Vimicro International Corp. (VIMC)

13.43
+0.00 (+0.00%)
Exchange
NGM
52 Week Range
5.82 - 16.49
Avg. Vol
238,352
Short ratio
0.00
PEG Ratio
0.00
Earnings Share
0.25

Vimicro International Corp. (VIMC) Historicals

Date Open High Low Vol Cls adjCls
15-12-18 13.41 13.43 13.38 387,000 13.43 13.43
15-12-17 13.43 13.43 13.38 302,100 13.42 13.42
15-12-16 13.42 13.43 13.38 280,300 13.42 13.42
15-12-15 13.37 13.44 13.37 460,900 13.44 13.44
15-12-14 13.34 13.38 13.34 319,700 13.35 13.35
15-12-11 13.33 13.40 13.32 219,700 13.36 13.36
15-12-10 13.37 13.37 13.32 264,600 13.36 13.36
15-12-09 13.36 13.39 13.30 204,200 13.36 13.36
15-12-08 13.37 13.39 13.33 158,000 13.36 13.36
Date Open High Low Vol Cls adjCls
15-12-07 13.35 13.38 13.32 169,400 13.36 13.36
15-12-04 13.30 13.40 13.29 308,500 13.39 13.39
15-12-03 13.30 13.38 13.26 325,700 13.33 13.33
15-12-02 13.25 13.35 13.22 371,300 13.28 13.28
15-12-01 13.26 13.35 13.23 338,800 13.28 13.28
15-11-30 13.25 13.30 13.23 272,400 13.28 13.28
15-11-27 13.30 13.30 13.21 105,600 13.25 13.25
15-11-25 13.23 13.29 13.20 182,400 13.26 13.26
15-11-24 13.20 13.29 13.16 197,300 13.23 13.23
Date Open High Low Vol Cls adjCls
15-11-23 13.15 13.34 13.10 224,000 13.20 13.20
15-11-20 13.15 13.20 13.07 368,900 13.17 13.17
15-11-19 13.10 13.20 13.05 185,200 13.14 13.14
15-11-18 13.08 13.12 13.04 134,000 13.11 13.11
15-11-17 13.05 13.11 12.98 127,300 13.08 13.08
15-11-16 13.10 13.14 12.91 219,300 12.99 12.99
15-11-13 13.05 13.09 13.03 211,400 13.05 13.05
15-11-12 13.01 13.06 13.01 217,100 13.04 13.04
15-11-11 13.10 13.12 13.04 111,800 13.05 13.05
Date Open High Low Vol Cls adjCls
15-11-10 13.00 13.14 12.99 222,200 13.03 13.03
15-11-09 13.08 13.12 13.00 227,800 13.00 13.00
15-11-06 12.97 13.13 12.93 147,600 13.05 13.05
15-11-05 13.00 13.04 12.91 196,200 12.97 12.97
15-11-04 12.85 12.95 12.82 120,900 12.84 12.84
15-11-03 12.83 12.98 12.75 153,700 12.88 12.88
15-11-02 12.79 12.89 12.68 120,800 12.82 12.82
15-10-30 12.81 12.90 12.81 107,400 12.82 12.82
15-10-29 12.73 12.85 12.69 235,400 12.80 12.80
Date Open High Low Vol Cls adjCls
15-10-28 12.76 12.80 12.69 136,700 12.77 12.77
15-10-27 12.70 12.85 12.69 258,800 12.75 12.75
15-10-26 12.76 12.83 12.72 218,400 12.77 12.77
15-10-23 12.76 12.80 12.69 111,800 12.77 12.77
15-10-22 12.65 12.78 12.62 150,700 12.72 12.72
15-10-21 12.75 12.75 12.56 358,700 12.61 12.61
15-10-20 12.78 12.88 12.69 203,700 12.82 12.82
15-10-19 12.75 12.89 12.73 214,800 12.77 12.77
15-10-16 12.88 12.91 12.70 269,200 12.72 12.72
Date Open High Low Vol Cls adjCls
15-10-15 12.84 12.90 12.75 43,200 12.82 12.82
15-10-14 12.72 12.94 12.69 200,700 12.75 12.75
15-10-13 12.65 12.77 12.65 260,700 12.75 12.75
15-10-12 12.68 12.74 12.61 264,900 12.63 12.63
15-10-09 12.63 12.77 12.56 195,400 12.69 12.69
15-10-08 12.60 12.64 12.56 159,800 12.64 12.64
15-10-07 12.61 12.66 12.55 293,400 12.61 12.61
15-10-06 12.60 12.60 12.53 224,500 12.59 12.59
15-10-05 12.60 12.62 12.50 284,700 12.62 12.62
Date Open High Low Vol Cls adjCls
15-10-02 12.45 12.57 12.45 292,100 12.55 12.55
15-10-01 12.45 12.55 12.41 205,900 12.48 12.48
15-09-30 12.37 12.47 12.32 351,000 12.46 12.46
15-09-29 12.39 12.43 12.28 320,600 12.36 12.36
15-09-28 12.36 12.45 12.32 246,600 12.44 12.44
15-09-25 12.37 12.44 12.35 467,600 12.40 12.40
15-09-24 12.29 12.40 12.26 319,900 12.31 12.31
15-09-23 12.30 12.40 12.30 198,400 12.35 12.35
15-09-22 12.34 12.45 12.26 242,900 12.34 12.34
Date Open High Low Vol Cls adjCls
15-09-21 12.40 12.43 12.20 560,500 12.34 12.34
15-09-18 12.30 12.43 12.28 300,100 12.37 12.37
15-09-17 12.30 12.45 12.26 431,800 12.34 12.34
15-09-16 12.29 12.36 12.22 1,210,700 12.30 12.30
15-09-15 11.72 12.30 11.66 1,177,600 12.17 12.17
15-09-14 11.70 11.86 11.25 653,100 11.86 11.86
15-09-11 11.45 11.80 11.21 264,400 11.74 11.74
15-09-10 11.55 11.72 11.25 240,600 11.45 11.45
15-09-09 11.44 11.80 10.93 472,600 11.62 11.62
Date Open High Low Vol Cls adjCls
15-09-08 10.55 11.43 10.55 326,700 11.31 11.31
15-09-04 10.61 10.79 10.60 57,400 10.71 10.71
15-09-03 10.80 10.93 10.60 107,700 10.75 10.75
15-09-02 10.70 10.84 10.42 127,800 10.84 10.84
15-09-01 10.54 10.69 10.47 84,300 10.63 10.63
15-08-31 10.70 10.89 10.64 145,100 10.75 10.75
15-08-28 10.56 10.90 10.51 380,100 10.87 10.87
15-08-27 10.31 10.87 10.31 246,700 10.84 10.84
15-08-26 10.29 10.34 10.00 208,500 10.30 10.30
Date Open High Low Vol Cls adjCls
15-08-25 10.50 10.58 10.12 362,000 10.16 10.16
15-08-24 10.80 10.80 9.00 1,036,000 10.20 10.20
15-08-21 11.29 11.46 11.00 578,900 11.45 11.45
15-08-20 11.34 11.45 11.20 436,400 11.38 11.38
15-08-19 11.39 11.50 11.25 404,700 11.45 11.45
15-08-18 11.46 11.60 11.35 232,900 11.46 11.46
15-08-17 11.35 11.90 11.35 187,700 11.62 11.62
15-08-14 11.62 11.73 11.30 142,100 11.44 11.44
15-08-13 11.30 11.76 11.17 194,400 11.27 11.27
Date Open High Low Vol Cls adjCls
15-08-12 10.98 11.36 10.92 306,300 11.30 11.30
15-08-11 11.00 11.25 10.80 358,500 11.09 11.09
15-08-10 10.95 11.21 10.77 227,400 10.96 10.96
15-08-07 10.80 10.94 10.65 165,600 10.92 10.92
15-08-06 10.77 10.86 10.60 190,900 10.75 10.75
15-08-05 10.62 10.86 10.62 270,600 10.79 10.79
15-08-04 10.65 10.84 10.58 350,200 10.59 10.59
15-08-03 10.85 10.95 10.54 512,000 10.61 10.61
15-07-31 10.76 10.86 10.70 146,500 10.78 10.78
Date Open High Low Vol Cls adjCls
15-07-30 10.69 10.97 10.64 287,200 10.72 10.72
15-07-29 10.59 10.86 10.52 144,100 10.69 10.69
15-07-28 10.59 10.59 10.30 116,500 10.45 10.45
15-07-27 10.39 10.49 10.11 286,000 10.43 10.43
15-07-24 10.74 10.96 10.49 204,700 10.60 10.60
15-07-23 10.83 10.98 10.66 154,100 10.74 10.74
15-07-22 10.74 10.95 10.70 126,500 10.83 10.83
15-07-21 10.79 10.94 10.65 155,400 10.72 10.72
15-07-20 10.85 11.12 10.68 568,400 10.71 10.71
Date Open High Low Vol Cls adjCls
15-07-17 10.89 10.97 10.72 143,900 10.82 10.82
15-07-16 10.84 11.19 10.66 321,400 10.72 10.72
15-07-15 10.75 10.90 10.52 319,400 10.76 10.76
15-07-14 10.46 11.04 10.41 570,500 10.84 10.84
15-07-13 10.25 10.63 10.25 455,600 10.35 10.35
15-07-10 10.33 10.56 9.94 519,700 10.04 10.04
15-07-09 9.50 10.27 9.50 1,369,800 10.07 10.07
15-07-08 8.59 9.15 8.18 722,100 8.72 8.72
15-07-07 10.50 10.69 8.65 2,395,000 8.99 8.99
Date Open High Low Vol Cls adjCls
15-07-06 10.73 10.93 10.38 1,176,800 10.73 10.73
15-07-02 10.98 11.16 10.80 211,400 10.92 10.92
15-07-01 11.15 11.45 10.93 483,900 10.97 10.97
15-06-30 11.01 11.40 11.00 446,900 11.21 11.21
15-06-29 11.30 11.60 10.80 872,200 10.84 10.84
15-06-26 11.80 11.86 11.16 1,123,400 11.22 11.22
15-06-25 11.89 11.95 11.75 485,000 11.78 11.78
15-06-24 11.95 12.10 11.73 566,300 11.89 11.89
15-06-23 12.16 12.30 11.87 829,100 11.94 11.94
Date Open High Low Vol Cls adjCls
15-06-22 12.50 12.60 11.80 1,470,300 12.10 12.10
15-06-19 12.20 12.34 11.40 1,180,900 12.33 12.33
15-06-18 12.95 12.95 12.20 481,900 12.26 12.26
15-06-17 12.46 13.05 12.45 617,500 12.95 12.95
15-06-16 12.77 12.95 12.21 333,800 12.36 12.36
15-06-15 12.21 13.04 12.12 484,500 12.95 12.95
15-06-12 13.03 13.68 12.40 1,186,400 12.89 12.89
15-06-11 11.80 13.79 11.80 1,755,000 13.24 13.24
15-06-10 12.21 12.70 11.13 2,505,800 11.90 11.90
Date Open High Low Vol Cls adjCls
15-06-09 13.30 13.50 12.07 880,200 12.67 12.67
15-06-08 13.41 14.10 13.09 548,900 13.26 13.26
15-06-05 14.16 14.55 13.32 691,200 13.35 13.35
15-06-04 15.78 16.30 14.02 791,300 14.23 14.23
15-06-03 15.34 16.19 15.23 339,900 15.67 15.67
15-06-02 14.87 15.60 14.51 329,900 15.23 15.23
15-06-01 15.19 16.49 14.76 720,600 14.99 14.99
15-05-29 13.79 15.15 13.77 947,600 14.89 14.89
15-05-28 13.25 13.78 13.00 189,700 13.71 13.71
Date Open High Low Vol Cls adjCls
