 121,700 17.70 17.70
06-09-11 16.51 17.14 16.50 110,600 17.09 17.09
06-09-08 16.68 16.99 16.55 74,300 16.66 16.66
06-09-07 16.74 16.94 16.51 137,300 16.57 16.57
06-09-06 16.68 16.72 16.50 63,400 16.53 16.53
06-09-05 16.75 16.95 16.66 24,800 16.80 16.80
06-09-01 16.72 16.98 16.67 36,900 16.80 16.80
Date Open High Low Vol Cls adjCls
06-08-31 16.65 16.98 16.49 48,000 16.67 16.67
06-08-30 16.88 17.10 16.45 92,800 16.58 16.58
06-08-29 17.27 17.37 16.69 58,400 16.83 16.83
06-08-28 16.64 17.53 16.64 58,100 17.33 17.33
06-08-25 16.80 16.95 16.56 54,200 16.67 16.67
06-08-24 17.53 17.53 16.80 69,900 17.12 17.12
06-08-23 17.82 17.83 17.12 166,000 17.50 17.50
06-08-22 17.59 18.03 17.52 40,900 17.65 17.65
06-08-21 18.41 18.56 17.64 36,400 17.66 17.66
Date Open High Low Vol Cls adjCls
06-08-18 18.22 18.80 17.69 48,800 18.54 18.54
06-08-17 17.72 18.13 17.56 55,400 18.13 18.13
06-08-16 17.80 17.91 17.48 64,100 17.81 17.81
06-08-15 17.81 17.94 17.49 96,700 17.62 17.62
06-08-14 17.71 17.91 17.50 82,000 17.65 17.65
06-08-11 17.85 17.92 17.43 89,800 17.61 17.61
06-08-10 17.50 17.99 17.31 74,300 17.87 17.87
06-08-09 17.71 17.90 17.33 76,700 17.50 17.50
06-08-08 17.83 17.99 17.17 137,700 17.45 17.45
Date Open High Low Vol Cls adjCls
06-08-07 18.70 18.70 17.81 66,000 17.88 17.88
06-08-04 19.07 19.47 18.37 29,600 18.68 18.68
06-08-03 18.07 18.92 18.07 35,500 18.88 18.88
06-08-02 18.88 18.91 18.10 74,300 18.32 18.32
06-08-01 18.94 19.07 18.57 59,400 18.75 18.75
06-07-31 19.80 19.84 19.00 52,200 19.15 19.15
06-07-28 19.24 20.30 19.20 128,400 19.98 19.98
06-07-27 19.35 19.56 18.99 88,300 19.15 19.15
06-07-26 19.30 19.47 19.10 68,200 19.28 19.28
Date Open High Low Vol Cls adjCls
06-07-25 19.66 19.66 19.24 92,100 19.41 19.41
06-07-24 19.19 19.75 18.97 86,200 19.57 19.57
06-07-21 18.43 19.71 18.35 145,300 19.00 19.00
06-07-20 18.31 19.18 18.20 173,400 18.53 18.53
06-07-19 18.13 18.76 18.13 117,600 18.40 18.40
06-07-18 17.44 18.26 17.44 99,300 18.16 18.16
06-07-17 18.46 19.10 17.32 123,800 17.57 17.57
06-07-14 18.65 18.77 18.38 72,000 18.51 18.51
06-07-13 18.80 18.96 18.49 134,800 18.68 18.68
Date Open High Low Vol Cls adjCls
06-07-12 19.29 19.43 18.75 68,900 18.80 18.80
06-07-11 18.94 19.35 18.75 72,800 19.33 19.33
06-07-10 19.27 19.63 18.86 80,000 18.95 18.95
06-07-07 19.28 19.28 18.86 80,700 19.10 19.10
06-07-06 18.79 19.85 18.75 153,200 19.35 19.35
06-07-05 18.88 19.12 18.50 189,600 18.72 18.72
06-07-03 18.15 19.41 18.15 66,700 19.20 19.20
06-06-30 17.88 18.23 17.75 231,300 17.82 17.82
06-06-29 17.60 17.97 17.50 99,400 17.86 17.86
Date Open High Low Vol Cls adjCls
06-06-28 17.42 17.56 17.21 82,100 17.56 17.56
06-06-27 17.42 17.58 17.26 109,900 17.34 17.34
06-06-26 17.53 17.95 17.29 130,500 17.33 17.33
06-06-23 17.47 17.74 17.36 91,900 17.56 17.56
06-06-22 17.51 17.68 17.45 57,300 17.51 17.51
06-06-21 17.55 17.81 17.54 121,400 17.65 17.65
06-06-20 17.69 17.84 17.50 58,200 17.61 17.61
06-06-19 18.27 18.43 17.62 108,000 17.66 17.66
06-06-16 18.21 18.39 17.91 104,400 18.26 18.26
Date Open High Low Vol Cls adjCls
06-06-15 17.47 18.47 17.47 126,000 18.26 18.26
06-06-14 17.49 17.61 17.16 80,400 17.40 17.40
06-06-13 17.65 17.68 17.36 211,000 17.40 17.40
06-06-12 17.82 18.13 17.47 77,900 17.67 17.67
06-06-09 18.19 18.75 17.64 99,500 17.70 17.70
06-06-08 18.15 18.39 17.30 87,700 18.30 18.30
06-06-07 18.72 19.22 18.14 100,500 18.23 18.23
06-06-06 19.11 19.20 18.66 139,100 18.76 18.76
06-06-05 19.13 19.13 18.88 106,100 18.89 18.89
Date Open High Low Vol Cls adjCls
06-06-02 19.36 19.74 19.03 75,100 19.13 19.13
06-06-01 19.72 19.73 18.83 97,500 19.20 19.20
06-05-31 17.82 19.96 17.82 237,000 19.77 19.77
06-05-30 18.43 18.56 17.79 162,100 17.81 17.81
06-05-26 18.83 18.85 18.30 150,800 18.51 18.51
06-05-25 18.71 19.20 18.71 125,900 18.84 18.84
06-05-24 18.15 18.73 18.15 212,700 18.44 18.44
06-05-23 18.80 19.05 18.08 135,500 18.15 18.15
06-05-22 18.60 18.90 18.35 137,500 18.67 18.67
Date Open High Low Vol Cls adjCls
06-05-19 18.68 18.99 18.45 160,000 18.77 18.77
06-05-18 18.52 19.31 18.50 98,000 18.56 18.56
06-05-17 19.49 19.90 18.40 231,900 18.50 18.50
06-05-16 20.77 20.86 19.48 113,000 19.57 19.57
06-05-15 20.40 20.98 20.31 74,500 20.79 20.79
06-05-12 21.30 21.36 20.05 109,400 20.57 20.57
06-05-11 21.72 21.92 21.26 71,000 21.35 21.35
06-05-10 22.28 22.48 21.65 131,900 21.77 21.77
06-05-09 23.22 23.50 22.30 108,000 22.38 22.38
Date Open High Low Vol Cls adjCls
06-05-08 23.67 23.68 23.16 59,500 23.19 23.19
06-05-05 23.49 23.87 23.42 59,700 23.65 23.65
06-05-04 23.08 23.90 23.08 175,200 23.40 23.40
06-05-03 22.71 23.25 22.61 276,700 22.99 22.99
06-05-02 21.95 22.75 21.95 225,000 22.68 22.68
06-05-01 21.93 22.40 21.71 128,400 21.86 21.86
06-04-28 21.98 22.83 21.55 253,400 21.95 21.95
06-04-27 22.36 22.36 21.87 111,900 21.97 21.97
06-04-26 22.09 22.36 22.05 265,000 22.36 22.36
Date Open High Low Vol Cls adjCls
06-04-25 22.51 22.58 21.96 369,500 22.09 22.09
06-04-24 23.00 23.04 22.30 273,800 22.45 22.45
06-04-21 23.14 23.99 22.83 263,200 23.00 23.00
06-04-20 24.61 25.24 24.08 344,900 24.17 24.17
06-04-19 26.19 27.44 26.19 157,700 27.24 27.24
06-04-18 25.75 26.35 25.70 100,700 26.32 26.32
06-04-17 25.43 26.34 25.43 83,700 25.59 25.59
06-04-13 26.01 26.01 25.47 102,000 25.54 25.54
06-04-12 25.83 26.04 25.45 101,500 26.01 26.01
Date Open High Low Vol Cls adjCls
06-04-11 26.62 26.96 25.47 89,600 25.69 25.69
06-04-10 26.99 27.25 26.42 139,200 26.49 26.49
06-04-07 26.57 27.11 26.38 178,900 26.85 26.85
06-04-06 25.66 26.60 25.32 162,700 26.60 26.60
06-04-05 25.05 26.11 24.88 120,200 25.77 25.77
06-04-04 24.71 25.25 24.62 78,900 25.19 25.19
06-04-03 24.78 24.98 24.49 102,700 24.62 24.62
06-03-31 23.72 24.64 23.70 77,000 24.62 24.62
06-03-30 24.48 24.49 23.66 174,900 23.80 23.80
Date Open High Low Vol Cls adjCls
06-03-29 24.30 25.08 23.93 164,200 24.39 24.39
06-03-28 25.14 25.40 24.48 132,900 24.59 24.59
06-03-27 24.95 25.49 24.95 92,300 25.23 25.23
06-03-24 24.74 25.43 24.57 82,700 24.92 24.92
06-03-23 25.59 25.74 24.80 112,800 24.87 24.87
06-03-22 25.71 25.81 24.27 70,900 25.74 25.74
06-03-21 25.62 25.87 25.60 111,400 25.62 25.62
06-03-20 26.19 26.19 24.91 247,100 25.60 25.60
06-03-17 26.22 26.50 24.85 430,900 25.17 25.17
Date Open High Low Vol Cls adjCls
06-03-16 29.87 29.91 27.45 165,500 27.63 27.63
06-03-15 29.29 30.06 29.26 223,900 29.87 29.87
06-03-14 28.38 29.27 28.27 68,600 29.17 29.17
06-03-13 28.29 28.79 28.21 51,400 28.50 28.50
06-03-10 27.94 28.26 27.77 44,400 28.15 28.15
06-03-09 28.46 28.77 28.09 33,600 28.09 28.09
06-03-08 27.76 28.38 27.76 36,000 28.28 28.28
06-03-07 28.30 28.38 27.75 45,400 27.78 27.78
06-03-06 29.26 29.29 28.00 86,900 28.25 28.25
Date Open High Low Vol Cls adjCls
06-03-03 29.22 29.85 29.21 63,600 29.49 29.49
06-03-02 30.05 30.05 29.49 87,100 29.60 29.60
06-03-01 29.48 30.30 29.43 142,500 29.95 29.95
06-02-28 29.86 29.86 29.36 71,400 29.43 29.43
06-02-27 29.51 29.95 29.40 52,900 29.83 29.83
06-02-24 29.54 29.57 29.32 71,700 29.52 29.52
06-02-23 29.78 30.03 29.56 58,500 29.64 29.64
06-02-22 29.81 29.97 29.49 44,500 29.63 29.63
06-02-21 30.20 30.20 29.49 146,500 29.59 29.59
Date Open High Low Vol Cls adjCls
06-02-17 29.62 30.53 29.24 150,400 29.98 29.98
06-02-16 29.33 29.86 29.32 164,300 29.74 29.74
06-02-15 28.71 29.36 28.71 73,300 29.33 29.33
06-02-14 28.01 28.90 28.01 62,800 28.83 28.83
06-02-13 28.09 28.49 27.94 83,100 28.14 28.14
06-02-10 29.27 29.27 28.05 67,200 28.09 28.09
06-02-09 28.26 29.25 28.14 113,800 28.90 28.90
06-02-08 27.06 28.20 26.76 165,400 28.10 28.10
06-02-07 27.20 27.29 26.77 66,700 26.82 26.82
Date Open High Low Vol Cls adjCls
06-02-06 26.88 27.20 26.80 92,000 27.06 27.06
06-02-03 27.05 27.30 26.93 69,500 26.98 26.98
06-02-02 27.12 27.31 26.62 120,100 27.12 27.12
06-02-01 27.00 27.40 26.99 111,700 27.12 27.12
06-01-31 26.80 27.04 26.65 137,100 26.89 26.89
06-01-30 26.53 27.07 26.00 171,200 26.62 26.62
06-01-27 26.60 27.50 26.21 271,300 26.51 26.51
06-01-26 29.90 30.00 25.27 897,600 27.21 27.21
06-01-25 30.04 30.61 29.83 137,200 30.29 30.29
Date Open High Low Vol Cls adjCls
06-01-24 29.60 30.20 29.01 79,900 30.00 30.00
06-01-23 29.42 29.60 28.57 71,000 29.45 29.45
06-01-20 28.69 29.59 28.52 158,200 29.50 29.50
06-01-19 27.89 28.52 27.11 94,000 28.50 28.50
06-01-18 28.00 28.69 25.36 278,000 27.85 27.85
06-01-17 29.09 29.09 28.07 190,000 28.31 28.31
06-01-13 30.04 30.04 29.04 98,900 29.15 29.15
06-01-12 30.35 30.35 29.79 74,300 29.80 29.80
06-01-11 30.42 30.50 30.04 80,900 30.29 30.29
Date Open High Low Vol Cls adjCls
06-01-10 30.50 30.62 30.04 133,700 30.28 30.28
06-01-09 30.73 31.37 30.49 105,600 30.53 30.53
06-01-06 30.47 31.18 29.38 126,800 30.87 30.87
06-01-05 30.30 30.45 30.01 103,500 30.33 30.33
06-01-04 28.86 30.30 28.67 121,600 30.16 30.16
06-01-03 29.35 29.35 27.19 199,100 28.90 28.90
05-12-30 29.60 29.60 28.07 114,600 29.13 29.13
05-12-29 29.49 30.18 28.60 122,100 29.76 29.76
05-12-28 29.90 29.90 29.16 72,500 29.62 29.62
Date Open High Low Vol Cls adjCls
05-12-27 31.00 31.07 29.60 128,000 29.90 29.90
05-12-23 30.75 30.94 30.51 74,000 30.94 30.94
05-12-22 30.50 30.60 29.83 75,000 30.50 30.50
05-12-21 29.39 30.59 29.29 135,000 30.57 30.57
05-12-20 31.26 31.41 28.50 364,600 29.43 29.43
05-12-19 31.56 31.94 30.69 140,200 31.62 31.62
05-12-16 31.80 32.00 30.53 315,500 31.19 31.19
05-12-15 29.20 31.67 29.04 609,800 31.59 31.59
05-12-14 29.50 29.55 28.60 106,200 29.25 29.25
Date Open High Low Vol Cls adjCls
05-12-13 29.32 29.45 28.44 121,500 29.42 29.42
05-12-12 29.41 29.41 28.45 129,100 29.09 29.09
05-12-09 29.60 29.72 28.81 72,900 28.91 28.91
05-12-08 29.25 29.83 29.25 185,600 29.32 29.32
05-12-07 28.76 29.94 28.44 402,700 29.17 29.17
05-12-06 28.00 28.67 27.74 169,000 27.95 27.95
05-12-05 29.30 29.55 27.51 237,000 27.75 27.75
05-12-02 28.71 29.39 28.70 266,400 29.34 29.34
05-12-01 27.48 28.50 27.48 150,600 28.39 28.39
Date Open High Low Vol Cls adjCls
05-11-30 27.01 27.16 26.36 71,100 27.10 27.10
05-11-29 27.13 27.65 27.00 102,200 27.10 27.10
05-11-28 27.80 27.95 27.06 127,100 27.24 27.24
05-11-25 28.00 28.00 27.38 29,800 27.75 27.75
05-11-23 27.86 27.95 27.63 77,000 27.77 27.77
05-11-22 27.30 28.28 27.03 127,800 27.90 27.90
05-11-21 27.00 27.49 27.00 109,600 27.25 27.25
05-11-18 26.83 27.10 26.65 76,800 26.99 26.99
05-11-17 27.50 27.50 26.43 137,600 26.83 26.83
Date Open High Low Vol Cls adjCls
05-11-16 25.75 27.45 25.75 386,900 27.37 27.37
05-11-15 24.91 25.91 24.72 178,800 25.83 25.83
05-11-14 24.50 25.02 24.26 89,900 24.73 24.73
05-11-11 23.63 24.26 23.54 77,100 24.22 24.22
05-11-10 23.54 24.17 23.46 44,000 23.48 23.48
05-11-09 24.24 24.24 23.58 23,600 23.64 23.64
05-11-08 24.06 24.18 23.55 48,500 24.18 24.18
05-11-07 24.39 24.50 23.81 83,800 24.04 24.04
05-11-04 24.24 24.50 24.10 32,500 24.50 24.50
Date Open High Low Vol Cls adjCls
05-11-03 24.23 24.48 23.96 71,500 24.24 24.24
05-11-02 22.73 24.13 22.73 77,200 24.12 24.12
05-11-01 22.25 23.14 22.25 80,200 22.75 22.75
05-10-31 22.17 23.31 22.17 125,300 23.21 23.21
05-10-28 21.74 22.57 21.71 91,900 22.28 22.28
05-10-27 20.95 21.77 20.75 144,000 21.63 21.63
05-10-26 21.08 21.08 18.19 643,900 20.80 20.80
05-10-25 21.34 22.16 20.75 137,100 21.08 21.08
05-10-24 21.65 21.71 20.54 132,400 20.79 20.79
Date Open High Low Vol Cls adjCls
05-10-21 21.21 21.71 21.10 147,800 21.54 21.54
05-10-20 24.42 24.42 20.45 218,700 20.90 20.90
05-10-19 24.20 24.61 23.30 78,100 24.60 24.60
05-10-18 24.97 25.00 24.20 61,100 24.29 24.29
05-10-17 25.04 25.27 24.10 54,100 25.10 25.10
05-10-14 24.98 25.28 24.24 38,000 25.28 25.28
05-10-13 23.96 24.97 23.83 52,400 24.78 24.78
05-10-12 25.35 25.35 23.99 96,500 24.16 24.16
05-10-11 24.70 25.35 24.69 91,000 25.21 25.21
Date Open High Low Vol Cls adjCls
05-10-10 24.68 25.00 24.44 68,700 24.68 24.68
05-10-07 23.51 24.67 23.51 71,600 24.43 24.43
05-10-06 24.55 24.55 23.06 137,200 23.58 23.58
05-10-05 24.90 25.15 24.00 74,800 24.49 24.49
05-10-04 25.29 25.76 24.90 71,600 24.90 24.90
05-10-03 25.48 25.60 24.98 143,200 25.49 25.49
05-09-30 25.17 25.40 24.93 88,100 25.30 25.30
05-09-29 24.22 25.00 24.08 81,900 24.82 24.82
05-09-28 25.14 25.26 23.88 108,000 24.40 24.40
Date Open High Low Vol Cls adjCls
05-09-27 25.28 25.73 25.10 115,000 25.15 25.15
05-09-26 24.88 25.62 24.70 163,100 25.55 25.55
05-09-23 24.00 24.84 24.00 50,500 24.75 24.75
05-09-22 23.25 24.21 23.20 92,400 24.16 24.16
05-09-21 24.90 24.90 23.19 170,100 23.73 23.73
05-09-20 25.25 25.25 24.90 72,600 25.02 25.02
05-09-19 25.12 25.26 24.90 115,900 25.25 25.25
05-09-16 25.57 25.60 25.05 169,600 25.27 25.27
05-09-15 25.69 25.90 25.16 152,800 25.39 25.39
Date Open High Low Vol Cls adjCls
05-09-14 25.94 25.99 25.25 118,300 25.70 25.70
05-09-13 25.81 25.81 25.01 144,300 25.50 25.50
05-09-12 26.00 26.23 25.25 142,200 25.68 25.68
05-09-09 25.40 25.79 25.07 145,100 25.79 25.79
05-09-08 25.60 25.60 25.26 100,500 25.39 25.39
05-09-07 24.81 25.67 24.71 159,600 25.60 25.60
05-09-06 24.82 24.93 24.43 108,700 24.80 24.80
05-09-02 24.68 24.77 24.41 98,400 24.53 24.53
05-09-01 23.96 24.80 23.93 147,900 24.38 24.38
Date Open High Low Vol Cls adjCls
05-08-31 24.11 24.30 23.97 161,800 24.07 24.07
05-08-30 24.54 24.54 24.04 94,400 24.09 24.09
05-08-29 23.80 24.61 23.75 101,500 24.42 24.42
05-08-26 24.45 24.50 23.30 87,400 23.92 23.92
05-08-25 24.65 24.75 24.35 107,400 24.49 24.49
05-08-24 24.65 24.93 24.25 90,900 24.60 24.60
05-08-23 24.55 24.89 24.40 151,200 24.65 24.65
05-08-22 24.10 24.67 24.10 164,600 24.54 24.54
05-08-19 24.30 24.34 24.03 102,600 24.18 24.18
Date Open High Low Vol Cls adjCls
05-08-18 24.09 24.38 24.01 124,400 24.21 24.21
05-08-17 24.41 24.41 23.10 273,100 24.28 24.28
05-08-16 24.80 24.89 24.25 221,400 24.31 24.31
05-08-15 24.70 24.99 24.70 188,300 24.80 24.80
05-08-12 24.90 24.95 24.61 1,171,900 24.77 24.77
05-08-11 27.00 27.00 25.56 329,300 25.99 25.99
05-08-10 27.90 27.90 26.50 143,700 27.25 27.25
05-08-09 27.76 27.95 27.40 76,700 27.76 27.76
05-08-08 26.78 27.87 26.62 119,600 27.62 27.62
Date Open High Low Vol Cls adjCls
05-08-05 28.27 28.41 26.23 147,400 26.78 26.78
05-08-04 29.15 29.34 28.13 92,200 28.20 28.20
05-08-03 29.40 29.89 28.48 121,100 29.28 29.28
05-08-02 29.21 29.76 29.14 105,900 29.30 29.30
05-08-01 28.40 29.33 28.10 150,800 29.13 29.13
05-07-29 28.13 28.43 27.42 89,600 28.01 28.01
05-07-28 26.00 28.94 25.86 205,500 27.95 27.95
05-07-27 25.86 26.01 25.04 121,800 25.92 25.92
05-07-26 26.45 26.45 25.73 92,300 25.83 25.83
Date Open High Low Vol Cls adjCls
05-07-25 26.02 27.10 26.00 130,300 26.38 26.38
05-07-22 26.33 26.44 25.90 99,000 26.02 26.02
05-07-21 26.75 27.69 26.01 124,900 26.82 26.82
05-07-20 26.05 26.72 25.75 86,300 26.30 26.30
05-07-19 27.07 27.21 25.50 120,500 26.39 26.39
05-07-18 27.41 27.41 26.80 122,700 27.10 27.10
05-07-15 28.37 28.37 26.65 160,600 27.02 27.02
05-07-14 27.93 28.44 27.00 270,000 28.35 28.35
05-07-13 26.55 26.80 26.20 53,000 26.26 26.26
Date Open High Low Vol Cls adjCls
05-07-12 27.00 27.00 26.45 71,600 26.55 26.55
05-07-11 25.95 27.36 25.95 89,600 26.70 26.70
05-07-08 25.44 25.95 25.44 50,900 25.94 25.94
05-07-07 25.25 25.90 24.88 39,100 25.40 25.40
05-07-06 25.20 25.96 24.96 74,300 25.90 25.90
05-07-05 25.53 25.53 24.52 41,600 25.14 25.14
05-07-01 24.40 25.71 24.40 50,200 25.30 25.30
05-06-30 24.68 24.99 24.40 45,600 24.75 24.75
05-06-29 24.53 24.88 24.05 65,800 24.45 24.45
Date Open High Low Vol Cls adjCls
05-06-28 23.89 24.62 23.83 48,400 24.35 24.35
05-06-27 24.13 24.26 22.85 66,400 24.11 24.11
05-06-24 23.53 24.66 23.44 412,200 24.03 24.03
05-06-23 24.68 24.68 23.29 114,800 23.71 23.71
05-06-22 23.73 25.05 23.34 36,500 24.87 24.87
05-06-21 23.78 24.24 23.01 36,600 24.00 24.00
05-06-20 23.82 24.00 23.01 32,400 23.90 23.90
05-06-17 24.49 25.15 23.20 61,300 24.40 24.40
05-06-16 23.22 24.39 23.22 76,100 24.39 24.39
Date Open High Low Vol Cls adjCls
05-06-15 23.95 24.27 23.09 56,500 23.89 23.89
05-06-14 23.99 24.00 22.94 63,800 23.77 23.77
05-06-13 23.38 23.60 22.79 68,500 23.30 23.30
05-06-10 22.27 22.80 22.15 39,500 22.60 22.60
05-06-09 22.98 22.98 21.05 148,700 22.30 22.30
05-06-08 24.11 24.25 22.97 79,000 23.02 23.02
05-06-07 23.75 24.66 23.53 146,600 24.18 24.18
05-06-06 23.54 23.75 23.11 191,800 23.43 23.43
05-06-03 23.10 23.96 22.76 315,800 23.00 23.00
Date Open High Low Vol Cls adjCls
05-06-02 22.07 23.50 21.45 287,900 23.40 23.40
05-06-01 20.75 21.45 20.40 103,700 21.34 21.34
05-05-31 20.67 20.67 20.01 56,800 20.25 20.25
05-05-27 20.20 20.50 20.04 55,100 20.04 20.04
05-05-26 20.10 21.00 19.30 43,000 19.97 19.97
05-05-25 20.70 20.70 19.73 37,400 20.00 20.00
05-05-24 20.70 20.76 19.02 26,400 20.50 20.50
05-05-23 19.90 20.70 18.90 38,700 20.01 20.01
05-05-20 19.02 19.67 19.02 20,200 19.48 19.48
Date Open High Low Vol Cls adjCls
05-05-19 19.97 19.97 19.24 57,900 19.46 19.46
05-05-18 19.19 19.87 18.41 58,000 19.87 19.87
05-05-17 19.91 19.91 18.41 43,500 18.61 18.61
05-05-16 18.30 19.69 18.30 49,000 19.38 19.38
05-05-13 18.87 18.87 18.23 27,200 18.33 18.33
05-05-12 19.33 19.62 18.24 25,900 18.86 18.86
05-05-11 19.75 20.37 19.25 18,200 19.48 19.48
05-05-10 20.45 20.50 19.59 20,800 19.60 19.60
05-05-09 19.25 20.33 18.52 35,900 19.87 19.87
Date Open High Low Vol Cls adjCls
05-05-06 20.70 20.70 18.69 69,100 19.08 19.08
05-05-05 19.80 20.74 19.80 29,200 20.20 20.20
05-05-04 19.08 20.90 19.08 50,000 19.90 19.90
05-05-03 19.00 19.44 18.22 60,200 19.00 19.00
05-05-02 18.70 19.00 18.49 35,600 18.78 18.78
05-04-29 19.16 19.49 17.91 70,600 18.90 18.90
05-04-28 19.35 19.66 18.75 44,700 19.02 19.02
05-04-27 21.20 21.27 19.54 44,900 19.95 19.95
05-04-26 21.00 21.55 20.13 56,000 21.10 21.10
Date Open High Low Vol Cls adjCls
05-04-25 20.74 21.28 20.45 30,700 21.20 21.20
05-04-22 20.00 20.96 19.35 55,900 20.39 20.39
05-04-21 18.95 20.19 18.95 62,300 19.95 19.95
05-04-20 20.09 20.40 18.42 78,400 18.96 18.96
05-04-19 17.93 20.05 17.93 85,000 19.43 19.43
05-04-18 19.11 19.11 17.74 90,300 18.42 18.42
05-04-15 19.36 19.80 18.16 145,100 18.53 18.53
05-04-14 21.05 21.21 19.85 110,500 20.20 20.20
05-04-13 21.31 22.26 21.31 75,800 21.37 21.37
Date Open High Low Vol Cls adjCls
05-04-12 21.77 21.77 21.20 51,700 21.31 21.31
05-04-11 21.04 22.74 21.04 75,200 21.71 21.71
05-04-08 22.26 22.51 21.23 138,500 21.40 21.40
05-04-07 22.51 23.58 22.26 59,600 22.53 22.53
05-04-06 23.81 23.81 22.82 88,300 22.87 22.87
05-04-05 22.35 24.00 22.00 118,800 22.91 22.91
05-04-04 22.50 22.77 22.09 79,400 22.20 22.20
05-04-01 22.08 23.08 22.00 82,600 22.62 22.62
05-03-31 21.50 23.70 21.50 168,900 22.95 22.95
Date Open High Low Vol Cls adjCls
05-03-30 23.64 23.64 20.63 376,500 21.96 21.96
05-03-29 24.73 27.45 23.40 325,600 24.39 24.39
05-03-28 22.21 25.05 22.00 302,500 24.72 24.72
05-03-24 23.10 23.10 22.00 84,800 22.21 22.21
05-03-23 23.35 24.37 23.06 71,700 23.40 23.40
05-03-22 24.85 24.85 22.85 100,500 24.12 24.12
05-03-21 23.48 26.75 23.48 153,900 24.51 24.51
05-03-18 26.33 26.33 22.80 295,500 23.48 23.48
05-03-17 24.87 27.99 23.46 203,000 25.58 25.58
Date Open High Low Vol Cls adjCls
05-03-16 22.97 24.90 22.97 343,500 24.64 24.64
05-03-15 22.00 23.25 21.89 192,100 23.05 23.05
05-03-14 22.00 22.00 21.60 134,700 21.72 21.72
05-03-11 20.84 21.72 20.78 49,300 21.35 21.35
05-03-10 22.00 22.10 20.12 65,700 20.95 20.95
05-03-09 21.93 22.44 21.55 106,400 21.96 21.96
05-03-08 21.20 21.60 21.01 109,200 21.55 21.55
05-03-07 20.48 20.95 20.10 194,800 20.89 20.89
05-03-04 20.10 20.10 20.00 35,400 20.10 20.10
Date Open High Low Vol Cls adjCls
05-03-03 20.06 20.31 19.29 18,100 20.00 20.00
05-03-02 19.78 20.40 19.76 14,500 20.34 20.34
05-03-01 20.45 20.45 19.70 29,000 20.06 20.06
05-02-28 19.79 20.50 19.54 87,800 20.01 20.01
05-02-25 19.99 19.99 19.56 39,900 19.79 19.79
05-02-24 19.80 19.93 19.50 36,800 19.90 19.90