15-05-27 12.86 13.45 12.78 123,400 13.37 13.37
15-05-26 13.23 13.23 12.55 227,100 12.94 12.94
15-05-22 12.71 13.53 12.71 407,400 13.11 13.11
15-05-21 12.89 13.52 12.52 328,700 12.64 12.64
15-05-20 12.56 12.98 12.25 170,200 12.93 12.93
15-05-19 12.20 12.68 12.20 205,500 12.61 12.61
15-05-18 12.68 12.79 12.11 229,500 12.15 12.15
15-05-15 12.72 13.04 12.45 194,100 12.75 12.75
15-05-14 12.67 13.20 12.10 327,400 12.76 12.76
Date Open High Low Vol Cls adjCls
15-05-13 12.91 13.08 12.43 204,000 12.64 12.64
15-05-12 12.30 12.95 12.30 235,900 12.88 12.88
15-05-11 12.29 12.88 12.20 341,600 12.41 12.41
15-05-08 11.52 12.23 11.40 389,500 12.09 12.09
15-05-07 11.95 12.00 11.19 474,300 11.28 11.28
15-05-06 13.33 13.47 11.91 712,500 12.03 12.03
15-05-05 14.00 14.00 13.12 379,200 13.25 13.25
15-05-04 13.48 14.45 13.44 482,300 13.92 13.92
15-05-01 13.17 13.60 13.12 219,800 13.48 13.48
Date Open High Low Vol Cls adjCls
15-04-30 13.14 13.75 12.85 269,400 13.09 13.09
15-04-29 13.08 13.43 12.82 183,000 13.16 13.16
15-04-28 13.19 13.90 12.80 310,900 13.12 13.12
15-04-27 13.95 14.04 13.11 457,200 13.30 13.30
15-04-24 13.35 14.18 13.22 706,000 14.01 14.01
15-04-23 13.63 14.48 13.06 1,209,900 13.26 13.26
15-04-22 12.20 13.80 12.20 1,321,100 13.42 13.42
15-04-21 12.73 12.95 11.90 781,600 12.11 12.11
15-04-20 10.59 12.75 10.58 2,496,200 12.63 12.63
Date Open High Low Vol Cls adjCls
15-04-17 9.60 11.29 9.60 2,489,000 10.56 10.56
15-04-16 9.18 9.98 9.08 1,028,200 9.55 9.55
15-04-15 9.11 9.36 9.01 334,000 9.01 9.01
15-04-14 8.91 9.28 8.80 175,300 9.06 9.06
15-04-13 9.10 9.60 8.88 556,900 8.91 8.91
15-04-10 9.44 9.45 9.00 299,600 9.12 9.12
15-04-09 9.21 9.43 9.00 185,300 9.30 9.30
15-04-08 8.58 9.45 8.58 414,200 9.17 9.17
15-04-07 8.78 8.87 8.40 271,900 8.61 8.61
Date Open High Low Vol Cls adjCls
15-04-06 9.25 9.25 8.55 246,600 8.78 8.78
15-04-02 9.18 9.34 9.16 73,600 9.23 9.23
15-04-01 9.31 9.47 9.16 143,400 9.22 9.22
15-03-31 9.24 9.47 9.20 197,600 9.35 9.35
15-03-30 9.45 9.50 8.90 502,700 9.30 9.30
15-03-27 9.41 9.72 9.19 328,700 9.45 9.45
15-03-26 9.29 9.67 9.20 276,300 9.41 9.41
15-03-25 9.38 9.43 9.10 299,600 9.33 9.33
15-03-24 8.85 9.38 8.68 422,900 9.33 9.33
Date Open High Low Vol Cls adjCls
15-03-23 8.65 9.07 8.65 203,400 8.76 8.76
15-03-20 9.14 9.15 8.40 271,400 8.64 8.64
15-03-19 9.17 9.47 9.00 449,900 9.06 9.06
15-03-18 8.62 9.46 8.60 594,400 9.00 9.00
15-03-17 8.01 8.75 8.00 479,200 8.62 8.62
15-03-16 8.20 8.27 8.02 230,500 8.05 8.05
15-03-13 8.50 8.58 8.09 330,200 8.18 8.18
15-03-12 8.37 8.73 8.36 99,800 8.48 8.48
15-03-11 8.55 8.69 8.25 118,400 8.44 8.44
Date Open High Low Vol Cls adjCls
15-03-10 9.06 9.06 8.42 196,600 8.50 8.50
15-03-09 9.04 9.12 8.60 144,900 9.06 9.06
15-03-06 9.32 9.35 8.90 262,900 9.04 9.04
15-03-05 10.13 10.13 9.30 312,600 9.35 9.35
15-03-04 9.90 10.20 9.69 234,600 10.13 10.13
15-03-03 10.13 10.27 9.82 396,100 9.96 9.96
15-03-02 9.45 10.18 9.45 628,200 10.08 10.08
15-02-27 9.25 9.75 9.16 769,000 9.48 9.48
15-02-26 8.43 9.00 8.43 114,100 8.81 8.81
Date Open High Low Vol Cls adjCls
15-02-25 8.63 9.14 8.41 148,600 8.42 8.42
15-02-24 8.37 8.75 8.25 124,200 8.63 8.63
15-02-23 8.73 8.89 8.23 180,000 8.25 8.25
15-02-20 8.46 8.79 8.33 91,400 8.67 8.67
15-02-19 8.37 8.48 8.25 80,600 8.32 8.32
15-02-18 8.76 8.76 8.39 78,100 8.43 8.43
15-02-17 8.55 8.75 8.33 65,600 8.71 8.71
15-02-13 8.63 8.75 8.31 195,500 8.59 8.59
15-02-12 9.07 9.12 8.60 204,500 8.67 8.67
Date Open High Low Vol Cls adjCls
15-02-11 8.95 9.19 8.77 144,700 9.02 9.02
15-02-10 9.35 9.35 8.70 175,600 8.88 8.88
15-02-09 9.60 9.60 9.22 148,000 9.33 9.33
15-02-06 9.18 9.72 9.17 421,100 9.50 9.50
15-02-05 9.00 9.50 8.79 723,600 9.11 9.11
15-02-04 8.60 9.00 8.55 124,200 8.61 8.61
15-02-03 8.62 8.69 8.32 145,800 8.61 8.61
15-02-02 8.82 8.82 8.21 244,200 8.49 8.49
15-01-30 8.80 9.06 8.69 183,300 8.77 8.77
Date Open High Low Vol Cls adjCls
15-01-29 9.01 9.01 8.45 264,000 8.83 8.83
15-01-28 8.69 9.14 8.68 331,100 8.95 8.95
15-01-27 8.45 8.76 8.40 172,200 8.71 8.71
15-01-26 8.73 8.73 8.50 135,100 8.62 8.62
15-01-23 8.50 8.70 8.38 290,500 8.60 8.60
15-01-22 8.54 8.59 8.37 246,300 8.45 8.45
15-01-21 8.40 8.86 8.34 281,400 8.46 8.46
15-01-20 8.11 8.59 8.11 491,700 8.42 8.42
15-01-16 8.11 8.56 8.06 605,700 8.32 8.32
Date Open High Low Vol Cls adjCls
15-01-15 8.11 8.29 7.99 470,200 8.06 8.06
15-01-14 8.19 8.31 7.68 616,100 8.01 8.01
15-01-13 8.74 9.08 8.20 674,800 8.31 8.31
15-01-12 8.56 9.34 8.28 1,023,400 8.77 8.77
15-01-09 7.67 8.80 7.58 1,421,200 8.51 8.51
15-01-08 6.92 8.11 6.88 1,150,600 7.46 7.46
15-01-07 6.71 6.99 6.57 394,800 6.86 6.86
15-01-06 6.49 6.71 6.20 563,000 6.70 6.70
15-01-05 6.14 6.73 6.10 737,300 6.51 6.51
Date Open High Low Vol Cls adjCls
15-01-02 6.05 6.18 5.93 241,800 6.09 6.09
14-12-31 6.21 6.23 5.83 1,107,900 5.99 5.99
14-12-30 6.15 6.40 6.15 399,100 6.22 6.22
14-12-29 6.08 6.26 6.04 406,400 6.11 6.11
14-12-26 6.37 6.48 5.82 496,600 6.05 6.05
14-12-24 6.30 6.58 6.30 290,600 6.35 6.35
14-12-23 6.11 6.84 6.02 1,211,200 6.31 6.31
14-12-22 6.00 6.25 6.00 369,900 6.04 6.04
14-12-19 5.81 6.38 5.70 629,400 6.05 6.05
Date Open High Low Vol Cls adjCls
14-12-18 5.84 5.86 5.60 306,500 5.79 5.79
14-12-17 5.69 5.90 5.66 510,600 5.70 5.70
14-12-16 5.95 6.10 5.43 1,051,000 5.68 5.68
14-12-15 5.90 6.15 5.81 663,800 5.99 5.99
14-12-12 5.98 6.30 5.75 360,200 5.94 5.94
14-12-11 6.26 6.38 5.90 401,300 6.07 6.07
14-12-10 6.68 6.75 6.17 314,900 6.24 6.24
14-12-09 6.37 6.79 6.20 765,000 6.69 6.69
14-12-08 5.50 6.93 5.42 2,243,800 6.57 6.57
Date Open High Low Vol Cls adjCls
14-12-05 6.60 6.60 5.69 902,100 5.74 5.74
14-12-04 6.58 6.72 6.28 483,100 6.41 6.41
14-12-03 6.50 6.75 6.32 275,900 6.60 6.60
14-12-02 6.86 7.05 6.40 705,000 6.45 6.45
14-12-01 7.50 7.57 6.47 1,206,800 6.79 6.79
14-11-28 8.10 8.12 7.29 674,400 7.52 7.52
14-11-26 7.85 8.18 7.70 455,000 8.06 8.06
14-11-25 8.30 8.50 7.68 762,900 7.82 7.82
14-11-24 8.64 8.74 8.05 709,000 8.30 8.30
Date Open High Low Vol Cls adjCls
14-11-21 9.00 9.15 8.62 451,900 8.64 8.64
14-11-20 8.81 9.08 8.68 189,900 9.03 9.03
14-11-19 9.12 9.13 8.76 354,700 8.93 8.93
14-11-18 8.79 9.37 8.79 508,300 9.12 9.12
14-11-17 9.10 9.10 8.30 469,000 8.77 8.77
14-11-14 8.90 9.14 8.78 286,800 9.10 9.10
14-11-13 9.04 9.24 8.80 391,000 9.02 9.02
14-11-12 9.28 9.37 8.91 559,100 9.18 9.18
14-11-11 9.50 9.50 8.55 1,071,000 9.38 9.38
Date Open High Low Vol Cls adjCls
14-11-10 9.59 9.74 8.95 984,300 9.35 9.35
14-11-07 8.78 9.15 8.61 552,300 9.06 9.06
14-11-06 9.05 9.28 8.78 385,100 8.89 8.89
14-11-05 9.24 9.67 9.04 669,300 9.12 9.12
14-11-04 9.40 9.59 9.20 567,100 9.25 9.25
14-11-03 9.69 9.69 9.05 429,400 9.49 9.49
14-10-31 9.05 9.25 8.95 611,800 9.04 9.04
14-10-30 9.21 9.35 8.82 542,300 8.95 8.95
14-10-29 9.43 9.46 9.10 619,300 9.33 9.33
Date Open High Low Vol Cls adjCls
14-10-28 9.72 9.74 9.30 443,800 9.53 9.53
14-10-27 9.78 9.90 9.37 518,500 9.61 9.61
14-10-24 9.80 10.17 9.56 780,600 9.97 9.97
14-10-23 10.49 11.19 9.01 2,988,900 9.68 9.68
14-10-22 10.08 10.48 9.56 968,800 9.64 9.64
14-10-21 10.03 10.60 9.75 1,026,000 9.83 9.83
14-10-20 9.29 9.93 9.29 820,400 9.78 9.78
14-10-17 9.10 10.29 9.05 2,044,300 9.48 9.48
14-10-16 8.08 9.29 7.92 1,921,300 9.11 9.11
Date Open High Low Vol Cls adjCls
14-10-15 8.50 8.50 7.63 1,728,700 7.72 7.72
14-10-14 9.14 9.54 8.50 1,214,500 8.72 8.72
14-10-13 9.67 9.81 9.14 593,600 9.32 9.32
14-10-10 9.40 9.90 8.92 1,459,500 9.71 9.71
14-10-09 10.01 10.24 9.35 1,639,900 9.45 9.45
14-10-08 10.34 10.77 9.89 1,071,900 10.53 10.53
14-10-07 9.96 10.84 9.71 1,308,200 10.51 10.51
14-10-06 10.32 11.24 10.32 1,160,300 10.93 10.93
14-10-03 10.69 10.82 10.29 1,074,500 10.41 10.41
Date Open High Low Vol Cls adjCls
14-10-02 9.96 10.94 9.84 1,361,700 10.58 10.58
14-10-01 9.71 10.24 9.20 1,438,800 9.84 9.84
14-09-30 10.00 11.79 9.61 6,148,900 9.94 9.94
14-09-29 8.77 9.78 8.50 2,495,600 9.14 9.14
14-09-26 7.89 9.00 7.89 1,524,100 8.80 8.80
14-09-25 7.50 8.30 7.16 1,999,100 7.87 7.87
14-09-24 8.96 9.08 7.43 2,241,800 7.62 7.62
14-09-23 8.90 9.45 8.65 1,282,200 8.69 8.69
14-09-22 8.70 9.15 8.31 1,477,000 8.88 8.88
Date Open High Low Vol Cls adjCls
14-09-19 9.00 9.48 8.24 2,171,400 8.72 8.72
14-09-18 8.20 9.88 7.86 4,370,100 9.35 9.35
14-09-17 8.10 8.70 7.66 2,472,500 8.23 8.23
14-09-16 6.58 9.38 6.31 7,255,500 8.28 8.28
14-09-15 6.30 6.79 6.10 1,357,700 6.65 6.65
14-09-12 5.31 6.46 5.30 1,793,500 6.22 6.22
14-09-11 5.25 5.56 4.96 644,400 5.44 5.44
14-09-10 5.30 5.34 4.93 600,700 5.23 5.23
14-09-09 5.51 5.88 5.10 1,140,100 5.20 5.20
Date Open High Low Vol Cls adjCls
14-09-08 4.90 5.65 4.78 2,236,100 5.40 5.40
14-09-05 4.49 4.85 4.32 797,700 4.75 4.75
14-09-04 4.18 4.65 4.18 1,052,800 4.44 4.44
14-09-03 3.80 4.40 3.80 1,221,800 4.13 4.13
14-09-02 3.75 3.90 3.58 292,700 3.77 3.77
14-08-29 3.73 3.95 3.63 187,400 3.79 3.79
14-08-28 4.30 4.32 3.78 315,800 3.89 3.89
14-08-27 3.94 4.30 3.82 707,800 4.15 4.15
14-08-26 3.35 3.60 3.30 123,000 3.50 3.50
Date Open High Low Vol Cls adjCls
14-08-25 3.60 3.60 3.21 81,500 3.38 3.38
14-08-22 3.51 3.63 3.44 91,200 3.53 3.53
14-08-21 3.65 3.70 3.40 206,600 3.59 3.59
14-08-20 3.40 3.70 3.40 262,200 3.67 3.67
14-08-19 3.25 3.47 3.22 199,300 3.41 3.41
14-08-18 3.15 3.20 3.15 18,200 3.20 3.20
14-08-15 3.20 3.20 3.13 27,400 3.15 3.15
14-08-14 3.14 3.27 3.14 55,500 3.20 3.20
14-08-13 3.19 3.25 3.05 140,800 3.18 3.18
Date Open High Low Vol Cls adjCls
14-08-12 3.15 3.28 3.01 121,100 3.11 3.11
14-08-11 2.90 3.04 2.90 58,800 2.98 2.98
14-08-08 2.90 2.99 2.89 37,500 2.92 2.92
14-08-07 2.98 3.05 2.93 45,800 2.96 2.96
14-08-06 2.90 2.95 2.86 38,400 2.94 2.94
14-08-05 2.90 2.94 2.86 35,000 2.90 2.90
14-08-04 3.02 3.04 2.88 17,900 2.90 2.90
14-08-01 2.94 2.95 2.88 15,100 2.88 2.88
14-07-31 2.89 2.99 2.89 23,400 2.94 2.94
Date Open High Low Vol Cls adjCls
14-07-30 2.89 2.97 2.89 19,500 2.91 2.91
14-07-29 2.95 3.02 2.90 15,500 2.93 2.93
14-07-28 3.01 3.01 2.91 59,000 2.94 2.94
14-07-25 3.00 3.04 2.95 36,400 3.02 3.02
14-07-24 3.10 3.10 3.02 54,400 3.02 3.02
14-07-23 3.10 3.11 3.00 75,700 3.06 3.06
14-07-22 3.10 3.25 3.03 193,100 3.09 3.09
14-07-21 2.83 3.19 2.77 283,500 3.19 3.19
14-07-18 2.75 2.83 2.71 59,100 2.82 2.82
Date Open High Low Vol Cls adjCls
14-07-17 2.76 2.90 2.76 69,600 2.79 2.79
14-07-16 2.75 2.88 2.72 54,600 2.72 2.72
14-07-15 2.64 2.80 2.64 47,400 2.70 2.70
14-07-14 2.70 2.80 2.65 38,300 2.66 2.66
14-07-11 2.70 2.77 2.63 81,500 2.70 2.70
14-07-10 2.95 2.96 2.65 120,100 2.66 2.66
14-07-09 2.89 3.10 2.88 74,300 2.93 2.93
14-07-08 2.97 3.01 2.85 102,800 2.93 2.93
14-07-07 3.08 3.22 2.86 299,800 2.98 2.98
Date Open High Low Vol Cls adjCls
14-07-03 2.75 3.17 2.75 567,100 3.10 3.10
14-07-02 2.47 2.87 2.47 374,400 2.84 2.84
14-07-01 2.77 2.80 2.44 445,400 2.45 2.45
14-06-30 2.80 3.02 2.65 526,700 2.69 2.69
14-06-27 2.95 2.98 2.82 88,000 2.82 2.82
14-06-26 3.05 3.09 2.91 91,200 2.91 2.91
14-06-25 2.99 3.00 2.93 34,700 2.97 2.97
14-06-24 2.99 3.07 2.87 111,700 2.96 2.96
14-06-23 3.06 3.13 2.98 80,800 3.00 3.00
Date Open High Low Vol Cls adjCls
14-06-20 3.12 3.17 3.11 27,300 3.11 3.11
14-06-19 3.16 3.16 3.14 11,100 3.15 3.15
14-06-18 3.15 3.16 3.14 25,100 3.15 3.15
14-06-17 3.06 3.15 3.06 41,300 3.10 3.10
14-06-16 3.11 3.15 3.05 50,800 3.10 3.10
14-06-13 3.10 3.19 3.10 32,200 3.15 3.15
14-06-12 3.25 3.27 3.00 108,700 3.10 3.10
14-06-11 3.35 3.35 3.26 56,900 3.27 3.27
14-06-10 3.40 3.40 3.28 22,300 3.35 3.35
Date Open High Low Vol Cls adjCls
14-06-09 3.30 3.38 3.29 45,000 3.38 3.38
14-06-06 3.28 3.35 3.28 10,200 3.34 3.34
14-06-05 3.28 3.44 3.25 85,500 3.29 3.29
14-06-04 3.26 3.40 3.26 29,800 3.40 3.40
14-06-03 3.41 3.50 3.20 137,100 3.27 3.27
14-06-02 3.60 3.60 3.47 30,300 3.57 3.57
14-05-30 3.54 3.60 3.51 23,800 3.56 3.56
14-05-29 3.46 3.62 3.46 45,800 3.49 3.49
14-05-28 3.66 3.66 3.40 84,800 3.46 3.46
Date Open High Low Vol Cls adjCls
14-05-27 3.57 3.67 3.50 111,600 3.62 3.62
14-05-23 3.45 3.55 3.41 31,000 3.47 3.47
14-05-22 3.44 3.48 3.23 17,700 3.46 3.46
14-05-21 3.49 3.49 3.43 8,000 3.48 3.48
14-05-20 3.42 3.46 3.30 13,200 3.44 3.44
14-05-19 3.33 3.37 3.23 29,900 3.36 3.36
14-05-16 3.41 3.51 3.20 32,600 3.31 3.31
14-05-15 3.29 3.46 3.25 36,500 3.40 3.40
14-05-14 3.21 3.44 3.21 27,400 3.28 3.28
Date Open High Low Vol Cls adjCls
14-05-13 3.47 3.54 3.22 73,200 3.26 3.26
14-05-12 3.48 3.63 3.47 62,300 3.51 3.51
14-05-09 3.50 3.50 3.41 29,500 3.42 3.42
14-05-08 3.50 3.53 3.40 48,800 3.52 3.52
14-05-07 3.56 3.56 3.37 60,400 3.50 3.50
14-05-06 3.47 3.59 3.36 31,300 3.55 3.55
14-05-05 3.50 3.75 3.50 107,700 3.52 3.52
14-05-02 3.28 3.65 3.28 120,900 3.63 3.63
14-05-01 3.47 3.60 3.12 166,400 3.36 3.36
Date Open High Low Vol Cls adjCls
14-04-30 3.10 3.63 3.00 338,000 3.50 3.50
14-04-29 3.20 3.25 3.05 62,600 3.09 3.09
14-04-28 3.42 3.43 3.12 80,000 3.25 3.25
14-04-25 3.54 3.54 3.33 53,400 3.43 3.43
14-04-24 3.45 3.58 3.37 62,700 3.50 3.50
14-04-23 3.50 3.54 3.30 57,100 3.46 3.46
14-04-22 3.40 3.70 3.40 188,800 3.50 3.50
14-04-21 3.11 3.50 3.11 178,200 3.45 3.45
14-04-17 3.12 3.28 3.02 116,200 3.10 3.10
Date Open High Low Vol Cls adjCls
14-04-16 3.12 3.20 2.96 269,300 3.14 3.14
14-04-15 3.31 3.36 2.94 398,100 3.05 3.05
14-04-14 3.61 3.75 3.20 229,500 3.35 3.35
14-04-11 3.86 3.95 3.56 164,400 3.63 3.63
14-04-10 4.15 4.25 3.80 165,100 3.93 3.93
14-04-09 3.87 4.10 3.82 86,200 4.06 4.06
14-04-08 3.92 4.04 3.77 169,600 3.81 3.81
14-04-07 4.05 4.12 3.90 146,400 3.92 3.92
14-04-04 4.41 4.50 4.10 89,100 4.12 4.12
Date Open High Low Vol Cls adjCls
14-04-03 4.47 4.58 4.25 92,100 4.36 4.36
14-04-02 4.71 4.71 4.42 201,900 4.45 4.45
14-04-01 4.90 5.14 4.61 394,500 4.66 4.66
14-03-31 4.17 5.18 4.17 1,421,100 4.97 4.97
14-03-28 3.87 4.08 3.80 341,100 4.08 4.08
14-03-27 3.87 3.97 3.69 106,600 3.85 3.85
14-03-26 3.66 3.92 3.54 134,700 3.88 3.88
14-03-25 3.66 3.87 3.53 161,800 3.61 3.61
14-03-24 4.03 4.05 3.65 139,900 3.67 3.67
Date Open High Low Vol Cls adjCls
14-03-21 3.97 4.09 3.83 78,500 3.98 3.98
14-03-20 3.97 3.97 3.75 54,200 3.91 3.91
14-03-19 4.08 4.08 3.83 73,700 3.91 3.91
14-03-18 3.96 4.10 3.84 144,600 4.02 4.02
14-03-17 3.65 4.00 3.65 167,500 3.93 3.93
14-03-14 3.65 3.65 3.50 61,600 3.63 3.63
14-03-13 3.62 3.75 3.55 86,100 3.61 3.61
14-03-12 3.90 3.90 3.50 136,000 3.55 3.55
14-03-11 4.00 4.05 3.72 119,100 3.77 3.77
Date Open High Low Vol Cls adjCls
14-03-10 4.04 4.04 3.81 116,100 3.96 3.96
14-03-07 4.10 4.16 3.87 122,600 3.98 3.98
14-03-06 4.18 4.48 3.88 513,700 4.06 4.06
14-03-05 3.90 4.57 3.85 849,300 4.30 4.30
14-03-04 4.23 4.50 3.71 1,277,100 4.00 4.00
14-03-03 3.10 4.68 3.10 2,249,900 4.24 4.24
14-02-28 3.00 3.10 2.92 97,000 2.96 2.96
14-02-27 2.83 2.97 2.78 124,900 2.94 2.94
14-02-26 2.78 2.92 2.74 40,100 2.87 2.87
Date Open High Low Vol Cls adjCls
14-02-25 2.99 2.99 2.79 116,300 2.82 2.82
14-02-24 2.70 2.99 2.70 202,800 2.93 2.93
14-02-21 2.86 2.98 2.72 186,200 2.78 2.78
14-02-20 3.13 3.13 2.87 92,400 2.92 2.92
14-02-19 3.30 3.30 3.00 140,000 3.13 3.13
14-02-18 3.25 3.40 3.20 229,700 3.25 3.25
14-02-14 3.20 3.24 3.10 76,300 3.20 3.20
14-02-13 3.15 3.21 3.09 92,400 3.18 3.18
14-02-12 3.04 3.30 2.96 230,400 3.20 3.20
Date Open High Low Vol Cls adjCls
14-02-11 2.84 3.02 2.81 108,300 2.95 2.95
14-02-10 2.80 2.90 2.70 59,100 2.81 2.81
14-02-07 2.80 2.95 2.78 43,900 2.82 2.82
14-02-06 2.73 2.98 2.73 44,000 2.89 2.89