05-02-23 19.13 19.79 19.13 37,500 19.65 19.65
05-02-22 19.10 19.13 18.99 24,400 19.13 19.13
05-02-18 18.95 19.10 18.95 11,400 19.10 19.10
Date Open High Low Vol Cls adjCls
05-02-17 18.99 19.08 18.90 39,400 19.01 19.01
05-02-16 19.13 19.13 18.95 11,800 19.00 19.00
05-02-15 19.05 19.05 18.95 16,300 19.00 19.00
05-02-14 19.10 19.42 18.94 40,300 19.05 19.05
05-02-11 19.14 19.14 18.90 53,600 19.02 19.02
05-02-10 18.61 19.13 18.60 19,600 19.05 19.05
05-02-09 17.97 19.02 17.97 44,200 18.90 18.90
05-02-08 18.27 18.69 18.05 14,600 18.09 18.09
05-02-07 19.25 19.25 18.67 6,200 18.91 18.91
Date Open High Low Vol Cls adjCls
05-02-04 19.20 19.20 18.90 10,900 18.90 18.90
05-02-03 18.40 19.32 18.31 34,300 19.05 19.05
05-02-02 17.60 18.49 17.60 27,900 18.33 18.33
05-02-01 17.75 17.75 17.50 67,200 17.65 17.65
05-01-31 17.75 17.75 17.57 11,100 17.75 17.75
05-01-28 17.50 17.75 17.38 20,300 17.55 17.55
05-01-27 16.50 17.95 16.50 49,700 17.37 17.37
05-01-26 16.01 16.25 15.91 21,800 16.09 16.09
05-01-25 16.01 16.23 15.99 25,500 16.23 16.23
Date Open High Low Vol Cls adjCls
05-01-24 16.13 16.13 15.93 1,800 16.10 16.10
05-01-21 16.76 16.88 16.10 5,500 16.47 16.47
05-01-20 16.66 17.00 16.51 1,600 16.98 16.98
05-01-19 17.00 17.00 16.29 5,000 16.73 16.73
05-01-18 16.50 17.25 16.15 20,200 16.90 16.90
05-01-14 15.00 16.37 15.00 10,600 15.89 15.89
05-01-13 15.50 15.50 14.70 19,700 15.20 15.20
05-01-12 15.62 16.00 15.50 3,800 16.00 16.00
05-01-11 16.37 16.49 16.06 3,400 16.28 16.28
Date Open High Low Vol Cls adjCls
05-01-10 16.35 16.45 15.44 5,500 16.31 16.31
05-01-07 16.03 16.23 15.61 7,400 16.22 16.22
05-01-06 16.44 16.44 15.75 8,700 16.00 16.00
05-01-05 17.05 17.07 15.90 15,300 16.05 16.05
05-01-04 17.20 17.23 16.84 11,800 17.04 17.04
05-01-03 16.75 17.10 16.60 17,300 17.05 17.05
04-12-31 16.99 17.23 16.78 11,300 17.00 17.00
04-12-30 16.25 17.24 16.12 48,200 16.81 16.81
04-12-29 16.44 16.44 15.85 4,200 16.20 16.20
Date Open High Low Vol Cls adjCls
04-12-28 15.98 16.11 15.52 20,000 15.86 15.86
04-12-27 15.82 16.24 15.41 15,100 15.53 15.53
04-12-23 16.50 16.50 15.83 1,700 15.90 15.90
04-12-22 16.47 16.50 16.02 9,400 16.02 16.02
04-12-21 16.50 16.51 16.25 5,800 16.26 16.26
04-12-20 16.40 16.48 16.16 24,100 16.29 16.29
04-12-17 16.10 16.10 15.61 13,100 16.10 16.10
04-12-16 15.70 15.94 15.50 10,500 15.50 15.50
04-12-15 15.50 15.73 15.11 26,100 15.71 15.71
Date Open High Low Vol Cls adjCls
04-12-14 14.64 15.45 14.64 33,600 15.34 15.34
04-12-13 15.11 15.11 14.78 14,400 14.95 14.95
04-12-10 15.25 15.27 14.99 7,100 15.06 15.06
04-12-09 14.25 15.30 14.17 37,100 15.01 15.01
04-12-08 14.20 14.37 14.13 15,600 14.19 14.19
04-12-07 14.34 14.36 13.83 17,800 14.09 14.09
04-12-06 14.30 14.43 13.80 30,700 14.07 14.07
04-12-03 13.75 14.35 13.50 19,500 14.09 14.09
04-12-02 13.00 13.70 12.75 25,900 13.51 13.51
Date Open High Low Vol Cls adjCls
04-12-01 12.31 13.00 12.31 27,900 12.88 12.88
04-11-30 12.25 12.50 12.23 16,800 12.38 12.38
04-11-29 12.27 12.50 12.27 25,700 12.32 12.32
04-11-26 12.20 12.34 12.20 3,200 12.26 12.26
04-11-24 12.21 12.50 12.21 15,400 12.31 12.31
04-11-23 12.48 12.50 12.27 17,000 12.50 12.50
04-11-22 12.10 12.40 12.10 4,800 12.39 12.39
04-11-19 12.35 12.45 12.35 4,600 12.40 12.40
04-11-18 12.38 12.50 12.35 32,000 12.35 12.35
Date Open High Low Vol Cls adjCls
04-11-17 12.31 12.50 12.20 26,800 12.50 12.50
04-11-16 12.48 12.49 12.22 6,100 12.43 12.43
04-11-15 12.48 12.50 12.38 2,600 12.49 12.49
04-11-12 12.48 12.49 12.11 24,600 12.34 12.34
04-11-11 12.53 12.53 12.23 7,700 12.31 12.31
04-11-10 12.55 12.55 12.35 5,800 12.49 12.49
04-11-09 12.34 12.68 12.31 100,300 12.52 12.52
04-11-08 12.49 12.49 12.07 18,800 12.23 12.23
04-11-05 12.49 12.49 12.25 17,800 12.31 12.31
Date Open High Low Vol Cls adjCls
04-11-04 12.45 12.45 12.04 4,400 12.21 12.21
04-11-03 12.44 12.50 12.28 9,500 12.35 12.35
04-11-02 12.46 12.46 12.23 14,900 12.28 12.28
04-11-01 12.47 12.49 12.02 13,900 12.34 12.34
04-10-29 12.50 12.50 12.30 9,900 12.31 12.31
04-10-28 12.14 12.38 12.14 8,300 12.31 12.31
04-10-27 12.41 12.41 12.04 15,200 12.27 12.27
04-10-26 12.44 12.50 12.41 6,700 12.46 12.46
04-10-25 12.15 12.34 12.15 8,800 12.28 12.28
Date Open High Low Vol Cls adjCls
04-10-22 12.25 12.50 12.13 12,400 12.13 12.13
04-10-21 12.99 12.99 11.91 7,400 12.05 12.05
04-10-20 12.12 12.12 11.93 2,400 12.00 12.00
04-10-19 12.49 12.49 12.14 1,400 12.14 12.14
04-10-18 12.49 12.49 12.25 2,400 12.26 12.26
04-10-15 12.45 12.45 12.42 600 12.42 12.42
04-10-14 12.45 12.45 12.29 200 12.29 12.29
04-10-13 12.28 12.50 12.12 4,300 12.49 12.49
04-10-12 12.10 12.55 12.10 1,700 12.49 12.49
Date Open High Low Vol Cls adjCls
04-10-11 12.49 12.50 12.26 4,200 12.30 12.30
04-10-08 12.25 12.47 12.19 500 12.47 12.47
04-10-07 11.85 12.46 11.85 1,300 12.25 12.25
04-10-06 12.30 12.30 12.10 3,600 12.15 12.15
04-10-05 12.38 12.38 12.21 1,100 12.22 12.22
04-10-04 12.24 12.39 12.14 5,300 12.29 12.29
04-10-01 11.99 12.24 11.98 5,500 12.24 12.24
04-09-30 11.97 12.20 11.85 3,600 12.20 12.20
04-09-29 11.97 12.20 11.97 7,800 12.20 12.20
Date Open High Low Vol Cls adjCls
04-09-28 11.95 12.00 11.95 9,400 12.00 12.00
04-09-27 12.00 12.04 11.77 12,800 11.96 11.96
04-09-24 11.74 11.99 11.74 900 11.80 11.80
04-09-23 11.61 11.93 11.61 7,900 11.83 11.83
04-09-22 11.99 12.00 11.99 400 12.00 12.00
04-09-21 11.28 11.99 11.17 18,800 11.74 11.74
04-09-20 11.04 11.29 10.98 3,600 11.29 11.29
04-09-17 11.00 11.20 10.75 3,600 11.20 11.20
04-09-16 10.95 10.95 10.95 0 10.95 10.95
Date Open High Low Vol Cls adjCls
04-09-15 10.77 11.28 10.77 1,900 10.95 10.95
04-09-14 10.64 11.24 10.50 5,300 10.80 10.80
04-09-13 11.00 11.09 11.00 1,700 11.00 11.00
04-09-10 10.42 10.99 10.42 1,400 10.99 10.99
04-09-09 10.42 10.62 10.42 1,700 10.51 10.51
04-09-08 10.43 10.75 10.43 4,700 10.51 10.51
04-09-07 10.31 10.68 10.25 8,100 10.60 10.60
04-09-03 10.81 10.81 10.81 100 10.81 10.81
04-09-02 10.27 10.88 10.27 2,700 10.77 10.77
Date Open High Low Vol Cls adjCls
04-09-01 10.67 10.88 10.25 2,100 10.88 10.88
04-08-31 10.93 10.98 10.61 6,200 10.75 10.75
04-08-30 11.22 11.22 10.71 2,300 10.98 10.98
04-08-27 10.77 11.22 10.57 4,100 10.95 10.95
04-08-26 10.65 11.00 10.63 7,200 10.93 10.93
04-08-25 10.45 10.85 10.33 7,400 10.78 10.78
04-08-24 10.98 11.21 10.70 5,900 11.21 11.21
04-08-23 11.19 11.19 10.70 7,300 10.92 10.92
04-08-20 11.38 11.38 11.15 7,100 11.15 11.15
Date Open High Low Vol Cls adjCls
04-08-19 11.34 12.01 11.20 7,500 11.20 11.20
04-08-18 11.37 11.62 11.20 2,500 11.20 11.20
04-08-17 11.03 11.90 11.01 7,000 11.50 11.50
04-08-16 11.56 11.88 11.37 6,900 11.45 11.45
04-08-13 11.49 11.63 11.30 5,100 11.53 11.53
04-08-12 11.26 11.85 11.11 5,600 11.30 11.30
04-08-11 11.40 11.61 11.26 500 11.26 11.26
04-08-10 11.00 11.83 11.00 8,600 11.42 11.42
04-08-09 11.34 11.34 11.09 12,500 11.34 11.34
Date Open High Low Vol Cls adjCls
04-08-06 11.74 11.74 11.74 0 11.74 11.74
04-08-05 11.74 11.74 11.74 0 11.74 11.74
04-08-04 11.61 12.05 11.55 4,600 11.74 11.74
04-08-03 12.05 12.31 11.93 3,700 12.12 12.12
04-08-02 11.93 12.50 11.32 6,600 12.17 12.17
04-07-30 12.05 12.64 12.05 3,200 12.64 12.64
04-07-29 12.10 12.25 12.05 2,600 12.05 12.05
04-07-28 12.27 12.30 12.10 5,100 12.10 12.10
04-07-27 12.65 12.78 12.27 5,100 12.27 12.27
Date Open High Low Vol Cls adjCls
04-07-26 12.75 12.75 12.26 4,600 12.35 12.35
04-07-23 12.57 12.77 12.32 20,500 12.68 12.68
04-07-22 11.65 13.00 11.27 15,500 12.66 12.66
04-07-21 12.65 12.66 12.65 2,300 12.65 12.65
04-07-20 12.10 12.68 12.10 4,300 12.68 12.68
04-07-19 12.69 12.69 12.11 5,800 12.53 12.53
04-07-16 11.90 12.65 11.90 2,500 12.48 12.48
04-07-15 12.11 12.40 12.11 800 12.38 12.38
04-07-14 12.06 12.69 12.05 2,800 12.69 12.69
Date Open High Low Vol Cls adjCls
04-07-13 12.70 12.70 12.56 800 12.56 12.56
04-07-12 12.30 12.68 12.05 5,500 12.50 12.50
04-07-09 12.30 12.70 12.30 2,500 12.55 12.55
04-07-08 12.50 12.59 12.50 2,200 12.54 12.54
04-07-07 12.44 12.75 12.18 8,200 12.69 12.69
04-07-06 12.13 12.48 12.13 2,900 12.44 12.44
04-07-02 12.02 12.39 12.02 3,900 12.23 12.23
04-07-01 12.09 12.25 12.05 6,300 12.25 12.25
04-06-30 11.75 12.09 11.75 4,400 12.09 12.09
Date Open High Low Vol Cls adjCls
04-06-29 11.50 11.96 11.50 3,800 11.96 11.96
04-06-28 11.70 11.70 11.55 2,200 11.55 11.55
04-06-25 11.56 11.71 11.56 24,400 11.70 11.70
04-06-24 11.56 11.70 11.56 800 11.70 11.70
04-06-23 11.75 11.95 11.33 3,200 11.55 11.55
04-06-22 11.74 11.75 11.35 3,700 11.54 11.54
04-06-21 12.07 12.07 11.45 2,700 11.49 11.49
04-06-18 12.00 12.07 11.97 4,600 12.00 12.00
04-06-17 12.05 12.05 11.70 23,800 11.70 11.70
Date Open High Low Vol Cls adjCls
04-06-16 11.95 12.14 11.95 53,400 12.03 12.03
04-06-15 12.00 12.10 12.00 1,300 12.01 12.01
04-06-14 12.01 12.13 12.01 8,900 12.06 12.06
04-06-10 12.14 12.24 12.00 9,300 12.00 12.00
04-06-09 12.02 12.02 12.00 1,800 12.00 12.00
04-06-08 12.00 12.00 12.00 1,100 12.00 12.00
04-06-07 12.10 12.16 11.96 7,800 12.00 12.00
04-06-04 11.60 12.14 11.60 19,100 12.10 12.10
04-06-03 11.60 11.60 11.60 700 11.60 11.60
Date Open High Low Vol Cls adjCls
04-06-02 11.85 11.85 11.60 1,100 11.60 11.60
04-06-01 11.96 11.96 11.61 1,400 11.62 11.62
04-05-28 11.60 11.94 11.60 4,000 11.94 11.94
04-05-27 11.61 11.76 11.60 2,000 11.61 11.61
04-05-26 11.63 11.63 11.63 100 11.63 11.63
04-05-25 11.60 11.98 11.60 6,900 11.98 11.98
04-05-24 11.70 11.75 11.58 2,200 11.60 11.60
04-05-21 11.61 11.74 11.60 2,800 11.69 11.69
04-05-20 11.61 11.61 11.61 700 11.61 11.61
Date Open High Low Vol Cls adjCls
04-05-19 11.66 11.66 11.54 20,400 11.65 11.65
04-05-18 11.45 11.96 11.30 75,100 11.69 11.69
04-05-17 11.50 11.60 11.50 2,900 11.50 11.50
04-05-14 11.50 11.57 11.50 19,700 11.52 11.52
04-05-13 11.50 11.58 11.50 2,500 11.55 11.55
04-05-12 11.50 11.51 11.50 10,500 11.51 11.51
04-05-11 11.30 11.55 11.30 19,000 11.50 11.50
04-05-10 11.25 11.45 11.25 5,900 11.35 11.35
04-05-07 11.58 11.58 11.35 8,100 11.36 11.36
Date Open High Low Vol Cls adjCls
04-05-06 11.43 11.62 11.30 58,500 11.55 11.55
04-05-05 11.46 11.64 11.30 16,500 11.63 11.63
04-05-04 11.36 11.60 11.25 19,100 11.60 11.60
04-05-03 11.70 11.70 11.26 4,000 11.50 11.50
04-04-30 11.49 11.50 11.25 4,100 11.50 11.50
04-04-29 11.49 11.49 11.32 4,700 11.45 11.45
04-04-28 11.60 11.61 11.27 14,800 11.49 11.49
04-04-27 11.39 11.55 11.38 28,200 11.55 11.55
04-04-26 11.00 11.35 11.00 14,900 11.34 11.34
Date Open High Low Vol Cls adjCls
04-04-23 11.25 11.39 10.93 15,000 11.26 11.26
04-04-22 11.12 11.52 11.12 18,900 11.49 11.49
04-04-21 10.89 11.15 10.70 11,300 11.15 11.15
04-04-20 10.93 10.93 10.61 2,300 10.86 10.86
04-04-19 11.19 11.21 10.84 5,100 11.00 11.00
04-04-16 10.68 11.09 10.52 13,200 10.92 10.92
04-04-15 10.43 10.60 9.05 12,000 10.60 10.60
04-04-14 10.13 10.80 10.02 15,700 10.33 10.33
04-04-13 10.04 10.40 9.79 3,900 9.79 9.79
Date Open High Low Vol Cls adjCls
04-04-12 10.29 10.40 10.21 2,600 10.21 10.21
04-04-08 10.39 10.40 9.89 7,700 10.28 10.28
04-04-07 10.20 10.40 10.12 2,900 10.39 10.39
04-04-06 10.34 10.34 10.12 4,100 10.26 10.26
04-04-05 10.20 10.39 10.17 7,000 10.35 10.35
04-04-02 10.09 10.30 9.86 9,200 10.11 10.11
04-04-01 10.08 10.09 9.88 11,800 10.09 10.09
04-03-31 9.51 9.77 9.51 8,200 9.66 9.66
04-03-30 10.00 10.00 9.52 13,000 9.80 9.80
Date Open High Low Vol Cls adjCls
04-03-29 9.80 10.07 9.50 16,800 9.50 9.50
04-03-26 10.09 10.09 9.86 3,500 9.86 9.86
04-03-25 10.09 10.09 10.04 3,700 10.09 10.09
04-03-24 10.09 10.09 9.99 4,900 10.01 10.01
04-03-23 10.39 10.39 10.00 3,400 10.01 10.01
04-03-22 10.23 10.39 10.05 9,000 10.20 10.20
04-03-19 10.29 10.45 10.05 12,300 10.28 10.28
04-03-18 10.68 10.68 10.23 7,700 10.35 10.35
04-03-17 10.34 10.74 10.34 26,300 10.50 10.50
Date Open High Low Vol Cls adjCls
04-03-16 10.50 10.50 10.24 11,400 10.34 10.34
04-03-15 10.41 10.41 10.23 5,000 10.23 10.23
04-03-12 10.70 10.87 10.31 14,100 10.40 10.40
04-03-11 10.50 10.91 10.45 5,200 10.71 10.71
04-03-10 10.98 11.12 10.66 14,600 10.81 10.81
04-03-09 11.00 11.26 10.75 9,400 10.95 10.95
04-03-08 11.30 11.30 10.90 11,400 10.90 10.90
04-03-05 11.14 11.29 10.95 3,100 10.95 10.95
04-03-04 11.17 11.25 10.95 2,700 10.96 10.96
Date Open High Low Vol Cls adjCls
04-03-03 11.20 11.22 10.95 5,900 11.10 11.10
04-03-02 11.16 11.20 10.70 4,100 11.20 11.20
04-03-01 11.23 11.25 11.15 1,700 11.25 11.25
04-02-27 11.29 11.30 11.19 1,500 11.25 11.25
04-02-26 11.32 11.32 11.15 3,500 11.29 11.29
04-02-25 10.95 11.34 10.95 12,500 11.33 11.33
04-02-24 10.90 11.12 10.75 5,300 11.12 11.12
04-02-23 11.00 11.12 10.96 1,500 10.96 10.96
04-02-20 10.67 11.23 10.09 6,200 11.00 11.00
Date Open High Low Vol Cls adjCls
04-02-19 10.67 11.25 10.67 4,400 11.25 11.25
04-02-18 11.24 11.24 11.15 2,900 11.23 11.23
04-02-17 10.94 11.24 10.94 700 11.10 11.10
04-02-13 11.00 11.25 10.81 1,500 11.25 11.25
04-02-12 11.40 11.40 10.86 7,800 11.03 11.03
04-02-11 10.62 11.30 10.62 3,700 11.08 11.08
04-02-10 10.87 11.01 10.62 5,400 10.67 10.67
04-02-09 11.49 11.49 10.87 19,000 10.91 10.91
04-02-06 11.80 11.89 11.50 94,600 11.51 11.51
Date Open High Low Vol Cls adjCls
04-02-05 11.75 11.90 11.66 43,400 11.77 11.77
04-02-04 11.66 11.75 11.26 28,400 11.69 11.69
04-02-03 11.50 11.58 11.50 2,800 11.50 11.50
04-02-02 11.43 11.56 10.87 31,200 11.50 11.50
04-01-30 11.28 11.45 10.52 5,900 11.45 11.45
04-01-29 11.50 11.60 11.50 3,200 11.60 11.60
04-01-28 11.72 11.74 11.32 5,900 11.54 11.54
04-01-27 11.96 11.96 10.84 3,400 11.53 11.53
04-01-26 11.50 11.72 11.50 2,300 11.72 11.72
Date Open High Low Vol Cls adjCls
04-01-23 11.15 11.75 11.00 3,900 11.00 11.00
04-01-22 11.22 11.73 11.22 2,500 11.73 11.73
04-01-21 11.75 11.75 11.52 3,400 11.52 11.52
04-01-20 10.75 11.80 10.75 11,900 11.56 11.56
04-01-16 10.75 11.80 10.75 6,400 11.41 11.41
04-01-15 10.34 11.15 10.34 7,700 11.15 11.15
04-01-14 10.53 10.83 10.52 1,400 10.81 10.81
04-01-13 10.88 10.88 10.49 6,800 10.71 10.71
04-01-12 10.18 10.98 10.18 2,800 10.94 10.94
Date Open High Low Vol Cls adjCls
04-01-09 10.21 11.00 10.21 11,000 11.00 11.00
04-01-08 10.40 10.40 10.05 15,500 10.22 10.22
04-01-07 10.00 10.37 10.00 9,800 10.11 10.11
04-01-06 9.85 10.29 9.85 9,100 10.29 10.29
04-01-05 9.80 10.00 9.80 8,000 10.00 10.00
04-01-02 9.76 10.00 9.75 7,200 9.99 9.99
03-12-31 10.00 10.00 9.76 5,500 9.89 9.89
03-12-30 9.76 10.00 9.76 7,700 9.99 9.99
03-12-29 9.90 10.00 9.90 3,200 10.00 10.00
Date Open High Low Vol Cls adjCls
03-12-26 10.04 10.20 9.85 19,400 10.00 10.00
03-12-24 9.95 10.00 9.95 3,000 10.00 10.00
03-12-23 10.03 10.03 9.76 7,900 10.00 10.00
03-12-22 9.90 10.00 9.41 17,500 9.99 9.99
03-12-19 9.88 10.00 9.79 13,700 9.99 9.99
03-12-18 10.49 10.49 9.39 11,700 10.00 10.00
03-12-17 10.52 10.52 10.06 1,900 10.06 10.06
03-12-16 10.02 10.58 10.01 2,200 10.01 10.01
03-12-15 10.50 10.75 10.11 3,100 10.11 10.11
Date Open High Low Vol Cls adjCls
03-12-12 10.11 10.50 10.11 8,100 10.20 10.20
03-12-11 10.45 10.45 10.01 6,400 10.44 10.44
03-12-10 10.75 10.89 10.45 4,500 10.45 10.45
03-12-09 10.80 10.99 10.69 2,000 10.69 10.69
03-12-08 11.00 11.00 10.99 1,300 10.99 10.99
03-12-05 10.75 10.98 10.75 2,100 10.98 10.98
03-12-04 10.75 11.00 10.75 11,200 11.00 11.00
03-12-03 10.81 10.99 10.70 6,900 10.75 10.75
03-12-02 10.90 10.99 10.90 1,200 10.99 10.99
Date Open High Low Vol Cls adjCls
03-12-01 10.95 10.98 10.90 2,000 10.98 10.98
03-11-28 10.78 10.78 10.78 100 10.78 10.78
03-11-26 10.99 10.99 10.95 500 10.95 10.95
03-11-25 10.75 11.00 10.75 1,400 11.00 11.00
03-11-24 11.00 11.00 10.85 900 10.99 10.99
03-11-21 10.80 10.99 10.80 3,200 10.85 10.85
03-11-20 10.80 10.99 10.80 1,600 10.99 10.99
03-11-19 10.96 10.96 10.96 200 10.96 10.96
03-11-18 10.80 11.25 10.80 10,900 10.85 10.85
Date Open High Low Vol Cls adjCls
03-11-17 11.49 11.49 10.80 13,100 10.99 10.99
03-11-14 10.75 11.39 10.75 3,800 11.39 11.39
03-11-13 11.00 11.00 10.77 1,800 10.99 10.99
03-11-12 11.26 11.38 11.03 2,200 11.03 11.03
03-11-11 11.00 11.39 11.00 1,800 11.39 11.39
03-11-10 11.25 11.35 10.90 6,400 11.35 11.35
03-11-07 11.49 11.49 11.39 6,800 11.40 11.40
03-11-06 10.85 11.25 10.85 7,300 11.25 11.25
03-11-05 10.80 11.14 10.75 5,500 11.14 11.14
Date Open High Low Vol Cls adjCls
03-11-04 10.90 10.90 10.80 1,500 10.80 10.80
03-11-03 10.89 11.15 10.88 3,400 11.00 11.00
03-10-31 11.15 11.15 10.75 3,800 10.75 10.75
03-10-30 10.91 11.25 10.75 4,000 11.05 11.05
03-10-29 11.24 11.59 10.98 10,800 10.98 10.98
03-10-28 10.75 11.64 10.75 5,700 11.00 11.00
03-10-27 10.90 10.91 10.50 7,600 10.70 10.70
03-10-24 11.24 11.60 11.00 7,600 11.20 11.20
03-10-23 11.15 11.59 11.00 1,900 11.59 11.59
Date Open High Low Vol Cls adjCls
03-10-22 11.00 11.48 11.00 400 11.48 11.48
03-10-21 11.17 11.48 11.00 1,400 11.48 11.48
03-10-20 11.60 11.60 11.29 8,000 11.29 11.29
03-10-17 11.95 11.95 11.50 7,100 11.69 11.69
03-10-16 11.82 11.82 11.50 7,600 11.50 11.50
03-10-15 12.00 12.00 11.55 4,000 11.55 11.55
03-10-14 12.00 12.00 11.57 5,700 11.90 11.90
03-10-13 11.25 12.00 11.25 16,600 11.97 11.97
03-10-10 10.92 11.40 10.92 19,500 11.28 11.28
Date Open High Low Vol Cls adjCls
03-10-09 11.16 11.16 10.93 4,300 11.10 11.10
03-10-08 10.79 11.12 10.79 6,000 11.08 11.08
03-10-07 10.91 11.05 10.75 5,900 11.05 11.05
03-10-06 11.02 11.23 10.79 3,600 11.16 11.16
03-10-03 11.70 11.70 11.07 10,500 11.07 11.07
03-10-02 11.70 11.70 11.25 10,300 11.35 11.35
03-10-01 11.66 11.88 11.27 9,400 11.68 11.68
03-09-30 11.50 11.83 11.02 13,000 11.71 11.71
03-09-29 11.82 11.88 11.50 5,400 11.50 11.50
Date Open High Low Vol Cls adjCls
03-09-26 11.90 11.90 11.52 5,400 11.56 11.56
03-09-25 11.63 11.90 11.57 12,100 11.90 11.90
03-09-24 11.63 11.89 11.63 3,400 11.82 11.82
03-09-23 11.91 11.94 11.64 4,800 11.64 11.64
03-09-22 11.75 11.96 11.58 8,000 11.96 11.96
03-09-19 11.96 12.00 11.69 4,800 11.69 11.69
03-09-18 11.74 11.99 11.51 4,200 11.79 11.79
03-09-17 11.55 11.69 11.55 2,400 11.65 11.65
03-09-16 11.55 11.68 11.54 7,400 11.54 11.54
Date Open High Low Vol Cls adjCls
03-09-15 11.55 11.81 11.55 4,300 11.56 11.56
03-09-12 11.57 11.83 11.57 5,500 11.80 11.80
03-09-11 11.60 11.60 11.59 3,200 11.60 11.60
03-09-10 11.69 11.97 11.50 10,500 11.72 11.72
03-09-09 11.67 12.00 11.67 8,000 11.71 11.71
03-09-08 11.99 11.99 11.67 2,500 11.67 11.67
03-09-05 11.34 12.35 11.19 32,600 11.79 11.79
03-09-04 11.71 11.75 11.25 8,100 11.75 11.75
03-09-03 11.07 11.70 11.07 9,300 11.70 11.70
Date Open High Low Vol Cls adjCls
03-09-02 11.01 11.25 11.01 4,200 11.07 11.07
03-08-29 10.75 11.21 10.75 16,500 10.97 10.97
03-08-28 10.85 10.87 10.85 16,200 10.87 10.87
03-08-27 10.91 10.91 10.75 3,100 10.91 10.91
03-08-26 10.73 10.91 10.73 4,300 10.91 10.91
03-08-25 10.69 10.85 10.68 1,900 10.73 10.73
03-08-22 10.69 10.80 10.69 4,300 10.71 10.71
03-08-21 10.59 10.80 10.58 8,500 10.80 10.80
03-08-20 10.41 10.41 10.41 100 10.41 10.41
Date Open High Low Vol Cls adjCls
03-08-19 10.45 10.50 10.38 2,800 10.50 10.50
03-08-18 10.40 10.44 10.31 3,900 10.31 10.31
03-08-15 10.35 10.35 10.35 1,100 10.35 10.35
03-08-14 10.35 10.35 10.25 2,000 10.26 10.26
03-08-13 10.34 10.35 10.34 500 10.35 10.35
03-08-12 10.32 10.35 10.26 1,100 10.35 10.35
03-08-11 10.26 10.26 10.25 2,700 10.25 10.25
03-08-08 10.32 10.32 10.32 0 10.32 10.32
03-08-07 10.26 10.32 10.26 1,200 10.32 10.32
Date Open High Low Vol Cls adjCls
03-08-06 10.26 10.32 10.26 500 10.32 10.32
03-08-05 10.21 10.30 10.21 16,800 10.25 10.25
03-08-04 10.27 10.30 10.16 3,700 10.30 10.30
03-08-01 10.31 10.31 10.16 1,600 10.16 10.16
03-07-31 10.17 10.32 10.17 600 10.32 10.32
03-07-30 10.16 10.25 10.16 6,100 10.25 10.25
03-07-29 10.23 10.35 10.19 10,900 10.25 10.25
03-07-28 10.15 10.23 10.15 3,800 10.23 10.23
03-07-25 10.30 10.34 10.16 1,800 10.16 10.16
Date Open High Low Vol Cls adjCls
03-07-24 10.16 10.35 10.16 4,500 10.35 10.35
03-07-23 9.91 10.40 9.87 57,800 10.09 10.09