14-02-05 2.78 2.80 2.74 23,200 2.75 2.75
14-02-04 2.83 2.94 2.68 55,300 2.78 2.78
14-02-03 2.87 2.89 2.66 59,800 2.67 2.67
14-01-31 2.82 2.93 2.76 81,700 2.82 2.82
14-01-30 3.05 3.05 2.70 78,800 2.82 2.82
Date Open High Low Vol Cls adjCls
14-01-29 3.00 3.04 2.97 73,700 2.99 2.99
14-01-28 3.02 3.06 2.92 56,200 2.98 2.98
14-01-27 2.90 3.12 2.73 142,200 3.08 3.08
14-01-24 3.32 3.39 2.84 180,600 2.92 2.92
14-01-23 3.44 3.60 3.10 196,600 3.25 3.25
14-01-22 3.40 3.72 3.20 419,800 3.60 3.60
14-01-21 2.80 3.90 2.77 805,600 3.80 3.80
14-01-17 2.18 2.80 2.18 926,500 2.70 2.70
14-01-16 2.08 2.20 2.08 143,000 2.14 2.14
Date Open High Low Vol Cls adjCls
14-01-15 2.04 2.13 2.02 73,300 2.12 2.12
14-01-14 2.01 2.08 2.00 14,600 2.04 2.04
14-01-13 2.15 2.15 2.03 47,300 2.07 2.07
14-01-10 2.00 2.10 1.97 69,700 2.10 2.10
14-01-09 1.96 2.06 1.95 28,800 2.03 2.03
14-01-08 2.01 2.05 1.98 32,300 2.05 2.05
14-01-07 2.15 2.18 2.01 85,100 2.03 2.03
14-01-06 2.10 2.17 2.10 78,100 2.15 2.15
14-01-03 1.97 2.10 1.97 56,900 2.09 2.09
Date Open High Low Vol Cls adjCls
14-01-02 1.94 1.98 1.87 65,200 1.98 1.98
13-12-31 1.89 1.94 1.89 58,600 1.94 1.94
13-12-30 1.90 1.93 1.90 20,200 1.93 1.93
13-12-27 1.90 1.93 1.85 34,300 1.93 1.93
13-12-26 1.89 1.94 1.88 29,900 1.94 1.94
13-12-24 1.87 1.91 1.86 14,600 1.88 1.88
13-12-23 1.86 1.88 1.84 34,400 1.87 1.87
13-12-20 1.82 1.87 1.81 31,200 1.83 1.83
13-12-19 1.80 1.90 1.80 21,000 1.85 1.85
Date Open High Low Vol Cls adjCls
13-12-18 1.76 1.82 1.76 9,900 1.80 1.80
13-12-17 1.81 1.81 1.76 8,900 1.78 1.78
13-12-16 1.79 1.84 1.76 24,900 1.76 1.76
13-12-13 1.80 1.85 1.70 59,000 1.84 1.84
13-12-12 1.84 1.88 1.81 55,100 1.82 1.82
13-12-11 2.25 2.25 1.80 258,900 1.80 1.80
13-12-10 1.88 1.89 1.80 57,900 1.80 1.80
13-12-09 1.98 2.05 1.90 77,300 1.90 1.90
13-12-06 1.98 2.00 1.97 21,900 1.97 1.97
Date Open High Low Vol Cls adjCls
13-12-05 2.05 2.07 2.05 4,500 2.05 2.05
13-12-04 2.10 2.10 2.02 10,100 2.08 2.08
13-12-03 2.11 2.15 2.10 19,500 2.10 2.10
13-12-02 2.17 2.17 2.05 8,500 2.13 2.13
13-11-29 2.10 2.13 2.09 7,400 2.09 2.09
13-11-27 2.05 2.15 2.05 3,300 2.09 2.09
13-11-26 1.96 2.05 1.92 19,200 2.02 2.02
13-11-25 2.25 2.25 2.01 45,600 2.02 2.02
13-11-22 2.12 2.25 2.07 72,600 2.17 2.17
Date Open High Low Vol Cls adjCls
13-11-21 2.10 2.21 2.07 110,600 2.12 2.12
13-11-20 1.81 2.24 1.81 305,200 2.13 2.13
13-11-19 1.78 1.83 1.78 1,200 1.78 1.78
13-11-18 1.75 1.85 1.75 36,300 1.80 1.80
13-11-15 1.75 1.78 1.75 31,100 1.77 1.77
13-11-14 1.72 1.76 1.72 12,900 1.73 1.73
13-11-13 1.65 1.73 1.65 20,200 1.70 1.70
13-11-12 1.87 1.87 1.66 99,100 1.70 1.70
13-11-11 1.92 1.94 1.81 54,700 1.84 1.84
Date Open High Low Vol Cls adjCls
13-11-08 1.95 1.95 1.90 7,800 1.95 1.95
13-11-07 1.96 1.96 1.92 6,200 1.92 1.92
13-11-06 1.98 1.98 1.90 42,700 1.91 1.91
13-11-05 2.05 2.05 1.97 82,500 1.98 1.98
13-11-04 1.99 2.17 1.99 70,300 2.11 2.11
13-11-01 1.96 1.96 1.93 31,800 1.95 1.95
13-10-31 1.97 2.03 1.94 20,900 1.98 1.98
13-10-30 1.93 2.00 1.93 11,700 1.99 1.99
13-10-29 1.95 2.04 1.92 43,100 1.96 1.96
Date Open High Low Vol Cls adjCls
13-10-28 2.06 2.06 1.95 79,200 1.97 1.97
13-10-25 2.10 2.17 2.01 65,900 2.04 2.04
13-10-24 2.15 2.18 2.09 29,700 2.09 2.09
13-10-23 2.30 2.34 2.08 147,100 2.09 2.09
13-10-22 2.24 2.33 2.18 104,500 2.27 2.27
13-10-21 2.21 2.35 2.11 213,300 2.28 2.28
13-10-18 2.16 2.30 2.03 240,900 2.19 2.19
13-10-17 1.85 2.20 1.85 716,700 2.13 2.13
13-10-16 1.80 1.85 1.79 352,100 1.82 1.82
Date Open High Low Vol Cls adjCls
13-10-15 1.81 1.82 1.78 52,500 1.79 1.79
13-10-14 1.77 1.81 1.77 71,900 1.81 1.81
13-10-11 1.77 1.79 1.77 31,400 1.79 1.79
13-10-10 1.66 1.86 1.66 58,200 1.77 1.77
13-10-09 1.81 1.81 1.64 39,800 1.70 1.70
13-10-08 1.70 1.85 1.70 69,400 1.82 1.82
13-10-07 1.75 1.75 1.65 69,300 1.75 1.75
13-10-04 1.46 1.75 1.46 129,600 1.74 1.74
13-10-03 1.43 1.46 1.43 3,700 1.43 1.43
Date Open High Low Vol Cls adjCls
13-10-02 1.48 1.48 1.45 31,000 1.45 1.45
13-10-01 1.35 1.48 1.35 35,700 1.48 1.48
13-09-30 1.30 1.44 1.30 120,900 1.41 1.41
13-09-27 1.30 1.30 1.28 31,700 1.29 1.29
13-09-26 1.30 1.30 1.26 19,600 1.30 1.30
13-09-25 1.31 1.31 1.23 15,600 1.30 1.30
13-09-24 1.26 1.30 1.26 8,900 1.30 1.30
13-09-23 1.28 1.30 1.25 14,200 1.30 1.30
13-09-20 1.30 1.30 1.29 7,200 1.30 1.30
Date Open High Low Vol Cls adjCls
13-09-19 1.28 1.30 1.28 19,000 1.30 1.30
13-09-18 1.29 1.30 1.29 19,900 1.30 1.30
13-09-17 1.31 1.31 1.26 19,900 1.29 1.29
13-09-16 1.32 1.34 1.32 10,800 1.32 1.32
13-09-13 1.35 1.35 1.33 3,100 1.33 1.33
13-09-12 1.32 1.35 1.32 5,900 1.35 1.35
13-09-11 1.37 1.37 1.33 45,400 1.34 1.34
13-09-10 1.46 1.46 1.28 88,800 1.35 1.35
13-09-09 1.46 1.46 1.41 46,300 1.43 1.43
Date Open High Low Vol Cls adjCls
13-09-06 1.48 1.48 1.43 31,800 1.43 1.43
13-09-05 1.43 1.46 1.43 39,600 1.46 1.46
13-09-04 1.46 1.46 1.43 35,900 1.43 1.43
13-09-03 1.40 1.49 1.40 21,600 1.44 1.44
13-08-30 1.43 1.50 1.43 24,300 1.50 1.50
13-08-29 1.43 1.50 1.43 31,800 1.45 1.45
13-08-28 1.44 1.50 1.44 11,600 1.50 1.50
13-08-27 1.42 1.50 1.42 31,000 1.50 1.50
13-08-26 1.48 1.48 1.44 14,400 1.44 1.44
Date Open High Low Vol Cls adjCls
13-08-23 1.45 1.50 1.42 25,800 1.48 1.48
13-08-22 1.44 1.44 1.42 7,000 1.44 1.44
13-08-21 1.48 1.48 1.43 10,200 1.43 1.43
13-08-20 1.47 1.49 1.47 23,400 1.49 1.49
13-08-19 1.48 1.48 1.47 1,200 1.47 1.47
13-08-16 1.42 1.49 1.42 20,000 1.48 1.48
13-08-15 1.44 1.48 1.44 45,800 1.45 1.45
13-08-14 1.42 1.43 1.41 1,600 1.43 1.43
13-08-13 1.39 1.43 1.39 1,300 1.43 1.43
Date Open High Low Vol Cls adjCls
13-08-12 1.40 1.42 1.38 9,600 1.42 1.42
13-08-09 1.45 1.45 1.38 4,700 1.38 1.38
13-08-08 1.46 1.46 1.38 7,300 1.40 1.40
13-08-07 1.38 1.47 1.38 700 1.39 1.39
13-08-06 1.45 1.50 1.35 22,000 1.41 1.41
13-08-05 1.50 1.50 1.46 6,900 1.48 1.48
13-08-02 1.45 1.50 1.42 17,600 1.50 1.50
13-08-01 1.50 1.50 1.42 43,100 1.50 1.50
13-07-31 1.28 1.50 1.28 125,400 1.50 1.50
Date Open High Low Vol Cls adjCls
13-07-30 1.32 1.38 1.32 12,100 1.38 1.38
13-07-29 1.34 1.34 1.32 1,600 1.32 1.32
13-07-26 1.30 1.39 1.30 52,600 1.39 1.39
13-07-25 1.40 1.40 1.25 75,700 1.35 1.35
13-07-24 1.39 1.40 1.27 5,000 1.39 1.39
13-07-23 1.35 1.39 1.26 13,700 1.39 1.39
13-07-22 1.36 1.40 1.17 33,500 1.40 1.40
13-07-19 1.35 1.40 1.34 6,700 1.40 1.40
13-07-18 1.35 1.35 1.25 4,000 1.35 1.35
Date Open High Low Vol Cls adjCls
13-07-17 1.32 1.32 1.32 500 1.32 1.32
13-07-16 1.34 1.35 1.26 11,200 1.35 1.35
13-07-15 1.35 1.35 1.26 9,500 1.35 1.35
13-07-12 1.33 1.35 1.33 54,700 1.35 1.35
13-07-11 1.25 1.34 1.25 41,600 1.33 1.33
13-07-10 1.22 1.27 1.10 17,200 1.26 1.26
13-07-09 1.16 1.25 1.16 5,800 1.25 1.25
13-07-08 1.28 1.29 1.17 15,300 1.18 1.18
13-07-05 1.21 1.30 1.11 6,700 1.30 1.30
Date Open High Low Vol Cls adjCls
13-07-03 1.22 1.24 1.15 2,000 1.19 1.19
13-07-02 1.28 1.28 1.18 9,000 1.25 1.25
13-07-01 1.30 1.30 1.23 3,700 1.28 1.28
13-06-28 1.21 1.29 1.21 19,500 1.26 1.26
13-06-27 1.20 1.29 1.20 22,100 1.26 1.26
13-06-26 1.21 1.37 1.21 87,500 1.25 1.25
13-06-25 1.42 1.44 1.35 19,600 1.38 1.38
13-06-24 1.37 1.44 1.29 35,600 1.44 1.44
13-06-21 1.35 1.43 1.31 18,400 1.42 1.42
Date Open High Low Vol Cls adjCls
13-06-20 1.33 1.34 1.33 3,300 1.34 1.34
13-06-19 1.43 1.43 1.43 0 1.43 1.43
13-06-18 1.45 1.45 1.37 30,900 1.43 1.43
13-06-17 1.41 1.45 1.41 13,200 1.45 1.45
13-06-14 1.37 1.45 1.37 17,000 1.41 1.41
13-06-13 1.41 1.43 1.40 38,200 1.43 1.43
13-06-12 1.34 1.44 1.34 7,000 1.38 1.38
13-06-11 1.40 1.45 1.40 39,700 1.44 1.44
13-06-10 1.32 1.45 1.32 65,200 1.45 1.45
Date Open High Low Vol Cls adjCls
13-06-07 1.48 1.48 1.39 22,300 1.39 1.39
13-06-06 1.32 1.50 1.32 50,700 1.48 1.48
13-06-05 1.39 1.39 1.30 75,400 1.32 1.32