03-07-22 9.59 9.86 9.59 2,300 9.86 9.86
03-07-21 9.81 9.83 9.76 1,800 9.81 9.81
03-07-18 9.50 10.00 9.50 22,700 9.75 9.75
03-07-17 9.18 9.45 9.04 22,100 9.45 9.45
03-07-16 9.16 9.16 9.03 9,000 9.06 9.06
03-07-15 9.01 9.16 9.01 2,400 9.13 9.13
03-07-14 9.17 9.17 9.04 21,500 9.04 9.04
Date Open High Low Vol Cls adjCls
03-07-11 9.31 9.32 9.03 25,000 9.03 9.03
03-07-10 9.29 9.65 9.24 3,000 9.32 9.32
03-07-09 9.46 9.60 9.24 5,500 9.55 9.55
03-07-08 9.12 9.50 9.12 17,300 9.49 9.49
03-07-07 9.21 9.25 9.06 8,900 9.10 9.10
03-07-03 9.12 9.12 9.00 2,400 9.12 9.12
03-07-02 9.03 9.03 9.01 1,300 9.01 9.01
03-07-01 9.02 9.02 9.00 12,000 9.00 9.00
03-06-30 9.00 9.02 8.98 11,200 9.00 9.00
Date Open High Low Vol Cls adjCls
03-06-27 8.76 9.00 8.76 2,500 9.00 9.00
03-06-26 8.89 9.00 8.76 1,200 9.00 9.00
03-06-25 9.00 9.09 9.00 6,400 9.00 9.00
03-06-24 8.96 9.12 8.96 24,400 9.00 9.00
03-06-23 9.14 9.14 9.12 2,900 9.13 9.13
03-06-20 9.10 9.14 9.00 3,600 9.14 9.14
03-06-19 9.13 9.15 9.10 1,100 9.10 9.10
03-06-18 9.00 9.13 9.00 1,100 9.13 9.13
03-06-17 9.12 9.12 9.10 2,900 9.12 9.12
Date Open High Low Vol Cls adjCls
03-06-16 9.11 9.11 8.10 57,500 9.00 9.00
03-06-13 9.14 9.14 9.11 700 9.11 9.11
03-06-12 9.23 9.24 9.23 700 9.24 9.24
03-06-11 9.30 9.35 9.21 6,200 9.21 9.21
03-06-10 9.14 9.25 9.11 20,900 9.23 9.23
03-06-09 9.13 9.13 9.00 12,900 9.13 9.13
03-06-06 9.00 9.14 9.00 3,600 9.04 9.04
03-06-05 9.00 9.14 9.00 2,800 9.14 9.14
03-06-04 9.05 9.15 9.00 5,600 9.15 9.15
Date Open High Low Vol Cls adjCls
03-06-03 9.30 9.30 9.00 102,400 9.00 9.00
03-06-02 9.10 9.30 9.10 1,800 9.30 9.30
03-05-30 8.60 9.40 8.60 76,800 9.30 9.30
03-05-29 8.46 8.59 8.46 17,000 8.46 8.46
03-05-28 8.55 8.55 8.55 100 8.55 8.55
03-05-27 8.79 8.80 8.50 5,000 8.50 8.50
03-05-23 8.76 8.80 8.70 3,100 8.70 8.70
03-05-22 8.75 8.75 8.58 3,100 8.75 8.75
03-05-21 8.80 8.80 8.55 4,500 8.74 8.74
Date Open High Low Vol Cls adjCls
03-05-20 8.45 8.71 8.45 3,200 8.71 8.71
03-05-19 8.53 8.54 8.47 1,200 8.47 8.47
03-05-16 8.80 8.80 8.53 500 8.53 8.53
03-05-15 8.45 8.80 8.39 9,200 8.71 8.71
03-05-14 8.45 8.60 8.45 3,700 8.59 8.59
03-05-13 8.49 8.49 8.49 300 8.49 8.49
03-05-12 8.45 8.67 8.45 117,200 8.67 8.67
03-05-09 8.47 8.47 8.45 1,600 8.45 8.45
03-05-08 8.30 9.00 8.30 5,800 8.64 8.64
Date Open High Low Vol Cls adjCls
03-05-07 8.52 8.55 8.31 5,200 8.40 8.40
03-05-06 8.20 8.55 8.20 7,500 8.51 8.51
03-05-05 8.20 8.34 8.20 1,600 8.34 8.34
03-05-02 8.32 8.32 8.20 1,600 8.20 8.20
03-05-01 8.26 8.26 8.20 3,600 8.20 8.20
03-04-30 8.11 8.17 8.11 1,400 8.17 8.17
03-04-29 8.18 8.20 8.14 4,600 8.15 8.15
03-04-28 8.25 8.30 8.20 5,200 8.30 8.30
03-04-25 8.22 8.43 8.20 4,000 8.20 8.20
Date Open High Low Vol Cls adjCls
03-04-24 7.99 8.31 7.93 3,900 8.25 8.25
03-04-23 7.69 7.95 7.69 11,100 7.94 7.94
03-04-22 7.87 8.07 7.71 9,400 7.80 7.80
03-04-21 8.19 8.19 7.73 9,000 7.89 7.89
03-04-17 8.00 8.70 7.95 25,700 8.35 8.35
03-04-16 8.05 8.20 8.00 5,800 8.20 8.20
03-04-15 7.70 8.00 7.62 11,400 8.00 8.00
03-04-14 7.50 7.70 7.44 4,700 7.65 7.65
03-04-11 7.60 7.60 7.52 800 7.53 7.53
Date Open High Low Vol Cls adjCls
03-04-10 7.50 7.65 7.50 4,000 7.55 7.55
03-04-09 7.54 7.84 7.51 3,000 7.51 7.51
03-04-08 7.87 7.92 7.52 3,000 7.52 7.52
03-04-07 7.80 7.95 7.75 10,800 7.75 7.75
03-04-04 7.40 7.75 7.40 4,300 7.70 7.70
03-04-03 7.19 7.21 7.19 15,500 7.21 7.21
03-04-02 7.11 7.20 7.09 3,500 7.09 7.09
03-04-01 7.05 7.05 7.05 100 7.05 7.05
03-03-31 7.05 7.20 7.05 5,400 7.13 7.13
Date Open High Low Vol Cls adjCls
03-03-28 6.84 7.10 6.84 4,000 6.97 6.97
03-03-27 6.83 6.99 6.78 22,300 6.90 6.90
03-03-26 6.75 6.95 6.75 7,300 6.95 6.95
03-03-25 6.81 7.05 6.81 2,700 6.84 6.84
03-03-24 7.05 7.05 6.76 5,500 6.81 6.81
03-03-21 7.04 7.05 6.73 3,100 7.02 7.02
03-03-20 7.04 7.05 6.92 2,700 7.05 7.05
03-03-19 6.50 6.99 6.50 37,800 6.95 6.95
03-03-18 6.68 6.68 6.49 10,500 6.50 6.50
Date Open High Low Vol Cls adjCls
03-03-17 6.65 6.81 6.54 4,100 6.72 6.72
03-03-14 6.50 6.66 6.50 5,400 6.55 6.55
03-03-13 6.30 7.11 6.30 14,000 6.50 6.50
03-03-12 6.45 6.45 6.01 23,500 6.25 6.25
03-03-11 6.81 6.91 6.39 7,400 6.39 6.39
03-03-10 7.09 7.28 6.78 10,000 6.82 6.82
03-03-07 7.02 7.30 6.87 15,400 7.12 7.12
03-03-06 6.94 7.15 6.70 16,700 7.00 7.00
03-03-05 6.85 7.32 6.64 13,100 7.00 7.00
Date Open High Low Vol Cls adjCls
03-03-04 7.59 7.70 6.56 12,500 6.86 6.86
03-03-03 7.53 7.66 7.29 3,400 7.46 7.46
03-02-28 7.33 7.67 7.33 12,000 7.67 7.67
03-02-27 7.20 7.48 7.20 2,900 7.36 7.36
03-02-26 7.79 7.92 6.88 26,300 7.50 7.50
03-02-25 7.49 7.72 7.49 1,700 7.72 7.72
03-02-24 7.52 7.52 7.42 6,100 7.42 7.42
03-02-21 7.57 7.57 7.52 1,800 7.52 7.52
03-02-20 7.80 7.80 7.59 2,600 7.63 7.63
Date Open High Low Vol Cls adjCls
03-02-19 7.52 7.82 7.52 2,500 7.69 7.69
03-02-18 7.45 7.52 7.45 1,100 7.50 7.50
03-02-14 7.45 7.53 7.45 1,000 7.53 7.53
03-02-13 7.48 7.48 7.45 1,400 7.45 7.45
03-02-12 7.81 7.81 7.45 2,800 7.55 7.55
03-02-11 7.86 7.86 7.26 8,100 7.56 7.56
03-02-10 7.96 7.96 7.96 400 7.96 7.96
03-02-07 8.04 8.04 7.84 25,400 7.89 7.89
03-02-06 8.25 8.25 8.07 2,600 8.07 8.07
Date Open High Low Vol Cls adjCls
03-02-05 7.69 8.24 7.69 21,100 8.24 8.24
03-02-04 7.51 7.94 7.51 5,000 7.73 7.73
03-02-03 7.64 7.95 7.50 8,100 7.50 7.50
03-01-31 7.49 7.69 7.45 3,900 7.67 7.67
03-01-30 7.51 7.69 7.48 2,700 7.69 7.69
03-01-29 7.42 7.42 7.35 6,400 7.35 7.35
03-01-28 7.77 7.77 7.35 4,500 7.62 7.62
03-01-27 7.64 7.65 7.33 5,800 7.57 7.57
03-01-24 7.90 7.90 7.71 3,300 7.71 7.71
Date Open High Low Vol Cls adjCls
03-01-23 7.60 7.94 7.60 143,800 7.90 7.90
03-01-22 7.72 7.73 7.68 900 7.68 7.68
03-01-21 7.95 7.95 7.74 56,400 7.74 7.74
03-01-17 8.00 8.00 7.79 4,700 7.83 7.83
03-01-16 8.01 8.01 8.00 1,300 8.00 8.00
03-01-15 8.03 8.19 8.03 15,500 8.10 8.10
03-01-14 8.00 8.27 7.98 23,000 8.17 8.17
03-01-13 7.71 7.97 7.60 64,300 7.90 7.90
03-01-10 7.70 7.70 7.65 32,100 7.70 7.70
Date Open High Low Vol Cls adjCls
03-01-09 7.36 7.75 7.36 23,000 7.70 7.70
03-01-08 7.35 7.35 7.18 18,600 7.35 7.35
03-01-07 7.16 7.35 7.16 30,200 7.35 7.35
03-01-06 7.07 7.31 7.07 32,500 7.31 7.31
03-01-03 7.15 7.15 7.15 0 7.15 7.15
03-01-02 7.15 7.15 7.08 1,500 7.15 7.15
02-12-31 7.15 7.21 6.88 25,600 7.05 7.05
02-12-30 7.08 7.35 7.08 6,800 7.16 7.16
02-12-27 7.34 7.42 7.04 5,500 7.28 7.28
Date Open High Low Vol Cls adjCls
02-12-26 7.44 7.50 7.44 1,100 7.50 7.50
02-12-24 7.20 7.45 7.20 2,900 7.44 7.44
02-12-23 7.07 7.21 6.96 15,100 7.21 7.21
02-12-20 7.07 7.10 6.97 10,400 7.10 7.10
02-12-19 7.10 7.18 7.00 79,900 7.01 7.01
02-12-18 7.11 7.26 7.08 59,000 7.10 7.10
02-12-17 7.32 7.32 7.12 51,700 7.12 7.12
02-12-16 7.34 7.34 7.32 1,400 7.32 7.32
02-12-13 7.40 7.50 7.37 5,400 7.38 7.38
Date Open High Low Vol Cls adjCls
02-12-12 7.25 7.50 7.25 2,700 7.44 7.44
02-12-11 7.16 7.30 7.00 37,400 7.30 7.30
02-12-10 7.31 7.41 7.15 8,600 7.20 7.20
02-12-09 7.35 7.45 7.31 2,000 7.45 7.45
02-12-06 7.55 7.61 7.07 7,400 7.43 7.43
02-12-05 7.68 7.68 7.59 1,200 7.60 7.60
02-12-04 7.78 7.78 7.66 12,000 7.75 7.75
02-12-03 7.33 7.84 7.30 53,600 7.75 7.75
02-12-02 7.64 7.71 7.31 17,500 7.32 7.32
Date Open High Low Vol Cls adjCls
02-11-29 6.91 7.45 6.90 56,900 7.35 7.35
02-11-27 7.25 7.25 6.85 33,600 6.96 6.96
02-11-26 6.60 7.50 6.60 46,000 7.00 7.00
02-11-25 6.28 6.64 6.18 10,800 6.64 6.64
02-11-22 5.98 6.27 5.98 10,200 6.25 6.25
02-11-21 6.00 6.00 5.92 11,900 6.00 6.00
02-11-20 5.99 6.00 5.90 20,100 5.98 5.98
02-11-19 5.98 6.00 5.98 8,100 6.00 6.00
02-11-18 5.84 6.00 5.75 13,900 5.91 5.91
Date Open High Low Vol Cls adjCls
02-11-15 6.01 6.17 5.65 15,700 5.70 5.70
02-11-14 6.08 6.11 5.91 49,600 6.11 6.11
02-11-13 6.08 6.13 6.08 500 6.13 6.13
02-11-12 6.15 6.25 6.01 11,000 6.01 6.01
02-11-11 6.07 6.07 6.05 1,200 6.05 6.05
02-11-08 6.13 6.25 6.00 8,800 6.08 6.08
02-11-07 6.16 6.20 6.14 1,000 6.14 6.14
02-11-06 6.50 6.55 6.18 43,900 6.29 6.29
02-11-05 6.50 6.67 6.50 45,600 6.50 6.50
Date Open High Low Vol Cls adjCls
02-11-04 6.62 6.70 6.47 24,600 6.49 6.49
02-11-01 6.57 7.45 6.57 11,000 6.60 6.60
02-10-31 6.61 6.72 6.39 3,300 6.72 6.72
02-10-30 6.21 6.50 6.21 2,200 6.50 6.50
02-10-29 6.82 6.82 6.18 8,900 6.36 6.36
02-10-28 6.90 6.95 6.90 3,800 6.95 6.95
02-10-25 7.00 7.00 6.99 24,000 7.00 7.00
02-10-24 7.10 7.19 6.95 40,200 6.95 6.95
02-10-23 6.80 7.10 6.80 57,800 7.10 7.10
Date Open High Low Vol Cls adjCls
02-10-22 6.30 7.25 6.30 43,200 6.80 6.80
02-10-21 6.41 6.41 6.00 4,900 6.25 6.25
02-10-18 6.48 6.49 6.41 1,500 6.45 6.45
02-10-17 6.50 6.50 6.40 9,300 6.40 6.40
02-10-16 6.41 6.50 6.41 8,700 6.47 6.47
02-10-15 6.33 6.49 6.28 5,400 6.49 6.49
02-10-14 6.30 6.35 6.30 3,800 6.31 6.31
02-10-11 6.48 6.49 6.48 1,300 6.49 6.49
02-10-10 6.25 6.30 6.25 138,900 6.30 6.30
Date Open High Low Vol Cls adjCls
02-10-09 6.38 6.38 6.38 700 6.38 6.38
02-10-08 6.50 6.74 6.38 1,600 6.74 6.74
02-10-07 6.38 6.50 6.38 4,800 6.40 6.40
02-10-04 6.85 6.85 6.55 700 6.56 6.56
02-10-03 6.64 6.88 6.56 4,100 6.87 6.87
02-10-02 6.52 6.60 6.52 900 6.55 6.55
02-10-01 6.88 7.04 6.51 22,800 6.75 6.75
02-09-30 7.00 7.00 7.00 100 7.00 7.00
02-09-27 7.10 7.10 6.75 600 7.00 7.00
Date Open High Low Vol Cls adjCls
02-09-26 7.05 7.13 7.03 2,800 7.13 7.13
02-09-25 7.00 7.04 6.88 11,700 6.90 6.90
02-09-24 6.65 7.00 6.65 1,300 7.00 7.00
02-09-23 6.75 6.80 6.70 4,100 6.80 6.80
02-09-20 7.00 7.25 7.00 1,200 7.24 7.24
02-09-19 8.00 8.00 6.72 33,900 6.90 6.90
02-09-18 7.85 8.00 7.85 3,700 7.99 7.99
02-09-17 7.86 8.74 7.86 2,400 8.50 8.50
02-09-16 7.81 8.74 7.81 400 8.74 8.74
Date Open High Low Vol Cls adjCls
02-09-13 8.97 8.97 8.97 200 8.97 8.97
02-09-12 8.11 8.50 8.11 8,900 8.25 8.25
02-09-11 8.55 8.55 8.55 0 8.55 8.55
02-09-10 8.24 8.97 8.24 2,600 8.55 8.55
02-09-09 8.98 8.98 8.49 800 8.97 8.97
02-09-06 8.81 8.98 8.80 18,700 8.80 8.80
02-09-05 8.90 8.98 8.80 9,900 8.81 8.81
02-09-04 8.60 8.98 6.50 22,100 8.70 8.70
02-09-03 9.09 9.09 8.90 4,100 8.90 8.90
Date Open High Low Vol Cls adjCls