13-06-04 1.31 1.42 1.31 45,800 1.39 1.39
13-06-03 1.43 1.44 1.32 32,100 1.41 1.41
13-05-31 1.37 1.44 1.33 52,600 1.44 1.44
13-05-30 1.36 1.49 1.10 337,900 1.35 1.35
13-05-29 1.30 1.60 1.30 83,800 1.60 1.60
13-05-28 1.57 1.76 1.51 41,500 1.75 1.75
Date Open High Low Vol Cls adjCls
13-05-24 1.51 1.51 1.49 17,100 1.49 1.49
13-05-23 1.41 1.51 1.41 15,200 1.44 1.44
13-05-22 1.46 1.50 1.46 5,500 1.50 1.50
13-05-21 1.46 1.46 1.44 3,500 1.45 1.45
13-05-20 1.44 1.49 1.37 22,600 1.49 1.49
13-05-17 1.40 1.50 1.40 6,500 1.50 1.50
13-05-16 1.50 1.52 1.35 31,300 1.50 1.50
13-05-15 1.50 1.55 1.46 10,400 1.55 1.55
13-05-14 1.35 1.53 1.35 5,500 1.46 1.46
Date Open High Low Vol Cls adjCls
13-05-13 1.35 1.40 1.35 14,300 1.40 1.40
13-05-10 1.40 1.40 1.33 36,700 1.40 1.40
13-05-09 1.45 1.50 1.41 9,300 1.41 1.41
13-05-08 1.50 1.50 1.35 13,100 1.50 1.50
13-05-07 1.42 1.54 1.38 5,600 1.54 1.54
13-05-06 1.52 1.56 1.52 6,600 1.53 1.53
13-05-03 1.51 1.58 1.51 9,100 1.57 1.57
13-05-02 1.52 1.53 1.50 11,900 1.53 1.53
13-05-01 1.60 1.60 1.51 6,500 1.51 1.51
Date Open High Low Vol Cls adjCls
13-04-30 1.55 1.67 1.50 21,900 1.56 1.56
13-04-29 1.59 1.68 1.39 21,500 1.50 1.50
13-04-26 1.56 1.60 1.50 6,400 1.60 1.60
13-04-25 1.53 1.53 1.53 0 1.53 1.53
13-04-24 1.50 1.55 1.49 8,900 1.53 1.53
13-04-23 1.49 1.60 1.49 8,000 1.55 1.55
13-04-22 1.37 1.63 1.37 15,800 1.57 1.57
13-04-19 1.28 1.37 1.23 16,800 1.37 1.37
13-04-18 1.47 1.51 1.47 600 1.51 1.51
Date Open High Low Vol Cls adjCls
13-04-17 1.54 1.54 1.46 8,000 1.46 1.46
13-04-16 1.52 1.55 1.50 22,500 1.55 1.55
13-04-15 1.47 1.53 1.42 7,500 1.53 1.53
13-04-12 1.45 1.48 1.45 1,000 1.48 1.48
13-04-11 1.32 1.55 1.32 11,900 1.42 1.42
13-04-10 1.35 1.49 1.35 13,100 1.38 1.38
13-04-09 1.41 1.41 1.41 1,900 1.41 1.41
13-04-08 1.54 1.56 1.27 28,500 1.41 1.41
13-04-05 1.55 1.61 1.55 12,200 1.57 1.57
Date Open High Low Vol Cls adjCls
13-04-04 1.56 1.64 1.55 6,500 1.62 1.62
13-04-03 1.55 1.57 1.55 9,200 1.57 1.57
13-04-02 1.59 1.64 1.58 13,700 1.64 1.64
13-04-01 1.59 1.64 1.59 5,700 1.64 1.64
13-03-28 1.56 1.64 1.56 3,300 1.64 1.64
13-03-27 1.58 1.65 1.51 10,400 1.65 1.65
13-03-26 1.65 1.65 1.58 4,200 1.58 1.58
13-03-25 1.67 1.70 1.61 6,400 1.61 1.61
13-03-22 1.66 1.66 1.63 12,700 1.63 1.63
Date Open High Low Vol Cls adjCls
13-03-21 1.70 1.70 1.69 6,000 1.70 1.70
13-03-20 1.70 1.70 1.67 3,200 1.69 1.69
13-03-19 1.65 1.66 1.62 8,400 1.65 1.65
13-03-18 1.67 1.67 1.64 14,000 1.66 1.66
13-03-15 1.75 1.75 1.75 0 1.75 1.75
13-03-14 1.78 1.78 1.74 6,600 1.75 1.75
13-03-13 1.70 1.73 1.70 4,700 1.73 1.73
13-03-12 1.72 1.74 1.72 4,000 1.73 1.73
13-03-11 1.80 1.80 1.66 15,100 1.68 1.68
Date Open High Low Vol Cls adjCls
13-03-08 1.71 1.80 1.71 6,400 1.80 1.80
13-03-07 1.75 1.75 1.70 10,500 1.75 1.75
13-03-06 1.71 1.74 1.71 6,900 1.73 1.73
13-03-05 1.62 1.79 1.61 11,700 1.77 1.77
13-03-04 1.72 1.75 1.66 4,800 1.66 1.66
13-03-01 1.76 1.78 1.69 6,600 1.69 1.69
13-02-28 1.76 1.80 1.68 8,800 1.80 1.80
13-02-27 1.77 1.78 1.77 12,100 1.78 1.78
13-02-26 1.75 1.77 1.66 8,900 1.77 1.77
Date Open High Low Vol Cls adjCls
13-02-25 1.75 1.78 1.75 8,400 1.77 1.77
13-02-22 1.75 1.78 1.75 9,000 1.78 1.78
13-02-21 1.75 1.78 1.75 8,300 1.78 1.78
13-02-20 1.78 1.78 1.72 9,000 1.78 1.78
13-02-19 1.77 1.78 1.77 7,600 1.78 1.78
13-02-15 1.78 1.80 1.77 9,200 1.80 1.80
13-02-14 1.74 1.80 1.65 17,000 1.80 1.80
13-02-13 1.73 1.79 1.70 27,000 1.78 1.78
13-02-12 1.68 1.80 1.68 23,700 1.80 1.80
Date Open High Low Vol Cls adjCls
13-02-11 1.75 1.78 1.65 12,900 1.78 1.78
13-02-08 1.75 1.78 1.69 17,700 1.78 1.78
13-02-07 1.75 1.80 1.75 12,400 1.79 1.79
13-02-06 1.77 1.78 1.69 9,800 1.78 1.78
13-02-05 1.78 1.84 1.72 23,900 1.72 1.72
13-02-04 1.77 1.80 1.65 23,400 1.80 1.80
13-02-01 1.81 1.82 1.70 9,800 1.70 1.70
13-01-31 1.82 1.85 1.79 19,900 1.85 1.85
13-01-30 1.78 1.86 1.77 23,600 1.86 1.86
Date Open High Low Vol Cls adjCls
13-01-29 1.76 1.80 1.69 38,800 1.80 1.80
13-01-28 1.72 1.80 1.72 14,700 1.80 1.80
13-01-25 1.77 1.77 1.70 20,100 1.72 1.72
13-01-24 1.76 1.83 1.71 17,500 1.80 1.80
13-01-23 1.76 1.78 1.58 44,000 1.78 1.78
13-01-22 1.77 1.80 1.74 60,400 1.77 1.77
13-01-18 1.70 1.77 1.58 23,800 1.75 1.75
13-01-17 1.50 1.69 1.41 50,000 1.65 1.65
13-01-16 1.44 1.50 1.36 46,400 1.46 1.46
Date Open High Low Vol Cls adjCls
13-01-15 1.35 1.43 1.35 55,900 1.43 1.43
13-01-14 1.31 1.37 1.31 52,000 1.37 1.37
13-01-11 1.28 1.36 1.28 13,200 1.32 1.32
13-01-10 1.29 1.30 1.26 8,800 1.30 1.30
13-01-09 1.33 1.36 1.07 50,900 1.24 1.24
13-01-08 1.27 1.36 1.26 17,000 1.36 1.36
13-01-07 1.26 1.34 1.26 25,100 1.34 1.34
13-01-04 1.33 1.34 1.28 18,000 1.31 1.31
13-01-03 1.28 1.34 1.28 9,500 1.34 1.34
Date Open High Low Vol Cls adjCls
13-01-02 1.23 1.38 1.22 25,000 1.32 1.32
12-12-31 1.26 1.34 1.21 41,800 1.22 1.22
12-12-28 1.31 1.34 1.26 19,400 1.27 1.27
12-12-27 1.30 1.35 1.29 11,200 1.35 1.35
12-12-26 1.31 1.34 1.28 19,300 1.29 1.29
12-12-24 1.35 1.35 1.33 9,200 1.33 1.33
12-12-21 1.33 1.35 1.27 25,000 1.35 1.35
12-12-20 1.35 1.35 1.32 26,200 1.34 1.34
12-12-19 1.40 1.40 1.29 21,800 1.30 1.30
Date Open High Low Vol Cls adjCls
12-12-18 1.32 1.39 1.27 17,600 1.39 1.39
12-12-17 1.38 1.39 1.27 25,200 1.35 1.35
12-12-14 1.25 1.35 1.25 46,400 1.35 1.35
12-12-13 1.37 1.37 1.32 24,900 1.32 1.32
12-12-12 1.35 1.35 1.29 44,900 1.35 1.35
12-12-11 1.32 1.38 1.25 39,500 1.35 1.35
12-12-10 1.28 1.30 1.28 7,100 1.29 1.29
12-12-07 1.33 1.39 1.25 51,100 1.31 1.31
12-12-06 1.31 1.39 1.28 20,100 1.36 1.36
Date Open High Low Vol Cls adjCls
12-12-05 1.31 1.40 1.22 21,700 1.39 1.39
12-12-04 1.23 1.28 1.23 6,700 1.27 1.27
12-12-03 1.10 1.29 1.10 32,400 1.19 1.19
12-11-30 1.28 1.32 1.06 16,700 1.30 1.30
12-11-29 1.32 1.32 1.25 58,200 1.32 1.32
12-11-28 1.33 1.33 1.31 9,100 1.32 1.32
12-11-27 1.31 1.35 1.31 6,800 1.35 1.35
12-11-26 1.31 1.36 1.31 13,800 1.32 1.32
12-11-23 1.35 1.42 1.31 3,200 1.42 1.42
Date Open High Low Vol Cls adjCls
12-11-21 1.41 1.42 1.40 9,500 1.42 1.42
12-11-20 1.44 1.44 1.44 600 1.44 1.44
12-11-19 1.31 1.38 1.31 1,700 1.35 1.35
12-11-16 1.32 1.35 1.31 3,800 1.35 1.35
12-11-15 1.41 1.41 1.31 5,700 1.35 1.35
12-11-14 1.45 1.45 1.38 20,300 1.39 1.39
12-11-13 1.43 1.45 1.42 35,000 1.43 1.43
12-11-12 1.42 1.42 1.42 0 1.42 1.42
12-11-09 1.40 1.44 1.38 5,300 1.42 1.42
Date Open High Low Vol Cls adjCls
12-11-08 1.42 1.42 1.38 9,000 1.40 1.40
12-11-07 1.44 1.44 1.27 8,500 1.37 1.37
12-11-06 1.36 1.44 1.36 11,800 1.41 1.41
12-11-05 1.42 1.45 1.38 32,000 1.39 1.39
12-11-02 1.40 1.40 1.35 8,200 1.35 1.35
12-11-01 1.30 1.40 1.30 10,700 1.40 1.40
12-10-31 1.34 1.34 1.25 20,300 1.25 1.25
12-10-26 1.42 1.42 1.28 10,900 1.38 1.38
12-10-25 1.37 1.44 1.37 31,400 1.38 1.38
Date Open High Low Vol Cls adjCls
12-10-24 1.32 1.42 1.32 37,800 1.35 1.35
12-10-23 1.40 1.44 1.32 12,800 1.35 1.35
12-10-22 1.28 1.39 1.25 70,600 1.39 1.39
12-10-19 1.25 1.27 1.23 66,200 1.24 1.24
12-10-18 1.12 1.33 1.12 91,400 1.25 1.25
12-10-17 1.10 1.17 1.10 64,500 1.12 1.12
12-10-16 1.19 1.19 1.00 184,100 1.08 1.08
12-10-15 1.05 1.15 1.05 99,500 1.15 1.15
12-10-12 0.94 1.05 0.94 111,300 1.05 1.05
Date Open High Low Vol Cls adjCls
12-10-11 0.91 0.99 0.91 108,000 0.99 0.99
12-10-10 0.93 0.95 0.90 24,300 0.93 0.93
12-10-09 0.90 0.93 0.90 17,300 0.93 0.93
12-10-08 0.89 0.95 0.89 22,900 0.95 0.95
12-10-05 0.89 0.95 0.89 14,500 0.91 0.91
12-10-04 0.92 0.95 0.86 22,700 0.95 0.95
12-10-03 0.93 0.96 0.93 20,400 0.93 0.93
12-10-02 0.94 0.95 0.94 5,200 0.94 0.94
12-10-01 0.96 0.96 0.92 21,700 0.95 0.95
Date Open High Low Vol Cls adjCls
12-09-28 0.91 0.98 0.91 9,000 0.98 0.98
12-09-27 0.96 0.98 0.90 14,900 0.98 0.98
12-09-26 0.94 0.99 0.92 17,900 0.98 0.98
12-09-25 0.90 0.97 0.86 9,500 0.97 0.97
12-09-24 0.86 0.98 0.86 10,500 0.93 0.93
12-09-21 0.88 0.95 0.82 15,800 0.82 0.82
12-09-20 0.84 0.88 0.82 2,200 0.88 0.88
12-09-19 0.86 0.99 0.86 10,700 0.88 0.88
12-09-18 0.85 0.90 0.84 36,300 0.87 0.87
Date Open High Low Vol Cls adjCls
12-09-17 0.89 0.91 0.88 6,400 0.88 0.88
12-09-14 0.84 0.95 0.82 16,100 0.92 0.92
12-09-13 0.89 0.94 0.81 39,900 0.85 0.85
12-09-12 0.86 1.00 0.86 43,500 0.98 0.98
12-09-11 0.98 0.98 0.86 9,000 0.94 0.94
12-09-10 0.85 0.98 0.85 6,300 0.94 0.94
12-09-07 0.87 0.95 0.80 8,900 0.84 0.84
12-09-06 0.91 0.98 0.80 26,600 0.95 0.95
12-09-05 0.98 0.98 0.90 17,500 0.90 0.90
Date Open High Low Vol Cls adjCls
12-09-04 1.05 1.05 0.95 21,800 1.00 1.00
12-08-31 1.00 1.00 0.95 20,800 0.99 0.99
12-08-30 1.00 1.00 0.95 8,000 1.00 1.00
12-08-29 0.95 1.00 0.95 30,400 0.98 0.98
12-08-28 0.96 0.97 0.96 10,900 0.97 0.97
12-08-27 0.96 1.00 0.95 15,900 0.98 0.98
12-08-24 1.00 1.00 0.99 41,700 1.00 1.00
12-08-23 1.00 1.01 1.00 4,000 1.01 1.01
12-08-22 1.07 1.09 1.06 6,100 1.08 1.08
Date Open High Low Vol Cls adjCls
12-08-21 1.01 1.09 1.01 4,900 1.08 1.08
12-08-20 0.95 1.08 0.95 26,700 1.07 1.07
12-08-17 0.99 1.00 0.95 9,400 0.99 0.99
12-08-16 1.01 1.01 0.99 3,200 1.01 1.01
12-08-15 1.01 1.02 1.00 46,500 1.00 1.00
12-08-14 1.04 1.04 1.00 1,600 1.00 1.00
12-08-13 1.03 1.10 1.03 4,900 1.10 1.10
12-08-10 1.12 1.12 0.69 9,400 1.06 1.06
12-08-09 1.09 1.29 1.09 27,300 1.12 1.12
Date Open High Low Vol Cls adjCls
12-08-08 1.00 1.08 1.00 44,000 1.03 1.03
12-08-07 1.00 1.00 0.98 7,600 1.00 1.00
12-08-06 0.95 1.00 0.92 22,700 0.99 0.99
12-08-03 0.98 1.00 0.95 4,200 1.00 1.00
12-08-02 0.95 1.03 0.91 5,400 1.00 1.00
12-08-01 0.95 1.02 0.91 2,800 1.00 1.00
12-07-31 1.02 1.03 0.90 26,600 0.96 0.96
12-07-30 0.97 1.04 0.95 45,200 0.98 0.98
12-07-27 0.99 1.05 0.98 13,400 1.01 1.01
Date Open High Low Vol Cls adjCls
12-07-26 1.02 1.02 0.99 40,800 0.99 0.99
12-07-25 1.01 1.04 1.01 5,400 1.04 1.04
12-07-24 1.04 1.04 1.01 14,600 1.01 1.01
12-07-23 0.94 1.04 0.94 8,900 1.03 1.03
12-07-20 1.00 1.01 0.98 24,100 0.98 0.98
12-07-19 1.02 1.05 1.00 8,900 1.02 1.02
12-07-18 1.00 1.00 1.00 60,600 1.00 1.00
12-07-17 1.03 1.04 1.03 2,100 1.03 1.03
12-07-16 1.06 1.07 1.02 6,900 1.02 1.02
Date Open High Low Vol Cls adjCls
12-07-13 1.04 1.09 1.04 6,900 1.06 1.06
12-07-12 1.05 1.09 1.04 12,400 1.05 1.05
12-07-11 1.06 1.06 1.06 0 1.06 1.06
12-07-10 1.04 1.09 1.04 4,300 1.06 1.06
12-07-09 1.04 1.04 1.04 5,700 1.04 1.04
12-07-06 1.08 1.08 1.08 0 1.08 1.08
12-07-05 1.03 1.10 1.03 8,000 1.08 1.08
12-07-03 1.03 1.09 1.03 9,100 1.07 1.07
12-07-02 1.00 1.08 1.00 12,000 1.05 1.05
Date Open High Low Vol Cls adjCls
12-06-29 1.09 1.09 1.05 1,700 1.08 1.08
12-06-28 1.05 1.06 0.93 23,600 1.05 1.05
12-06-27 0.98 0.99 0.98 300 0.99 0.99
12-06-26 0.94 1.06 0.93 6,800 1.05 1.05
12-06-25 1.04 1.07 0.97 14,500 0.99 0.99
12-06-22 1.08 1.09 1.08 9,500 1.09 1.09
12-06-21 1.02 1.07 1.02 6,900 1.07 1.07
12-06-20 0.96 1.07 0.96 19,900 1.04 1.04
12-06-19 1.03 1.05 0.90 18,900 1.03 1.03
Date Open High Low Vol Cls adjCls
12-06-18 0.96 1.05 0.88 50,200 1.00 1.00
12-06-15 1.00 1.04 0.97 41,200 0.97 0.97
12-06-14 1.00 1.04 0.96 38,200 0.96 0.96
12-06-13 1.01 1.01 0.98 6,000 1.00 1.00
12-06-12 1.00 1.01 1.00 6,300 1.01 1.01
12-06-11 1.00 1.00 1.00 4,300 1.00 1.00
12-06-08 1.01 1.07 0.98 20,200 1.06 1.06
12-06-07 1.05 1.05 0.95 11,900 1.03 1.03
12-06-06 1.00 1.05 0.95 1,700 0.96 0.96
Date Open High Low Vol Cls adjCls
12-06-05 1.01 1.01 1.00 6,500 1.00 1.00
12-06-04 0.98 1.05 0.98 7,800 1.04 1.04
12-06-01 1.00 1.01 0.95 7,900 1.00 1.00
12-05-31 0.97 1.11 0.96 1,800 0.96 0.96
12-05-30 1.00 1.05 0.99 10,100 1.00 1.00
12-05-29 1.03 1.16 1.00 33,900 1.00 1.00
12-05-25 1.04 1.05 1.00 10,100 1.00 1.00
12-05-24 0.99 1.02 0.96 21,100 1.02 1.02
12-05-23 1.01 1.05 0.94 8,500 1.00 1.00
Date Open High Low Vol Cls adjCls
12-05-22 0.99 1.01 0.99 12,000 1.01 1.01
12-05-21 1.19 1.19 0.78 12,800 0.97 0.97
12-05-18 0.90 0.90 0.77 41,000 0.78 0.78
12-05-17 0.93 0.96 0.86 15,900 0.91 0.91
12-05-16 1.03 1.03 0.95 48,000 0.95 0.95
12-05-15 1.14 1.15 1.04 75,800 1.06 1.06
12-05-14 1.17 1.20 1.17 45,000 1.19 1.19
12-05-11 1.16 1.21 1.16 16,900 1.20 1.20
12-05-10 1.19 1.24 1.13 35,000 1.16 1.16
Date Open High Low Vol Cls adjCls
12-05-09 1.20 1.23 1.20 13,700 1.22 1.22
12-05-08 1.28 1.28 1.20 92,500 1.20 1.20
12-05-07 1.23 1.28 1.13 36,100 1.22 1.22
12-05-04 1.20 1.29 1.15 47,300 1.16 1.16
12-05-03 1.25 1.25 1.15 23,600 1.15 1.15
12-05-02 1.29 1.29 1.15 101,000 1.24 1.24
12-05-01 1.25 1.30 1.24 58,000 1.26 1.26
12-04-30 1.45 1.47 1.28 153,500 1.28 1.28
12-04-27 1.50 1.95 1.36 1,469,400 1.48 1.48
Date Open High Low Vol Cls adjCls
12-04-26 1.30 1.30 1.26 6,900 1.26 1.26
12-04-25 1.30 1.30 1.27 12,100 1.30 1.30
12-04-24 1.29 1.33 1.25 5,300 1.32 1.32
12-04-23 1.34 1.34 1.27 4,200 1.30 1.30
12-04-20 1.32 1.35 1.25 14,600 1.35 1.35
12-04-19 1.33 1.35 1.33 4,200 1.33 1.33
12-04-18 1.34 1.34 1.26 11,700 1.32 1.32
12-04-17 1.31 1.35 1.30 4,900 1.35 1.35
12-04-16 1.28 1.35 1.28 1,700 1.31 1.31
Date Open High Low Vol Cls adjCls
12-04-13 1.33 1.35 1.33 7,800 1.35 1.35
12-04-12 1.34 1.44 1.34 10,100 1.38 1.38
12-04-11 1.41 1.41 1.31 12,100 1.34 1.34
12-04-10 1.41 1.45 1.38 12,000 1.44 1.44
12-04-09 1.38 1.45 1.30 25,000 1.45 1.45
12-04-05 1.39 1.41 1.26 12,600 1.40 1.40
12-04-04 1.43 1.44 1.38 3,800 1.40 1.40
12-04-03 1.37 1.42 1.37 4,200 1.40 1.40
12-04-02 1.40 1.42 1.33 12,200 1.36 1.36
Date Open High Low Vol Cls adjCls
12-03-30 1.38 1.44 1.38 9,500 1.44 1.44
12-03-29 1.41 1.45 1.25 48,600 1.33 1.33
12-03-28 1.44 1.46 1.37 4,300 1.44 1.44
12-03-27 1.45 1.47 1.37 57,900 1.47 1.47
12-03-26 1.41 1.47 1.35 32,300 1.46 1.46
12-03-23 1.46 1.49 1.40 4,200 1.40 1.40
12-03-22 1.46 1.48 1.40 9,500 1.48 1.48
12-03-21 1.49 1.49 1.40 12,700 1.49 1.49
12-03-20 1.43 1.49 1.40 17,900 1.49 1.49
Date Open High Low Vol Cls adjCls
12-03-19 1.46 1.49 1.37 23,700 1.47 1.47
12-03-16 1.42 1.50 1.42 50,100 1.48 1.48
12-03-15 1.46 1.50 1.40 16,800 1.41 1.41
12-03-14 1.37 1.50 1.37 16,900 1.49 1.49
12-03-13 1.53 1.54 1.36 9,300 1.40 1.40
12-03-12 1.46 1.54 1.43 6,000 1.47 1.47
12-03-09 1.47 1.54 1.47 12,200 1.47 1.47
12-03-08 1.54 1.58 1.45 41,800 1.50 1.50
12-03-07 1.54 1.55 1.48 81,900 1.55 1.55
Date Open High Low Vol Cls adjCls
12-03-06 1.51 1.55 1.46 6,000 1.55 1.55
12-03-05 1.51 1.56 1.51 8,300 1.55 1.55
12-03-02 1.53 1.55 1.53 4,700 1.55 1.55
12-03-01 1.55 1.55 1.53 2,500 1.53 1.53
12-02-29 1.57 1.57 1.50 11,100 1.54 1.54
12-02-28 1.52 1.58 1.46 45,300 1.52 1.52
12-02-27 1.50 1.57 1.45 14,900 1.45 1.45
12-02-24 1.48 1.55 1.48 10,700 1.55 1.55
12-02-23 1.52 1.55 1.52 4,000 1.53 1.53
Date Open High Low Vol Cls adjCls
12-02-22 1.51 1.55 1.42 57,500 1.50 1.50
12-02-21 1.50 1.54 1.45 7,500 1.54 1.54
12-02-17 1.50 1.54 1.42 18,500 1.50 1.50
12-02-16 1.50 1.54 1.43 4,900 1.52 1.52
12-02-15 1.52 1.54 1.42 13,000 1.54 1.54
12-02-14 1.49 1.54 1.49 7,300 1.54 1.54
12-02-13 1.55 1.55 1.43 7,500 1.50 1.50
12-02-10 1.54 1.55 1.42 4,000 1.55 1.55
12-02-09 1.50 1.55 1.45 9,300 1.55 1.55
Date Open High Low Vol Cls adjCls
12-02-08 1.56 1.57 1.49 4,900 1.52 1.52
12-02-07 1.51 1.58 1.30 33,800 1.57 1.57
12-02-06 1.58 1.58 1.50 4,900 1.51 1.51
12-02-03 1.55 1.59 1.48 8,100 1.58 1.58
12-02-02 1.52 1.59 1.46 12,000 1.54 1.54
12-02-01 1.52 1.60 1.52 42,800 1.55 1.55
12-01-31 1.50 1.52 1.41 12,200 1.52 1.52
12-01-30 1.50 1.52 1.45 12,600 1.51 1.51
12-01-27 1.50 1.53 1.49 26,300 1.51 1.51
Date Open High Low Vol Cls adjCls
12-01-26 1.43 1.53 1.43 7,300 1.50 1.50
12-01-25 1.40 1.47 1.40 4,300 1.44 1.44
12-01-24 1.50 1.50 1.39 6,700 1.40 1.40
12-01-23 1.48 1.60 1.39 92,500 1.49 1.49