02-08-30 9.00 9.05 9.00 1,700 9.05 9.05
02-08-29 9.09 9.09 9.09 500 9.09 9.09
02-08-28 8.90 9.10 8.90 1,800 9.10 9.10
02-08-27 9.06 9.36 8.90 2,700 8.90 8.90
02-08-26 8.38 9.38 8.38 3,600 9.38 9.38
02-08-23 7.65 8.37 7.65 6,000 8.37 8.37
02-08-22 7.79 8.13 7.61 9,200 7.75 7.75
02-08-21 7.90 7.90 7.65 3,500 7.65 7.65
02-08-20 7.56 7.89 7.56 2,700 7.89 7.89
Date Open High Low Vol Cls adjCls
02-08-19 7.56 8.18 7.56 2,300 8.18 8.18
02-08-16 8.05 8.05 8.05 700 8.05 8.05
02-08-15 8.21 8.21 7.63 29,800 8.06 8.06
02-08-14 8.84 8.84 8.25 4,200 8.50 8.50
02-08-13 8.87 8.87 8.80 1,700 8.80 8.80
02-08-12 8.91 8.91 8.72 1,900 8.85 8.85
02-08-09 8.92 8.92 8.92 400 8.92 8.92
02-08-08 8.94 8.94 8.93 4,000 8.93 8.93
02-08-07 8.94 8.94 8.94 1,100 8.94 8.94
Date Open High Low Vol Cls adjCls
02-08-06 8.52 8.97 8.52 700 8.97 8.97
02-08-05 8.51 8.51 8.51 0 8.51 8.51
02-08-02 8.99 8.99 8.51 2,300 8.51 8.51
02-08-01 9.10 9.10 8.95 2,200 8.95 8.95
02-07-31 9.11 9.12 9.05 2,500 9.10 9.10
02-07-30 8.90 9.12 8.90 300 9.12 9.12
02-07-29 9.12 9.12 8.90 3,400 9.10 9.10
02-07-26 9.14 9.14 9.00 2,600 9.12 9.12
02-07-25 9.11 9.11 8.75 2,900 9.11 9.11
Date Open High Low Vol Cls adjCls
02-07-24 8.75 9.14 8.75 6,300 9.00 9.00
02-07-23 9.40 10.00 8.90 5,200 8.90 8.90
02-07-22 10.00 10.00 9.40 2,900 9.40 9.40
02-07-19 10.00 10.00 9.75 6,800 9.75 9.75
02-07-18 9.75 10.00 9.75 37,400 10.00 10.00
02-07-17 10.50 10.70 9.90 5,700 9.99 9.99
02-07-16 9.90 10.35 9.90 1,700 9.91 9.91
02-07-15 10.96 10.96 10.00 2,100 10.70 10.70
02-07-12 10.51 10.80 10.00 1,500 10.00 10.00
Date Open High Low Vol Cls adjCls
02-07-11 10.85 10.96 10.51 2,300 10.96 10.96
02-07-10 10.96 10.96 10.50 400 10.50 10.50
02-07-09 10.65 10.96 10.65 1,200 10.96 10.96
02-07-08 10.65 11.00 10.65 1,100 10.66 10.66
02-07-05 10.87 10.87 10.65 1,900 10.65 10.65
02-07-03 11.49 11.49 10.31 11,700 10.91 10.91
02-07-02 11.59 11.59 10.25 7,100 11.35 11.35
02-07-01 11.26 11.60 11.25 1,300 11.25 11.25
02-06-28 11.96 12.29 11.50 2,800 11.50 11.50
Date Open High Low Vol Cls adjCls
02-06-27 13.00 13.00 12.20 18,900 12.20 12.20
02-06-26 12.81 12.98 12.81 300 12.95 12.95
02-06-25 12.99 13.00 12.99 14,200 13.00 13.00
02-06-24 12.61 12.95 12.61 4,000 12.90 12.90
02-06-21 12.75 12.99 12.51 6,300 12.99 12.99
02-06-20 12.37 13.05 12.26 16,400 12.80 12.80
02-06-19 12.88 12.88 12.36 4,100 12.36 12.36
02-06-18 12.25 12.88 12.21 5,400 12.75 12.75
02-06-17 12.25 13.00 12.25 7,500 12.88 12.88
Date Open High Low Vol Cls adjCls
02-06-14 12.50 12.50 12.50 1,700 12.50 12.50
02-06-13 12.20 12.50 12.20 1,500 12.49 12.49
02-06-12 12.25 12.55 12.25 800 12.50 12.50
02-06-11 12.65 12.70 12.50 5,700 12.50 12.50
02-06-10 12.98 12.98 12.28 3,100 12.49 12.49
02-06-07 12.00 12.99 12.00 10,400 12.95 12.95
02-06-06 12.01 13.00 12.01 14,900 12.51 12.51
02-06-05 12.29 12.29 12.29 1,600 12.29 12.29
02-06-04 12.50 12.75 12.20 5,200 12.65 12.65
Date Open High Low Vol Cls adjCls
02-06-03 12.49 12.70 12.49 3,300 12.70 12.70
02-05-31 12.43 12.70 12.43 1,400 12.70 12.70
02-05-30 11.51 12.42 11.51 4,500 12.20 12.20
02-05-29 11.91 12.41 11.76 5,100 12.41 12.41
02-05-28 11.25 12.25 11.25 5,200 11.91 11.91
02-05-24 12.29 12.33 12.29 1,300 12.33 12.33
02-05-23 10.67 12.35 10.67 19,600 12.00 12.00
02-05-22 10.51 10.70 10.51 3,500 10.70 10.70
02-05-21 10.88 10.95 10.60 2,500 10.60 10.60
Date Open High Low Vol Cls adjCls
02-05-20 11.44 11.74 10.88 8,600 10.88 10.88
02-05-17 10.79 11.45 10.79 10,000 11.44 11.44
02-05-16 10.35 10.90 9.71 17,000 10.40 10.40
02-05-15 10.70 10.70 10.25 5,100 10.50 10.50
02-05-14 10.70 10.70 10.25 6,300 10.25 10.25
02-05-13 10.80 10.82 10.80 300 10.82 10.82
02-05-10 11.17 11.17 10.50 4,100 10.95 10.95
02-05-09 11.25 11.25 11.00 1,700 11.00 11.00
02-05-08 11.50 11.50 11.00 2,900 11.00 11.00
Date Open High Low Vol Cls adjCls
02-05-07 11.88 11.88 11.37 13,200 11.37 11.37
02-05-06 11.65 11.88 11.62 2,700 11.83 11.83
02-05-03 11.99 11.99 11.65 2,600 11.65 11.65
02-05-02 11.99 11.99 11.76 5,900 11.95 11.95
02-05-01 11.95 11.95 11.75 1,700 11.91 11.91
02-04-30 12.00 12.09 11.91 3,600 11.95 11.95
02-04-29 12.30 12.30 11.95 1,100 11.95 11.95
02-04-26 12.19 12.19 12.00 4,100 12.19 12.19
02-04-25 12.64 12.64 12.00 2,300 12.00 12.00
Date Open High Low Vol Cls adjCls
02-04-24 12.25 12.35 12.00 13,900 12.19 12.19
02-04-23 12.46 12.55 11.99 9,200 11.99 11.99
02-04-22 12.16 12.20 12.16 500 12.20 12.20
02-04-19 12.21 12.35 12.21 8,000 12.21 12.21
02-04-18 12.22 12.70 12.10 3,800 12.21 12.21
02-04-17 13.07 13.20 12.21 15,700 12.21 12.21
02-04-16 13.07 13.27 13.07 7,300 13.20 13.20
02-04-15 13.45 13.45 13.07 3,100 13.35 13.35
02-04-12 13.06 13.27 13.06 10,000 13.27 13.27
Date Open High Low Vol Cls adjCls
02-04-11 13.14 13.20 13.06 5,500 13.06 13.06
02-04-10 12.65 13.14 12.65 3,000 13.14 13.14
02-04-09 12.48 12.91 12.48 1,800 12.91 12.91
02-04-08 12.88 12.89 12.40 6,900 12.89 12.89
02-04-05 13.15 13.15 12.75 6,500 12.75 12.75
02-04-04 12.58 13.15 12.58 10,800 13.15 13.15
02-04-03 12.58 13.05 12.58 1,300 13.05 13.05
02-04-02 12.50 12.50 12.50 2,900 12.50 12.50
02-04-01 12.85 12.85 12.50 5,100 12.51 12.51
Date Open High Low Vol Cls adjCls
02-03-28 13.05 13.05 12.90 6,000 12.90 12.90
02-03-27 13.50 13.50 12.95 8,300 13.25 13.25
02-03-26 13.50 13.50 13.23 2,300 13.50 13.50
02-03-25 13.50 13.55 13.00 3,600 13.55 13.55
02-03-22 13.40 13.50 13.05 3,600 13.50 13.50
02-03-21 13.50 13.50 13.30 2,200 13.34 13.34
02-03-20 13.00 13.50 13.00 1,400 13.50 13.50
02-03-19 12.40 13.50 12.40 48,800 13.28 13.28
02-03-18 12.40 12.40 11.62 1,200 12.00 12.00
Date Open High Low Vol Cls adjCls
02-03-15 11.90 12.10 11.55 59,300 11.72 11.72
02-03-14 12.00 12.30 11.67 24,500 11.90 11.90
02-03-13 12.15 12.75 12.00 15,400 12.30 12.30
02-03-12 12.24 12.50 12.10 10,000 12.37 12.37
02-03-11 12.69 12.69 12.30 51,300 12.37 12.37
02-03-08 12.45 12.85 12.35 14,300 12.69 12.69
02-03-07 12.44 12.80 12.44 13,400 12.50 12.50
02-03-06 12.72 12.80 12.44 28,100 12.44 12.44
02-03-05 12.75 12.75 12.51 5,100 12.72 12.72
Date Open High Low Vol Cls adjCls
02-03-04 12.90 12.90 12.55 8,300 12.65 12.65
02-03-01 12.75 12.75 12.50 3,100 12.75 12.75
02-02-28 12.95 12.95 12.50 24,200 12.80 12.80
02-02-27 13.08 13.08 12.85 3,000 12.90 12.90
02-02-26 12.73 12.95 12.62 42,700 12.75 12.75
02-02-25 13.20 13.20 12.55 15,000 12.95 12.95
02-02-22 13.29 13.29 12.95 14,800 13.20 13.20
02-02-21 13.10 13.30 12.95 7,600 13.30 13.30
02-02-20 13.11 13.37 13.10 12,100 13.11 13.11
Date Open High Low Vol Cls adjCls
02-02-19 13.10 13.42 13.10 9,200 13.10 13.10
02-02-15 13.10 13.50 13.10 5,200 13.25 13.25
02-02-14 13.42 13.50 13.10 6,000 13.45 13.45
02-02-13 13.35 13.45 13.10 10,400 13.10 13.10
02-02-12 13.22 13.45 13.00 6,800 13.00 13.00
02-02-11 12.90 13.45 12.90 7,400 13.05 13.05
02-02-08 12.80 13.00 12.75 7,700 12.90 12.90
02-02-07 13.15 13.50 13.00 3,300 13.00 13.00
02-02-06 14.10 14.10 13.20 46,500 13.20 13.20
Date Open High Low Vol Cls adjCls
02-02-05 13.75 14.25 13.11 50,900 13.51 13.51
02-02-04 14.00 14.00 13.10 4,300 13.11 13.11
02-02-01 13.05 14.00 13.05 37,700 14.00 14.00
02-01-31 12.68 14.37 12.68 18,300 13.70 13.70
02-01-30 11.20 12.68 11.20 21,200 12.68 12.68
02-01-29 11.89 12.20 11.40 10,100 12.10 12.10
02-01-28 11.75 11.90 11.25 4,000 11.90 11.90
02-01-25 11.94 11.94 11.20 4,100 11.74 11.74
02-01-24 11.35 12.00 10.45 12,100 11.65 11.65
Date Open High Low Vol Cls adjCls
02-01-23 11.75 11.75 10.75 17,800 11.35 11.35
02-01-22 11.50 11.80 11.35 3,400 11.40 11.40
02-01-18 11.60 11.60 11.60 200 11.60 11.60
02-01-17 11.65 11.95 11.54 26,000 11.80 11.80
02-01-16 11.40 11.65 11.40 7,000 11.60 11.60
02-01-15 11.75 11.85 11.32 3,600 11.40 11.40
02-01-14 11.70 11.70 11.44 4,800 11.45 11.45
02-01-11 11.82 12.25 11.32 41,600 11.40 11.40
02-01-10 12.00 12.00 11.57 14,500 12.00 12.00
Date Open High Low Vol Cls adjCls
02-01-09 12.00 12.15 11.61 31,400 12.00 12.00
02-01-08 11.50 12.50 11.50 22,500 12.15 12.15
02-01-07 11.55 12.00 11.35 10,200 12.00 12.00
02-01-04 10.98 11.50 10.90 16,100 11.50 11.50
02-01-03 11.00 11.00 10.42 10,700 11.00 11.00
02-01-02 11.00 11.00 9.02 14,400 11.00 11.00
01-12-31 11.01 11.01 10.75 8,100 10.95 10.95
01-12-28 11.00 11.49 10.80 24,400 11.20 11.20
01-12-27 11.00 11.00 10.85 14,200 11.00 11.00
Date Open High Low Vol Cls adjCls
01-12-26 10.75 11.00 10.01 14,700 10.92 10.92
01-12-24 10.61 10.61 8.50 29,700 9.70 9.70
01-12-21 11.26 11.65 11.00 29,500 11.20 11.20
01-12-20 10.45 11.80 10.45 51,000 11.40 11.40
01-12-19 9.37 10.30 9.37 7,400 10.00 10.00
01-12-18 9.50 9.50 9.37 1,600 9.37 9.37
01-12-17 10.00 10.00 9.36 2,000 9.36 9.36
01-12-14 9.90 10.00 9.50 8,200 9.50 9.50
01-12-13 9.40 9.98 9.40 2,800 9.80 9.80
Date Open High Low Vol Cls adjCls
01-12-12 8.26 9.48 8.26 1,700 9.48 9.48
01-12-11 9.25 9.30 9.10 30,700 9.20 9.20
01-12-10 9.50 9.50 8.00 7,400 9.25 9.25
01-12-07 9.00 9.50 9.00 14,700 9.35 9.35
01-12-06 9.09 9.09 9.00 1,700 9.00 9.00
01-12-05 7.90 7.90 7.90 700 7.90 7.90
01-12-04 7.90 8.00 7.90 4,400 8.00 8.00
01-12-03 8.07 8.07 8.07 0 8.07 8.07
01-11-30 8.25 8.25 8.07 2,000 8.07 8.07
Date Open High Low Vol Cls adjCls
01-11-29 8.00 9.25 8.00 13,200 9.10 9.10
01-11-28 8.50 8.50 8.50 200 8.50 8.50
01-11-27 8.40 8.40 8.00 300 8.00 8.00
01-11-26 8.90 8.94 7.60 6,800 8.40 8.40
01-11-23 7.60 7.60 7.60 100 7.60 7.60
01-11-21 8.00 8.45 8.00 8,700 8.45 8.45
01-11-20 7.25 8.19 7.25 15,900 8.05 8.05
01-11-19 7.73 7.73 7.25 1,900 7.25 7.25
01-11-16 7.50 8.00 7.00 11,100 8.00 8.00
Date Open High Low Vol Cls adjCls
01-11-15 7.00 7.05 7.00 4,200 7.05 7.05
01-11-14 7.00 7.00 7.00 0 7.00 7.00
01-11-13 7.00 7.00 7.00 200 7.00 7.00
01-11-12 7.00 7.00 7.00 300 7.00 7.00
01-11-09 7.50 7.50 7.50 0 7.50 7.50
01-11-08 7.50 7.50 7.50 0 7.50 7.50
01-11-07 7.50 7.50 7.50 0 7.50 7.50
01-11-06 7.05 7.50 7.05 400 7.50 7.50
01-11-05 7.39 7.50 7.39 4,600 7.50 7.50
Date Open High Low Vol Cls adjCls
01-11-02 7.25 7.25 7.25 2,000 7.25 7.25
01-11-01 7.15 7.18 7.15 1,100 7.18 7.18
01-10-31 7.00 7.15 7.00 900 7.14 7.14
01-10-30 6.85 7.14 6.85 1,500 7.14 7.14
01-10-29 6.85 6.96 6.85 31,700 6.96 6.96
01-10-26 7.15 7.15 7.15 800 7.15 7.15
01-10-25 6.70 6.70 6.70 0 6.70 6.70
01-10-24 6.70 6.70 6.70 300 6.70 6.70
01-10-23 6.75 7.00 6.75 2,400 7.00 7.00
Date Open High Low Vol Cls adjCls
01-10-22 6.75 6.75 6.75 400 6.75 6.75
01-10-19 6.75 7.00 6.75 5,900 7.00 7.00
01-10-18 6.91 7.13 6.75 1,000 7.13 7.13
01-10-17 7.20 7.20 7.20 100 7.20 7.20
01-10-16 7.11 7.11 7.00 4,700 7.05 7.05
01-10-15 7.00 7.65 7.00 6,800 7.05 7.05
01-10-12 7.10 7.10 7.10 100 7.10 7.10
01-10-11 7.45 7.45 7.45 0 7.45 7.45
01-10-10 7.70 7.70 7.45 600 7.45 7.45
Date Open High Low Vol Cls adjCls
01-10-09 7.00 7.25 7.00 348,500 7.00 7.00
01-10-08 7.35 7.35 7.00 600 7.00 7.00
01-10-05 7.50 7.50 7.50 0 7.50 7.50
01-10-04 7.50 7.50 7.50 700 7.50 7.50
01-10-03 7.50 7.55 7.50 4,000 7.55 7.55
01-10-02 7.10 7.10 7.00 300 7.00 7.00
01-10-01 7.35 7.35 7.35 0 7.35 7.35
01-09-28 7.55 7.60 6.74 12,900 7.35 7.35
01-09-27 7.75 7.75 7.75 0 7.75 7.75
Date Open High Low Vol Cls adjCls
01-09-26 7.50 7.75 7.50 14,900 7.75 7.75
01-09-25 7.80 7.80 7.80 100 7.80 7.80
01-09-24 8.15 8.15 8.15 0 8.15 8.15
01-09-21 7.91 8.15 7.91 500 8.15 8.15
01-09-20 7.05 8.11 7.05 65,100 8.00 8.00
01-09-19 7.04 7.04 7.04 500 7.04 7.04
01-09-18 7.65 7.85 7.00 9,000 7.35 7.35
01-09-17 7.10 7.50 7.10 7,300 7.50 7.50
01-09-10 7.96 7.96 7.96 100 7.96 7.96
Date Open High Low Vol Cls adjCls
01-09-07 8.20 8.20 8.20 0 8.20 8.20
01-09-06 8.20 8.20 8.15 800 8.20 8.20
01-09-05 8.20 8.40 8.00 1,600 8.40 8.40
01-09-04 8.10 8.28 8.10 3,200 8.28 8.28
01-08-31 7.98 8.20 7.98 2,300 8.20 8.20
01-08-30 8.00 8.25 7.90 3,600 7.90 7.90
01-08-29 8.15 8.15 8.15 400 8.15 8.15
01-08-28 8.50 8.50 7.90 5,400 8.40 8.40
01-08-27 8.15 8.50 8.15 2,600 8.40 8.40
Date Open High Low Vol Cls adjCls
01-08-24 7.90 8.35 7.90 67,200 8.21 8.21
01-08-23 8.00 8.50 8.00 2,300 8.50 8.50
01-08-22 7.90 7.90 7.90 1,100 7.90 7.90
01-08-21 8.00 8.05 8.00 5,100 8.05 8.05
01-08-20 8.50 8.50 8.50 300 8.50 8.50
01-08-17 7.90 7.90 7.90 100 7.90 7.90
01-08-16 7.90 7.90 7.90 200 7.90 7.90
01-08-15 8.55 8.55 8.55 0 8.55 8.55
01-08-14 8.55 8.55 8.55 0 8.55 8.55
Date Open High Low Vol Cls adjCls
01-08-13 8.59 8.59 8.25 23,000 8.55 8.55
01-08-10 8.50 8.50 8.50 0 8.50 8.50
01-08-09 8.35 8.50 8.35 3,900 8.50 8.50
01-08-08 7.50 7.50 7.50 200 7.50 7.50
01-08-07 8.20 8.20 8.20 0 8.20 8.20
01-08-06 8.20 8.20 8.20 0 8.20 8.20
01-08-03 8.10 8.20 8.10 50,000 8.20 8.20
01-08-02 8.20 8.25 8.10 2,700 8.25 8.25
01-08-01 7.71 8.30 7.71 3,700 8.30 8.30
Date Open High Low Vol Cls adjCls
01-07-31 8.25 8.25 8.25 500 8.25 8.25
01-07-30 7.10 8.25 7.10 4,200 8.05 8.05
01-07-27 7.84 7.84 7.84 0 7.84 7.84
01-07-26 7.25 7.84 7.25 1,700 7.84 7.84
01-07-25 7.00 8.00 7.00 9,700 7.84 7.84
01-07-24 7.95 8.00 7.95 14,400 8.00 8.00
01-07-23 7.50 7.50 7.50 0 7.50 7.50
01-07-20 7.50 7.50 7.50 0 7.50 7.50
01-07-19 7.50 7.50 7.50 800 7.50 7.50
Date Open High Low Vol Cls adjCls
01-07-18 7.75 8.00 7.50 24,700 7.90 7.90
01-07-17 7.75 7.75 7.75 0 7.75 7.75
01-07-16 7.50 7.80 7.50 4,700 7.75 7.75
01-07-13 7.50 7.80 7.50 1,700 7.80 7.80
01-07-12 7.99 7.99 7.99 200 7.99 7.99
01-07-11 7.70 8.24 7.70 2,600 8.24 8.24
01-07-10 7.11 7.50 7.11 4,100 7.50 7.50
01-07-09 7.22 7.22 7.22 0 7.22 7.22
01-07-06 7.22 7.22 7.22 0 7.22 7.22
Date Open High Low Vol Cls adjCls
01-07-05 7.22 7.22 7.22 100 7.22 7.22
01-07-03 7.05 7.22 7.05 500 7.22 7.22
01-07-02 7.00 7.00 7.00 100 7.00 7.00
01-06-29 7.10 7.10 7.10 0 7.10 7.10
01-06-28 7.10 7.22 7.10 800 7.10 7.10
01-06-27 7.05 7.25 7.05 2,000 7.22 7.22
01-06-26 7.05 7.05 7.05 3,300 7.05 7.05
01-06-25 7.00 7.20 7.00 15,000 7.10 7.10
01-06-22 7.00 7.00 7.00 100,200 7.00 7.00
Date Open High Low Vol Cls adjCls
01-06-21 7.00 7.00 7.00 3,500 7.00 7.00
01-06-20 7.01 7.01 7.01 100 7.01 7.01
01-06-19 7.00 7.00 7.00 0 7.00 7.00
01-06-18 7.00 7.00 7.00 300 7.00 7.00
01-06-15 7.22 7.22 7.22 0 7.22 7.22
01-06-14 7.12 7.25 7.12 600 7.22 7.22
01-06-13 7.00 7.15 7.00 21,100 7.15 7.15
01-06-12 7.05 7.05 7.05 0 7.05 7.05
01-06-11 7.05 7.05 7.05 1,000 7.05 7.05
Date Open High Low Vol Cls adjCls
01-06-08 7.00 7.10 6.90 6,900 7.10 7.10
01-06-07 6.85 6.85 6.85 0 6.85 6.85
01-06-06 6.50 7.00 6.50 6,200 6.85 6.85
01-06-05 6.50 6.50 6.50 200 6.50 6.50
01-06-04 6.75 6.75 6.75 0 6.75 6.75
01-06-01 6.75 6.75 6.75 400 6.75 6.75
01-05-31 6.75 7.00 6.50 1,700 6.50 6.50
01-05-30 6.50 6.50 6.50 100 6.50 6.50
01-05-29 6.50 6.50 6.50 700 6.50 6.50
Date Open High Low Vol Cls adjCls
01-05-25 6.50 6.75 6.50 10,000 6.75 6.75
01-05-24 6.75 6.75 6.75 0 6.75 6.75
01-05-23 6.75 7.00 6.75 1,000 6.75 6.75
01-05-22 6.50 6.50 6.50 200 6.50 6.50
01-05-21 6.60 6.60 6.60 0 6.60 6.60
01-05-18 6.60 6.60 6.60 400 6.60 6.60
01-05-17 6.50 7.00 6.50 2,800 7.00 7.00
01-05-16 7.25 7.25 6.50 10,500 6.50 6.50
01-05-15 7.19 7.25 6.50 4,500 7.25 7.25
Date Open High Low Vol Cls adjCls
01-05-14 6.75 7.19 6.40 2,300 7.19 7.19
01-05-11 6.40 7.05 6.40 12,500 7.05 7.05
01-05-10 6.44 7.00 6.44 3,600 6.44 6.44
01-05-09 7.00 7.05 7.00 8,000 7.05 7.05
01-05-08 6.30 6.30 6.30 0 6.30 6.30
01-05-07 6.30 6.30 6.30 0 6.30 6.30
01-05-04 6.55 6.55 6.30 300 6.30 6.30
01-05-03 6.65 6.82 6.65 1,200 6.82 6.82
01-05-02 6.55 6.65 6.55 700 6.65 6.65
Date Open High Low Vol Cls adjCls
01-05-01 6.65 6.65 6.60 1,400 6.60 6.60
01-04-30 7.15 7.15 6.64 2,600 6.70 6.70
01-04-27 6.84 6.84 6.77 1,500 6.77 6.77
01-04-26 6.66 6.66 6.66 500 6.66 6.66
01-04-25 6.66 6.66 6.66 600 6.66 6.66
01-04-24 6.88 6.88 6.88 0 6.88 6.88
01-04-23 6.88 6.88 6.88 5,000 6.88 6.88
01-04-20 6.67 6.67 6.66 2,200 6.66 6.66
01-04-19 7.00 7.00 7.00 200 7.00 7.00
Date Open High Low Vol Cls adjCls
01-04-18 6.95 7.12 6.87 19,900 6.87 6.87
01-04-17 6.90 6.90 6.90 0 6.90 6.90
01-04-16 6.72 6.90 6.72 3,500 6.90 6.90
01-04-12 6.94 6.94 6.94 100 6.94 6.94
01-04-11 6.70 6.90 6.70 3,100 6.90 6.90
01-04-10 6.51 6.84 6.51 13,200 6.84 6.84
01-04-09 6.10 6.90 6.10 800 6.89 6.89
01-04-06 7.00 7.06 6.56 9,900 7.06 7.06
01-04-05 7.06 7.31 7.06 1,000 7.31 7.31
Date Open High Low Vol Cls adjCls
01-04-04 6.53 7.34 6.53 7,600 7.31 7.31
01-04-03 6.50 6.69 6.50 3,000 6.69 6.69
01-04-02 6.88 7.28 6.53 4,400 6.75 6.75
01-03-30 6.28 7.94 6.28 52,000 7.75 7.75
01-03-29 6.44 6.50 6.13 15,500 6.28 6.28
01-03-28 6.13 6.13 6.13 300 6.13 6.13
01-03-27 5.94 6.63 5.94 8,500 6.63 6.63
01-03-26 5.75 5.75 5.75 0 5.75 5.75
01-03-23 5.75 5.75 5.75 1,000 5.75 5.75
Date Open High Low Vol Cls adjCls
01-03-22 5.63 5.63 5.63 1,400 5.63 5.63
01-03-21 5.63 5.75 5.63 3,400 5.75 5.75
01-03-20 5.56 5.75 5.56 2,300 5.75 5.75
01-03-19 5.63 5.63 5.63 400 5.63 5.63
01-03-16 5.63 5.88 5.63 10,500 5.81 5.81
01-03-15 5.63 5.63 5.63 0 5.63 5.63
01-03-14 5.63 5.63 5.63 1,600 5.63 5.63
01-03-13 5.63 5.63 5.63 2,100 5.63 5.63
01-03-12 5.63 5.63 5.63 100 5.63 5.63
Date Open High Low Vol Cls adjCls
01-03-09 5.75 5.75 5.75 900 5.75 5.75
01-03-08 5.91 5.94 5.91 2,400 5.94 5.94
01-03-07 5.94 6.00 5.94 2,000 6.00 6.00
01-03-06 6.06 6.06 6.06 400 6.06 6.06
01-03-05 6.38 6.38 5.94 5,600 6.13 6.13
01-03-02 6.00 6.19 6.00 7,600 6.13 6.13
01-03-01 6.06 6.06 6.06 300 6.06 6.06
01-02-28 6.00 6.31 6.00 4,700 6.31 6.31
01-02-27 6.38 6.38 6.38 0 6.38 6.38
Date Open High Low Vol Cls adjCls
01-02-26 5.91 6.38 5.91 3,300 6.38 6.38
01-02-23 5.94 6.09 5.94 2,800 6.09 6.09
01-02-22 5.63 5.63 5.63 0 5.63 5.63
01-02-21 6.19 6.19 5.63 25,400 5.63 5.63
01-02-20 5.56 6.00 5.56 10,700 6.00 6.00
01-02-16 5.75 6.25 5.75 27,100 6.00 6.00
01-02-15 5.75 5.91 5.75 1,000 5.91 5.91
01-02-14 5.91 5.91 5.91 300 5.91 5.91
01-02-13 5.91 5.91 5.75 8,600 5.75 5.75
Date Open High Low Vol Cls adjCls
01-02-12 5.56 5.91 5.56 3,400 5.56 5.56
01-02-09 5.52 5.69 5.52 6,200 5.69 5.69
01-02-08 5.56 5.63 5.50 6,100 5.50 5.50
01-02-07 5.91 5.91 5.70 6,200 5.70 5.70
01-02-06 6.19 6.19 6.19 0 6.19 6.19
01-02-05 6.19 6.19 6.19 0 6.19 6.19
01-02-02 6.00 6.19 6.00 13,700 6.19 6.19
01-02-01 6.13 6.19 6.13 29,300 6.13 6.13
01-01-31 5.89 6.25 5.88 8,500 6.06 6.06
Date Open High Low Vol Cls adjCls
01-01-30 6.25 6.38 6.00 16,100 6.06 6.06
01-01-29 5.88 5.88 5.88 3,100 5.88 5.88
01-01-26 5.56 5.69 5.50 3,300 5.50 5.50
01-01-25 5.88 5.88 5.88 0 5.88 5.88
01-01-24 6.00 6.00 5.88 5,100 5.88 5.88
01-01-23 5.44 5.44 5.44 1,600 5.44 5.44
01-01-22 5.44 6.00 5.44 7,100 5.44 5.44
01-01-19 5.56 5.63 5.44 33,700 5.63 5.63
01-01-18 5.94 5.94 5.63 3,000 5.63 5.63
Date Open High Low Vol Cls adjCls
01-01-17 5.63 5.88 5.56 8,200 5.88 5.88
01-01-16 5.56 5.88 5.56 4,000 5.88 5.88
01-01-12 5.63 5.63 5.63 0 5.63 5.63
01-01-11 5.63 5.63 5.63 0 5.63 5.63
01-01-10 5.63 6.00 5.63 6,500 5.63 5.63
01-01-09 5.88 6.19 5.88 7,200 6.19 6.19
01-01-08 5.73 5.88 5.50 1,000 5.88 5.88
01-01-05 5.56 5.56 5.56 300 5.56 5.56
01-01-04 5.50 5.50 5.50 100 5.50 5.50
Date Open High Low Vol Cls adjCls
01-01-03 5.13 5.63 5.13 1,300 5.63 5.63
01-01-02 5.50 5.63 5.06 12,500 5.06 5.06
00-12-29 5.50 5.63 5.44 28,700 5.50 5.50
00-12-28 5.38 5.50 5.38 5,100 5.50 5.50
00-12-27 5.25 5.25 5.25 1,200 5.25 5.25
00-12-26 5.50 5.50 5.00 8,100 5.25 5.25
00-12-22 5.63 6.00 5.63 3,700 5.88 5.88
00-12-21 5.63 5.81 5.63 4,200 5.81 5.81
00-12-20 5.75 5.75 5.75 1,000 5.75 5.75
Date Open High Low Vol Cls adjCls
00-12-19 5.75 6.31 5.63 2,300 5.75 5.75
00-12-18 5.75 5.94 5.75 5,100 5.75 5.75
00-12-15 5.75 6.00 5.75 10,900 6.00 6.00
00-12-14 5.94 5.94 5.94 2,500 5.94 5.94
00-12-13 5.88 5.94 5.88 600 5.94 5.94
00-12-12 6.25 6.50 5.88 5,700 6.50 6.50
00-12-11 5.88 5.88 5.88 500 5.88 5.88
00-12-08 6.16 6.16 5.94 2,600 6.00 6.00
00-12-07 6.00 6.00 6.00 600 6.00 6.00
Date Open High Low Vol Cls adjCls
00-12-06 5.88 6.00 5.88 7,000 6.00 6.00
00-12-05 6.00 6.16 6.00 1,300 6.16 6.16
00-12-04 5.83 6.00 5.81 5,000 5.88 5.88
00-12-01 5.81 5.97 5.81 1,100 5.97 5.97
00-11-30 5.81 5.81 5.81 1,900 5.81 5.81