12-01-20 1.38 1.49 1.38 67,100 1.48 1.48
12-01-19 1.40 1.41 1.31 50,700 1.41 1.41
12-01-18 1.42 1.45 1.31 51,900 1.39 1.39
12-01-17 1.48 1.48 1.30 87,200 1.42 1.42
12-01-13 1.38 1.40 1.31 18,500 1.33 1.33
Date Open High Low Vol Cls adjCls
12-01-12 1.40 1.49 1.34 20,900 1.40 1.40
12-01-11 1.34 1.43 1.27 47,900 1.43 1.43
12-01-10 1.40 1.43 1.36 13,400 1.37 1.37
12-01-09 1.36 1.43 1.23 22,000 1.38 1.38
12-01-06 1.37 1.45 1.32 16,300 1.35 1.35
12-01-05 1.40 1.42 1.32 24,600 1.40 1.40
12-01-04 1.41 1.48 1.39 4,900 1.39 1.39
12-01-03 1.44 1.45 1.34 21,600 1.45 1.45
11-12-30 1.36 1.44 1.27 552,200 1.44 1.44
Date Open High Low Vol Cls adjCls
11-12-29 1.42 1.48 1.35 72,700 1.39 1.39
11-12-28 1.49 1.49 1.41 13,600 1.45 1.45
11-12-27 1.48 1.55 1.40 88,300 1.50 1.50
11-12-23 1.49 1.55 1.38 82,000 1.50 1.50
11-12-22 1.52 1.60 1.31 306,900 1.50 1.50
11-12-21 1.56 1.59 1.44 104,000 1.49 1.49
11-12-20 1.52 1.55 1.41 306,700 1.53 1.53
11-12-19 1.62 1.62 1.41 71,300 1.53 1.53
11-12-16 1.56 1.63 1.52 56,300 1.55 1.55
Date Open High Low Vol Cls adjCls
11-12-15 1.62 1.65 1.52 85,000 1.59 1.59
11-12-14 1.65 1.65 1.54 77,000 1.60 1.60
11-12-13 1.69 1.69 1.56 37,400 1.67 1.67
11-12-12 1.63 1.72 1.60 23,900 1.63 1.63
11-12-09 1.71 1.74 1.59 27,900 1.67 1.67
11-12-08 1.65 1.74 1.54 33,700 1.65 1.65
11-12-07 1.78 1.78 1.63 27,500 1.70 1.70
11-12-06 1.73 1.79 1.64 69,200 1.68 1.68
11-12-05 1.72 1.79 1.65 30,200 1.73 1.73
Date Open High Low Vol Cls adjCls
11-12-02 1.76 1.79 1.67 11,200 1.74 1.74
11-12-01 1.79 1.80 1.61 45,100 1.74 1.74
11-11-30 1.79 1.79 1.70 11,900 1.77 1.77
11-11-29 1.67 1.74 1.65 14,000 1.74 1.74
11-11-28 1.71 1.75 1.68 36,400 1.72 1.72
11-11-25 1.68 1.75 1.58 35,900 1.75 1.75
11-11-23 1.64 1.68 1.60 4,600 1.60 1.60
11-11-22 1.64 1.68 1.57 35,200 1.64 1.64
11-11-21 1.62 1.66 1.55 31,900 1.59 1.59
Date Open High Low Vol Cls adjCls
11-11-18 1.70 1.70 1.59 19,400 1.59 1.59
11-11-17 1.65 1.75 1.64 11,500 1.67 1.67
11-11-16 1.76 1.76 1.54 44,200 1.58 1.58
11-11-15 1.71 1.75 1.68 17,600 1.73 1.73
11-11-14 1.67 1.79 1.52 40,500 1.72 1.72
11-11-11 1.75 1.83 1.61 57,100 1.61 1.61
11-11-10 1.80 1.80 1.71 26,500 1.76 1.76
11-11-09 1.68 1.79 1.68 16,700 1.79 1.79
11-11-08 1.74 1.89 1.70 155,600 1.77 1.77
Date Open High Low Vol Cls adjCls
11-11-07 1.59 1.68 1.58 46,800 1.63 1.63
11-11-04 1.62 1.62 1.60 1,900 1.62 1.62
11-11-03 1.60 1.62 1.55 4,900 1.61 1.61
11-11-02 1.69 1.69 1.57 33,200 1.60 1.60
11-11-01 1.54 1.60 1.54 2,200 1.57 1.57
11-10-31 1.59 1.69 1.52 24,900 1.60 1.60
11-10-28 1.64 1.69 1.64 17,800 1.66 1.66
11-10-27 1.70 1.70 1.62 33,500 1.68 1.68
11-10-26 1.59 1.68 1.59 12,800 1.65 1.65
Date Open High Low Vol Cls adjCls
11-10-25 1.59 1.59 1.56 2,600 1.58 1.58
11-10-24 1.54 1.58 1.52 12,700 1.58 1.58
11-10-21 1.47 1.58 1.47 87,000 1.58 1.58
11-10-20 1.48 1.50 1.41 15,000 1.49 1.49
11-10-19 1.48 1.50 1.41 47,700 1.48 1.48
11-10-18 1.49 1.50 1.41 14,400 1.48 1.48
11-10-17 1.40 1.48 1.39 33,200 1.42 1.42
11-10-14 1.36 1.45 1.36 53,300 1.45 1.45
11-10-13 1.36 1.36 1.29 15,900 1.34 1.34
Date Open High Low Vol Cls adjCls
11-10-12 1.36 1.39 1.29 36,000 1.39 1.39
11-10-11 1.38 1.38 1.31 35,300 1.37 1.37
11-10-10 1.36 1.39 1.29 16,100 1.39 1.39
11-10-07 1.31 1.36 1.21 23,300 1.27 1.27
11-10-06 1.32 1.35 1.30 57,700 1.33 1.33
11-10-05 1.30 1.32 1.18 44,200 1.31 1.31
11-10-04 1.30 1.31 1.23 10,500 1.28 1.28
11-10-03 1.36 1.40 1.25 38,000 1.28 1.28
11-09-30 1.35 1.40 1.28 719,800 1.40 1.40
Date Open High Low Vol Cls adjCls
11-09-29 1.40 1.40 1.30 74,000 1.35 1.35
11-09-28 1.38 1.40 1.31 36,100 1.35 1.35
11-09-27 1.35 1.41 1.21 343,700 1.36 1.36
11-09-26 1.32 1.41 1.25 42,100 1.35 1.35
11-09-23 1.35 1.41 1.18 64,600 1.33 1.33
11-09-22 1.44 1.44 1.28 187,300 1.38 1.38
11-09-21 1.49 1.49 1.35 9,400 1.48 1.48
11-09-20 1.45 1.47 1.36 165,400 1.44 1.44
11-09-19 1.52 1.54 1.42 32,500 1.47 1.47
Date Open High Low Vol Cls adjCls
11-09-16 1.53 1.55 1.45 29,500 1.54 1.54
11-09-15 1.50 1.53 1.45 75,900 1.53 1.53
11-09-14 1.54 1.54 1.45 14,800 1.50 1.50
11-09-13 1.48 1.50 1.47 12,100 1.48 1.48
11-09-12 1.50 1.54 1.46 3,000 1.50 1.50
11-09-09 1.50 1.54 1.46 14,100 1.50 1.50
11-09-08 1.47 1.50 1.47 4,200 1.48 1.48
11-09-07 1.49 1.51 1.38 21,400 1.46 1.46
11-09-06 1.48 1.50 1.46 10,300 1.47 1.47
Date Open High Low Vol Cls adjCls
11-09-02 1.50 1.55 1.40 19,500 1.51 1.51
11-09-01 1.55 1.58 1.47 14,300 1.55 1.55
11-08-31 1.55 1.65 1.37 42,000 1.57 1.57
11-08-30 1.55 1.59 1.50 40,700 1.55 1.55
11-08-29 1.30 1.53 1.30 75,000 1.53 1.53
11-08-26 1.23 1.34 1.20 212,100 1.27 1.27
11-08-25 1.32 1.48 1.22 74,300 1.22 1.22
11-08-24 1.36 1.40 1.30 27,200 1.34 1.34
11-08-23 1.36 1.46 1.35 4,400 1.37 1.37
Date Open High Low Vol Cls adjCls
11-08-22 1.39 1.47 1.33 31,200 1.35 1.35
11-08-19 1.40 1.46 1.30 47,600 1.36 1.36
11-08-18 1.47 1.48 1.36 87,400 1.42 1.42
11-08-17 1.48 1.52 1.48 3,300 1.48 1.48
11-08-16 1.49 1.53 1.47 11,800 1.47 1.47
11-08-15 1.51 1.54 1.39 64,800 1.48 1.48
11-08-12 1.55 1.55 1.50 15,500 1.52 1.52
11-08-11 1.55 1.55 1.47 59,900 1.54 1.54
11-08-10 1.54 1.55 1.50 13,100 1.51 1.51
Date Open High Low Vol Cls adjCls
11-08-09 1.56 1.58 1.50 102,100 1.55 1.55
11-08-08 1.50 1.58 1.37 75,800 1.51 1.51
11-08-05 1.53 1.56 1.40 34,200 1.50 1.50
11-08-04 1.53 1.58 1.48 38,600 1.50 1.50
11-08-03 1.56 1.60 1.51 44,900 1.52 1.52
11-08-02 1.55 1.60 1.50 51,200 1.52 1.52
11-08-01 1.60 1.69 1.53 21,700 1.55 1.55
11-07-29 1.60 1.60 1.53 19,400 1.53 1.53
11-07-28 1.52 1.68 1.52 30,200 1.58 1.58
Date Open High Low Vol Cls adjCls
11-07-27 1.63 1.68 1.49 419,000 1.53 1.53
11-07-26 1.69 1.75 1.60 36,500 1.63 1.63
11-07-25 1.70 1.70 1.66 7,700 1.69 1.69
11-07-22 1.74 1.74 1.68 55,000 1.70 1.70
11-07-21 1.76 1.78 1.65 48,900 1.74 1.74
11-07-20 1.74 1.77 1.74 14,900 1.75 1.75
11-07-19 1.75 1.79 1.70 71,900 1.72 1.72
11-07-18 1.78 1.80 1.73 48,000 1.74 1.74
11-07-15 1.84 1.86 1.80 26,800 1.80 1.80
Date Open High Low Vol Cls adjCls
11-07-14 1.82 1.86 1.82 7,700 1.85 1.85
11-07-13 1.84 1.86 1.81 17,100 1.82 1.82
11-07-12 1.86 1.87 1.83 9,300 1.86 1.86
11-07-11 1.87 1.87 1.82 35,100 1.85 1.85
11-07-08 1.88 1.88 1.85 42,000 1.88 1.88
11-07-07 1.86 1.88 1.82 82,100 1.88 1.88
11-07-06 1.88 1.88 1.81 53,000 1.82 1.82
11-07-05 2.02 2.02 1.86 91,000 1.87 1.87
11-07-01 2.09 2.14 1.78 473,200 1.85 1.85
Date Open High Low Vol Cls adjCls
11-06-30 2.49 2.49 2.30 48,000 2.37 2.37
11-06-29 2.39 2.48 2.37 74,600 2.40 2.40
11-06-28 2.42 2.50 2.35 52,200 2.39 2.39
11-06-27 2.48 2.50 2.28 49,300 2.44 2.44
11-06-24 2.13 2.30 2.08 32,600 2.16 2.16
11-06-23 2.00 2.19 1.97 31,300 2.06 2.06
11-06-22 1.94 1.99 1.91 26,200 1.99 1.99
11-06-21 1.85 2.00 1.85 116,300 1.91 1.91
11-06-20 2.04 2.10 1.97 51,700 1.97 1.97
Date Open High Low Vol Cls adjCls
11-06-17 2.23 2.29 2.04 50,400 2.09 2.09
11-06-16 2.31 2.40 2.13 55,700 2.21 2.21
11-06-15 2.36 2.40 2.25 31,200 2.32 2.32
11-06-14 2.45 2.49 2.35 13,500 2.36 2.36
11-06-13 2.48 2.57 2.35 24,100 2.41 2.41
11-06-10 2.58 2.60 2.46 56,200 2.47 2.47
11-06-09 2.62 2.65 2.53 11,700 2.59 2.59
11-06-08 2.62 2.66 2.58 38,100 2.60 2.60
11-06-07 2.65 2.69 2.58 13,200 2.58 2.58
Date Open High Low Vol Cls adjCls
11-06-06 2.62 2.69 2.56 60,300 2.60 2.60
11-06-03 2.69 2.72 2.56 9,300 2.61 2.61
11-06-02 2.65 2.73 2.52 29,000 2.69 2.69
11-06-01 2.73 2.74 2.61 21,500 2.63 2.63
11-05-31 2.61 2.72 2.55 21,400 2.72 2.72
11-05-27 2.63 2.66 2.58 26,400 2.62 2.62
11-05-26 2.74 2.74 2.60 8,600 2.65 2.65
11-05-25 2.67 2.72 2.65 63,400 2.65 2.65
11-05-24 2.67 2.74 2.63 25,000 2.68 2.68
Date Open High Low Vol Cls adjCls
11-05-23 2.71 2.74 2.60 81,300 2.65 2.65
11-05-20 2.70 2.73 2.63 21,200 2.72 2.72