00-11-29 6.00 6.00 6.00 900 6.00 6.00
00-11-28 5.81 6.00 5.81 2,900 6.00 6.00
00-11-27 6.00 6.00 6.00 300 6.00 6.00
00-11-24 6.25 6.25 6.25 0 6.25 6.25
Date Open High Low Vol Cls adjCls
00-11-22 5.88 6.25 5.88 900 6.25 6.25
00-11-21 5.88 6.13 5.81 35,200 5.88 5.88
00-11-20 5.88 6.03 5.88 21,500 5.88 5.88
00-11-17 5.88 5.88 5.88 200 5.88 5.88
00-11-16 5.88 5.88 5.88 18,700 5.88 5.88
00-11-15 5.81 6.00 5.81 3,100 6.00 6.00
00-11-14 5.81 6.38 5.81 1,700 5.81 5.81
00-11-13 5.88 5.88 5.88 0 5.88 5.88
00-11-10 5.88 5.88 5.88 0 5.88 5.88
Date Open High Low Vol Cls adjCls
00-11-09 5.88 5.88 5.88 0 5.88 5.88
00-11-08 6.19 6.19 5.88 2,600 5.88 5.88
00-11-07 5.94 6.50 5.56 13,000 6.50 6.50
00-11-06 5.75 5.88 5.25 20,200 5.63 5.63
00-11-03 5.50 5.50 5.19 2,600 5.19 5.19
00-11-02 5.19 5.19 5.19 100 5.19 5.19
00-11-01 5.50 5.50 5.19 26,200 5.19 5.19
00-10-31 5.38 5.75 5.38 5,400 5.50 5.50
00-10-30 5.75 5.75 5.75 0 5.75 5.75
Date Open High Low Vol Cls adjCls
00-10-27 5.50 5.88 5.50 14,300 5.75 5.75
00-10-26 5.63 5.63 5.38 15,500 5.38 5.38
00-10-25 5.44 5.44 5.38 1,900 5.38 5.38
00-10-24 5.50 5.69 5.50 2,500 5.69 5.69
00-10-23 5.88 5.88 5.88 0 5.88 5.88
00-10-20 5.63 5.88 5.63 31,000 5.88 5.88
00-10-19 5.63 5.88 5.63 53,200 5.88 5.88
00-10-18 5.98 6.00 5.44 2,300 6.00 6.00
00-10-17 5.50 5.50 5.50 200 5.50 5.50
Date Open High Low Vol Cls adjCls
00-10-16 6.00 6.00 6.00 2,600 6.00 6.00
00-10-13 5.38 5.50 5.38 12,100 5.50 5.50
00-10-12 5.44 6.00 5.38 11,000 5.38 5.38
00-10-11 5.38 6.13 5.38 3,400 5.63 5.63
00-10-10 5.44 5.44 5.44 0 5.44 5.44
00-10-09 5.19 5.44 5.19 15,400 5.44 5.44
00-10-06 5.50 5.63 5.38 25,800 5.50 5.50
00-10-05 5.56 5.63 5.38 32,800 5.50 5.50
00-10-04 5.56 5.81 5.50 5,500 5.81 5.81
Date Open High Low Vol Cls adjCls
00-10-03 5.44 5.75 5.44 8,000 5.50 5.50
00-10-02 5.69 5.69 5.38 11,900 5.50 5.50
00-09-29 5.88 5.88 5.38 70,700 5.38 5.38
00-09-28 5.75 5.94 5.75 9,200 5.75 5.75
00-09-27 6.13 6.13 5.75 76,000 5.81 5.81
00-09-26 6.13 6.31 6.13 1,600 6.31 6.31
00-09-25 6.38 6.50 6.13 10,700 6.19 6.19
00-09-22 6.94 6.94 6.38 3,500 6.38 6.38
00-09-21 6.38 6.94 6.38 6,400 6.94 6.94
Date Open High Low Vol Cls adjCls
00-09-20 6.38 6.94 6.38 45,900 6.41 6.41
00-09-19 6.38 6.38 6.38 5,200 6.38 6.38
00-09-18 6.38 6.38 6.38 700 6.38 6.38
00-09-15 6.69 6.69 6.25 8,300 6.50 6.50
00-09-14 6.50 7.00 6.38 11,100 7.00 7.00
00-09-13 6.38 6.38 6.38 0 6.38 6.38
00-09-12 6.38 6.38 6.38 200 6.38 6.38
00-09-11 6.38 6.38 6.38 1,000 6.38 6.38
00-09-08 6.38 6.38 6.38 0 6.38 6.38
Date Open High Low Vol Cls adjCls
00-09-07 6.13 6.94 6.13 2,600 6.38 6.38
00-09-06 6.13 6.88 6.13 1,300 6.50 6.50
00-09-05 6.13 6.25 6.13 700 6.25 6.25
00-09-01 7.00 7.00 6.25 2,000 6.94 6.94
00-08-31 7.06 7.06 6.25 17,700 6.50 6.50
00-08-30 7.00 7.00 7.00 2,900 7.00 7.00
00-08-29 7.00 7.00 7.00 2,100 7.00 7.00
00-08-28 7.00 7.00 7.00 0 7.00 7.00
00-08-25 7.00 7.00 7.00 0 7.00 7.00
Date Open High Low Vol Cls adjCls
00-08-24 7.00 7.19 7.00 8,100 7.00 7.00
00-08-23 7.00 7.00 7.00 5,200 7.00 7.00
00-08-22 7.00 7.00 7.00 2,600 7.00 7.00
00-08-21 7.06 7.06 7.00 13,600 7.06 7.06
00-08-18 7.13 7.13 7.13 500 7.13 7.13
00-08-17 7.19 7.19 7.19 5,300 7.19 7.19
00-08-16 7.13 7.13 7.13 0 7.13 7.13
00-08-15 7.13 7.13 7.13 0 7.13 7.13
00-08-14 7.00 7.13 7.00 2,700 7.13 7.13
Date Open High Low Vol Cls adjCls
00-08-11 7.13 7.13 7.13 100 7.13 7.13
00-08-10 7.00 7.00 7.00 700 7.00 7.00
00-08-09 6.94 6.94 6.94 0 6.94 6.94
00-08-08 6.94 7.13 6.94 3,800 6.94 6.94
00-08-07 7.00 7.00 7.00 2,700 7.00 7.00
00-08-04 6.94 7.00 6.94 6,300 7.00 7.00
00-08-03 6.94 7.00 6.94 3,800 7.00 7.00
00-08-02 6.88 7.00 6.88 61,800 7.00 7.00
00-08-01 6.88 7.00 6.88 84,200 7.00 7.00
Date Open High Low Vol Cls adjCls
00-07-31 6.63 6.63 6.63 600 6.63 6.63
00-07-28 6.63 6.63 6.63 600 6.63 6.63
00-07-27 6.63 6.63 6.63 0 6.63 6.63
00-07-26 6.81 6.88 6.63 1,500 6.63 6.63
00-07-25 6.63 6.75 6.63 600 6.75 6.75
00-07-24 6.75 6.75 6.75 1,200 6.75 6.75
00-07-21 6.50 6.88 6.50 700 6.88 6.88
00-07-20 6.69 6.69 6.50 1,600 6.50 6.50
00-07-19 6.50 6.88 6.50 700 6.88 6.88
Date Open High Low Vol Cls adjCls
00-07-18 6.67 6.67 6.38 500 6.38 6.38
00-07-17 6.38 6.50 6.38 2,200 6.44 6.44
00-07-14 6.38 6.38 6.38 100 6.38 6.38
00-07-13 6.72 6.94 6.50 2,500 6.50 6.50
00-07-12 6.44 6.75 6.44 1,800 6.69 6.69
00-07-11 6.25 6.50 6.25 3,700 6.31 6.31
00-07-10 6.63 6.75 6.63 1,700 6.63 6.63
00-07-07 6.22 6.75 6.22 300 6.75 6.75
00-07-06 6.47 6.47 6.22 800 6.22 6.22
Date Open High Low Vol Cls adjCls
00-07-05 6.00 6.25 6.00 7,400 6.25 6.25
00-07-03 6.00 6.00 6.00 3,600 6.00 6.00
00-06-30 6.00 6.00 5.88 6,000 5.88 5.88
00-06-29 5.88 5.94 5.88 3,300 5.94 5.94
00-06-28 5.69 5.94 5.69 2,400 5.94 5.94
00-06-27 5.94 5.94 5.75 11,800 5.94 5.94
00-06-26 6.13 6.13 5.81 2,800 5.81 5.81
00-06-23 5.81 5.88 5.81 5,500 5.88 5.88
00-06-22 5.75 5.75 5.38 2,200 5.38 5.38
Date Open High Low Vol Cls adjCls
00-06-21 5.75 6.00 5.75 10,000 5.94 5.94
00-06-20 6.00 6.00 6.00 100 6.00 6.00
00-06-19 6.00 6.00 5.75 3,100 5.75 5.75
00-06-16 5.75 5.88 5.75 2,900 5.75 5.75
00-06-15 5.81 6.00 5.81 1,400 6.00 6.00
00-06-14 5.75 5.94 5.75 8,200 5.94 5.94
00-06-13 5.81 5.94 5.81 700 5.81 5.81
00-06-12 5.88 5.88 5.88 0 5.88 5.88
00-06-09 5.88 5.88 5.88 1,000 5.88 5.88
Date Open High Low Vol Cls adjCls
00-06-08 5.69 5.69 5.69 100 5.69 5.69
00-06-07 6.13 6.13 4.88 25,400 5.75 5.75
00-06-06 6.38 6.38 6.36 6,300 6.36 6.36
00-06-05 6.38 6.38 6.38 11,800 6.38 6.38
00-06-02 6.38 6.38 6.38 3,100 6.38 6.38
00-06-01 6.38 6.50 6.38 5,100 6.38 6.38
00-05-31 6.38 6.38 6.38 900 6.38 6.38
00-05-30 6.38 6.63 6.38 4,500 6.38 6.38
00-05-26 6.50 6.56 6.13 9,300 6.38 6.38
Date Open High Low Vol Cls adjCls
00-05-25 6.66 6.66 6.50 3,900 6.63 6.63
00-05-24 6.50 6.63 6.50 13,300 6.63 6.63
00-05-23 6.50 6.75 6.50 1,500 6.50 6.50
00-05-22 6.50 6.75 6.50 4,400 6.75 6.75
00-05-19 6.13 6.75 6.13 4,200 6.50 6.50
00-05-18 6.38 6.56 6.38 900 6.56 6.56
00-05-17 6.38 6.38 6.38 2,000 6.38 6.38
00-05-16 6.56 6.56 6.56 3,000 6.56 6.56
00-05-15 6.56 6.56 6.56 0 6.56 6.56
Date Open High Low Vol Cls adjCls
00-05-12 6.69 6.69 6.38 9,300 6.56 6.56
00-05-11 6.88 7.25 6.69 3,600 6.69 6.69
00-05-10 6.75 7.00 6.75 13,300 7.00 7.00
00-05-09 6.94 6.94 6.88 3,100 6.88 6.88
00-05-08 7.00 7.13 6.94 2,900 6.97 6.97
00-05-05 6.94 7.00 6.94 3,000 7.00 7.00
00-05-04 7.00 7.00 7.00 0 7.00 7.00
00-05-03 7.00 7.00 7.00 0 7.00 7.00
00-05-02 6.88 7.00 6.88 2,800 7.00 7.00
Date Open High Low Vol Cls adjCls
00-05-01 7.00 7.00 6.88 2,500 6.88 6.88
00-04-28 6.88 7.09 6.88 700 7.09 7.09
00-04-27 7.03 7.03 7.03 0 7.03 7.03
00-04-26 7.00 7.03 7.00 3,400 7.03 7.03
00-04-25 7.00 7.06 6.88 11,500 7.06 7.06
00-04-24 7.00 7.13 6.77 9,900 6.77 6.77
00-04-20 6.50 6.75 6.50 3,300 6.50 6.50
00-04-19 7.00 7.00 6.75 6,700 6.88 6.88
00-04-18 7.00 7.00 7.00 9,900 7.00 7.00
Date Open High Low Vol Cls adjCls
00-04-17 7.06 7.06 7.06 4,000 7.06 7.06
00-04-14 7.06 7.19 7.00 20,900 7.13 7.13
00-04-13 7.25 7.25 7.13 15,600 7.13 7.13
00-04-12 7.13 7.13 7.13 4,200 7.13 7.13
00-04-11 7.13 7.38 7.13 3,400 7.38 7.38
00-04-10 7.00 7.25 7.00 10,300 7.13 7.13
00-04-07 7.25 7.25 7.00 2,300 7.00 7.00
00-04-06 7.00 7.25 7.00 6,300 7.00 7.00
00-04-05 7.00 7.00 6.88 3,100 6.88 6.88
Date Open High Low Vol Cls adjCls
00-04-04 6.94 6.94 6.88 309,700 6.88 6.88
00-04-03 7.25 7.25 7.00 2,900 7.13 7.13
00-03-31 7.31 7.63 7.25 3,500 7.25 7.25
00-03-30 7.31 7.31 7.31 1,600 7.31 7.31
00-03-29 7.25 7.25 7.25 19,700 7.25 7.25
00-03-28 7.50 7.63 7.25 2,900 7.25 7.25
00-03-27 7.44 7.63 7.25 6,100 7.38 7.38
00-03-24 7.25 7.25 7.25 5,100 7.25 7.25
00-03-23 7.25 7.25 7.25 1,200 7.25 7.25
Date Open High Low Vol Cls adjCls
00-03-22 7.25 7.25 7.25 400 7.25 7.25
00-03-21 7.63 7.63 7.13 3,200 7.25 7.25
00-03-20 7.56 7.56 6.88 5,900 7.50 7.50
00-03-17 7.38 7.59 7.38 3,300 7.59 7.59
00-03-16 7.38 7.50 7.38 50,500 7.50 7.50
00-03-15 7.63 7.63 7.38 3,100 7.38 7.38
00-03-14 7.75 7.75 7.63 1,100 7.63 7.63
00-03-13 8.00 8.00 7.81 3,300 7.81 7.81
00-03-10 8.00 8.00 8.00 400 8.00 8.00
Date Open High Low Vol Cls adjCls
00-03-09 8.00 8.19 8.00 32,100 8.06 8.06
00-03-08 8.00 8.13 8.00 10,000 8.13 8.13
00-03-07 8.00 8.13 8.00 27,000 8.06 8.06
00-03-06 8.13 8.13 8.00 11,300 8.06 8.06
00-03-03 7.88 8.19 7.88 53,900 8.00 8.00
00-03-02 8.00 8.00 8.00 4,000 8.00 8.00
00-03-01 8.00 8.00 8.00 51,600 8.00 8.00
00-02-29 8.00 8.00 8.00 11,200 8.00 8.00
00-02-28 8.31 8.31 8.06 300 8.06 8.06
Date Open High Low Vol Cls adjCls
00-02-25 8.06 8.06 8.06 1,800 8.06 8.06
00-02-24 8.28 8.28 8.28 100 8.28 8.28
00-02-23 8.25 8.25 8.13 3,700 8.13 8.13
00-02-22 8.50 8.50 8.25 3,100 8.25 8.25
00-02-18 8.38 8.38 8.31 6,900 8.38 8.38
00-02-17 8.38 8.38 8.38 300 8.38 8.38
00-02-16 8.59 8.75 8.44 12,900 8.44 8.44
00-02-15 8.50 8.50 8.38 8,200 8.44 8.44
00-02-14 8.44 8.56 8.38 14,700 8.44 8.44
Date Open High Low Vol Cls adjCls
00-02-11 8.75 8.75 8.38 9,700 8.55 8.55
00-02-10 8.56 8.69 8.56 2,600 8.69 8.69
00-02-09 8.59 8.69 8.59 900 8.69 8.69
00-02-08 8.69 8.75 8.69 1,500 8.75 8.75
00-02-07 8.63 8.75 8.63 900 8.63 8.63
00-02-04 8.59 8.59 8.59 0 8.59 8.59
00-02-03 8.66 8.66 8.59 4,000 8.59 8.59
00-02-02 8.50 8.63 8.50 1,500 8.63 8.63
00-02-01 8.50 8.59 8.50 3,400 8.59 8.59
Date Open High Low Vol Cls adjCls
00-01-31 8.75 8.75 8.56 2,100 8.59 8.59
00-01-28 8.56 8.56 8.56 500 8.56 8.56
00-01-27 8.50 8.75 8.50 4,600 8.75 8.75
00-01-26 8.56 8.56 8.53 2,000 8.53 8.53
00-01-25 8.78 8.78 8.53 2,400 8.53 8.53
00-01-24 8.38 8.88 8.38 5,000 8.81 8.81
00-01-21 8.75 8.75 8.50 1,800 8.50 8.50
00-01-20 8.50 8.75 8.38 7,300 8.63 8.63
00-01-19 8.44 8.44 8.44 1,800 8.44 8.44
Date Open High Low Vol Cls adjCls
00-01-18 8.44 8.50 8.19 27,600 8.50 8.50
00-01-14 8.19 8.63 8.00 17,300 8.38 8.38
00-01-13 8.25 8.25 8.13 2,700 8.13 8.13
00-01-12 8.06 8.38 8.00 6,300 8.00 8.00
00-01-11 8.00 8.25 7.81 5,200 8.00 8.00
00-01-10 7.75 8.13 7.75 6,000 7.94 7.94
00-01-07 7.75 7.75 7.75 3,900 7.75