11-05-19 2.72 2.74 2.65 24,300 2.71 2.71
11-05-18 2.64 2.74 2.61 20,000 2.67 2.67
11-05-17 2.66 2.70 2.64 17,000 2.64 2.64
11-05-16 2.71 2.80 2.64 35,000 2.67 2.67
11-05-13 2.75 2.78 2.71 16,600 2.72 2.72
11-05-12 2.77 2.80 2.74 19,400 2.75 2.75
11-05-11 2.80 2.80 2.76 34,900 2.76 2.76
Date Open High Low Vol Cls adjCls
11-05-10 2.75 2.79 2.75 32,500 2.76 2.76
11-05-09 2.73 2.76 2.73 24,100 2.73 2.73
11-05-06 2.76 2.78 2.68 38,000 2.71 2.71
11-05-05 2.63 2.72 2.63 15,600 2.68 2.68
11-05-04 2.73 2.76 2.61 44,000 2.63 2.63
11-05-03 2.84 2.84 2.70 85,600 2.71 2.71
11-05-02 2.80 2.83 2.73 56,500 2.79 2.79
11-04-29 2.82 2.84 2.78 53,000 2.80 2.80
11-04-28 2.84 2.84 2.78 23,800 2.80 2.80
Date Open High Low Vol Cls adjCls
11-04-27 2.80 2.85 2.71 62,700 2.80 2.80
11-04-26 2.75 2.81 2.75 56,600 2.80 2.80
11-04-25 2.80 2.80 2.78 14,600 2.78 2.78
11-04-21 2.80 2.81 2.75 32,200 2.80 2.80
11-04-20 2.83 2.86 2.78 22,400 2.79 2.79
11-04-19 2.80 2.92 2.80 19,500 2.82 2.82
11-04-18 2.86 2.86 2.80 52,200 2.80 2.80
11-04-15 2.91 2.93 2.82 21,500 2.90 2.90
11-04-14 2.95 2.95 2.88 16,100 2.91 2.91
Date Open High Low Vol Cls adjCls
11-04-13 2.98 3.03 2.88 33,600 2.91 2.91
11-04-12 2.97 2.99 2.86 53,000 2.91 2.91
11-04-11 3.06 3.06 2.95 59,200 2.99 2.99
11-04-08 2.96 2.96 2.86 61,300 2.91 2.91
11-04-07 2.96 2.99 2.94 42,400 2.96 2.96
11-04-06 2.94 2.99 2.92 59,200 2.95 2.95
11-04-05 2.97 2.97 2.92 67,700 2.92 2.92
11-04-04 2.98 3.00 2.92 50,100 2.96 2.96
11-04-01 2.99 3.00 2.97 35,100 3.00 3.00
Date Open High Low Vol Cls adjCls
11-03-31 2.99 3.05 2.97 13,000 3.00 3.00
11-03-30 3.02 3.02 2.97 48,200 2.98 2.98
11-03-29 2.94 3.09 2.91 150,500 3.02 3.02
11-03-28 2.99 3.10 2.94 50,400 2.96 2.96
11-03-25 2.96 3.00 2.90 28,900 2.96 2.96
11-03-24 2.89 2.97 2.89 36,800 2.93 2.93
11-03-23 2.90 2.91 2.84 21,100 2.90 2.90
11-03-22 2.94 2.94 2.81 46,500 2.88 2.88
11-03-21 2.91 2.92 2.78 70,000 2.89 2.89
Date Open High Low Vol Cls adjCls
11-03-18 2.92 2.92 2.76 79,900 2.84 2.84
11-03-17 2.84 2.92 2.83 39,400 2.85 2.85
11-03-16 2.93 2.95 2.76 62,200 2.83 2.83
11-03-15 2.83 2.85 2.79 54,000 2.82 2.82
11-03-14 2.89 2.94 2.81 65,000 2.89 2.89
11-03-11 2.83 2.94 2.82 61,700 2.93 2.93
11-03-10 2.90 2.91 2.76 271,500 2.86 2.86
11-03-09 2.99 3.00 2.84 291,100 2.91 2.91
11-03-08 2.99 3.00 2.97 295,500 2.99 2.99
Date Open High Low Vol Cls adjCls
11-03-07 3.01 3.01 2.91 111,600 2.97 2.97
11-03-04 3.09 3.10 2.97 147,800 3.00 3.00
11-03-03 3.20 3.21 3.08 318,300 3.09 3.09
11-03-02 3.30 3.34 3.16 702,800 3.18 3.18
11-03-01 3.24 3.30 3.14 846,800 3.24 3.24
11-02-28 3.19 3.20 3.09 171,900 3.19 3.19
11-02-25 3.10 3.17 3.08 19,800 3.10 3.10
11-02-24 3.08 3.11 3.06 43,300 3.08 3.08
11-02-23 3.09 3.12 3.01 34,800 3.07 3.07
Date Open High Low Vol Cls adjCls
11-02-22 3.10 3.10 3.03 57,200 3.10 3.10
11-02-18 3.12 3.12 3.06 30,300 3.09 3.09
11-02-17 3.10 3.12 3.00 65,300 3.09 3.09
11-02-16 3.12 3.15 3.06 22,700 3.09 3.09
11-02-15 3.17 3.20 2.91 160,100 3.10 3.10
11-02-14 3.20 3.23 3.08 50,400 3.16 3.16
11-02-11 3.24 3.24 3.14 91,100 3.19 3.19
11-02-10 3.14 3.21 3.14 96,100 3.17 3.17
11-02-09 3.21 3.23 3.12 36,600 3.16 3.16
Date Open High Low Vol Cls adjCls
11-02-08 3.25 3.25 3.10 225,200 3.18 3.18
11-02-07 3.29 3.29 3.22 71,800 3.24 3.24
11-02-04 3.23 3.28 3.15 23,500 3.24 3.24
11-02-03 3.27 3.27 3.18 38,100 3.22 3.22
11-02-02 3.24 3.29 3.16 21,700 3.24 3.24
11-02-01 3.29 3.32 3.11 201,200 3.22 3.22
11-01-31 3.35 3.35 3.20 80,800 3.29 3.29
11-01-28 3.38 3.40 3.25 55,800 3.30 3.30
11-01-27 3.36 3.38 3.33 46,600 3.38 3.38
Date Open High Low Vol Cls adjCls
11-01-26 3.33 3.36 3.31 19,100 3.35 3.35
11-01-25 3.42 3.42 3.29 60,500 3.30 3.30
11-01-24 3.38 3.42 3.29 50,500 3.33 3.33
11-01-21 3.47 3.60 3.28 220,300 3.34 3.34
11-01-20 3.55 3.57 3.42 61,800 3.49 3.49
11-01-19 3.60 3.63 3.49 52,700 3.56 3.56
11-01-18 3.68 3.68 3.51 91,000 3.60 3.60
11-01-14 3.71 3.71 3.58 68,200 3.62 3.62
11-01-13 3.83 3.86 3.59 198,700 3.67 3.67
Date Open High Low Vol Cls adjCls
11-01-12 3.94 3.94 3.79 90,600 3.84 3.84
11-01-11 3.89 3.99 3.81 45,000 3.82 3.82
11-01-10 3.88 3.92 3.81 70,200 3.83 3.83
11-01-07 3.99 4.00 3.81 73,600 3.85 3.85
11-01-06 4.00 4.03 3.91 88,200 3.95 3.95
11-01-05 3.97 3.98 3.90 50,300 3.98 3.98
11-01-04 3.99 3.99 3.86 42,700 3.94 3.94
11-01-03 3.82 4.00 3.75 156,200 3.97 3.97
10-12-31 3.65 3.75 3.65 116,600 3.73 3.73
Date Open High Low Vol Cls adjCls
10-12-30 3.70 3.72 3.65 141,200 3.65 3.65
10-12-29 3.75 3.78 3.67 134,900 3.70 3.70
10-12-28 3.80 3.80 3.72 142,500 3.76 3.76
10-12-27 3.78 3.81 3.75 103,600 3.76 3.76
10-12-23 3.68 3.75 3.67 126,900 3.74 3.74
10-12-22 3.75 3.75 3.60 168,700 3.70 3.70
10-12-21 3.80 3.80 3.65 230,800 3.71 3.71
10-12-20 3.68 3.73 3.57 312,200 3.65 3.65
10-12-17 3.49 3.60 3.41 113,900 3.54 3.54
Date Open High Low Vol Cls adjCls
10-12-16 3.50 3.50 3.35 87,700 3.41 3.41
10-12-15 3.71 3.71 3.37 82,300 3.39 3.39
10-12-14 3.40 3.58 3.40 77,700 3.48 3.48
10-12-13 3.33 3.40 3.33 58,200 3.38 3.38
10-12-10 3.31 3.38 3.24 79,400 3.28 3.28
10-12-09 3.41 3.45 3.32 44,600 3.37 3.37
10-12-08 3.38 3.47 3.35 17,100 3.39 3.39
10-12-07 3.40 3.50 3.38 41,700 3.40 3.40
10-12-06 3.48 3.48 3.37 33,000 3.40 3.40
Date Open High Low Vol Cls adjCls
10-12-03 3.46 3.46 3.36 28,200 3.44 3.44
10-12-02 3.39 3.48 3.32 61,800 3.45 3.45
10-12-01 3.32 3.48 3.25 111,700 3.33 3.33
10-11-30 3.31 3.39 3.09 393,000 3.17 3.17
10-11-29 3.40 3.41 3.35 184,200 3.41 3.41
10-11-26 3.44 3.65 3.35 34,000 3.35 3.35
10-11-24 3.69 3.69 3.35 960,100 3.45 3.45
10-11-23 3.70 3.70 3.48 29,900 3.56 3.56
10-11-22 3.59 3.62 3.50 31,500 3.54 3.54
Date Open High Low Vol Cls adjCls
10-11-19 3.70 3.70 3.55 3,600 3.62 3.62
10-11-18 3.63 3.63 3.55 32,000 3.62 3.62
10-11-17 3.63 3.71 3.55 12,200 3.62 3.62
10-11-16 3.63 3.78 3.50 26,100 3.61 3.61
10-11-15 3.80 3.80 3.59 6,200 3.69 3.69
10-11-12 3.76 3.76 3.55 13,300 3.69 3.69
10-11-11 3.70 3.79 3.67 14,100 3.71 3.71
10-11-10 3.74 3.79 3.65 14,700 3.71 3.71
10-11-09 3.76 3.90 3.65 15,100 3.72 3.72
Date Open High Low Vol Cls adjCls
10-11-08 3.80 3.94 3.71 10,900 3.77 3.77
10-11-05 3.76 3.78 3.57 18,800 3.78 3.78
10-11-04 3.81 3.95 3.60 29,600 3.80 3.80
10-11-03 3.83 3.83 3.66 6,400 3.81 3.81
10-11-02 3.82 3.83 3.75 10,300 3.82 3.82
10-11-01 3.86 3.86 3.75 11,400 3.79 3.79
10-10-29 3.79 3.84 3.77 6,400 3.81 3.81
10-10-28 3.84 3.84 3.62 5,100 3.83 3.83
10-10-27 3.80 3.89 3.79 19,100 3.84 3.84
Date Open High Low Vol Cls adjCls
10-10-26 3.82 3.87 3.80 11,600 3.80 3.80
10-10-25 3.82 3.90 3.82 11,500 3.82 3.82
10-10-22 3.82 3.85 3.75 4,900 3.84 3.84
10-10-21 3.83 3.88 3.58 13,300 3.85 3.85
10-10-20 3.86 3.89 3.81 3,400 3.86 3.86
10-10-19 3.86 3.86 3.77 5,100 3.85 3.85
10-10-18 3.86 3.87 3.70 13,600 3.85 3.85
10-10-15 3.89 3.89 3.71 39,200 3.75 3.75
10-10-14 3.88 3.88 3.64 26,600 3.80 3.80
Date Open High Low Vol Cls adjCls
10-10-13 3.87 3.88 3.76 28,700 3.86 3.86
10-10-12 3.79 3.86 3.70 16,400 3.84 3.84
10-10-11 3.71 3.85 3.70 19,500 3.82 3.82
10-10-08 3.80 3.85 3.73 8,100 3.84 3.84
10-10-07 3.83 3.83 3.69 14,600 3.75 3.75
10-10-06 3.83 3.86 3.80 8,000 3.81 3.81
10-10-05 3.78 3.88 3.71 25,300 3.83 3.83
10-10-04 3.61 3.74 3.61 17,000 3.70 3.70
10-10-01 3.48 3.67 3.45 19,600 3.66 3.66
Date Open High Low Vol Cls adjCls
10-09-30 3.38 3.52 3.38 71,400 3.43 3.43
10-09-29 3.40 3.47 3.36 38,900 3.38 3.38
10-09-28 3.42 3.45 3.35 50,400 3.42 3.42
10-09-27 3.45 3.52 3.37 57,500 3.45 3.45
10-09-24 3.46 3.52 3.41 105,600 3.51 3.51
10-09-23 3.44 3.44 3.37 189,500 3.40 3.40
10-09-22 3.46 3.46 3.34 31,400 3.43 3.43
10-09-21 3.45 3.46 3.35 20,300 3.42 3.42
10-09-20 3.47 3.50 3.33 48,700 3.45 3.45
Date Open High Low Vol Cls adjCls
10-09-17 3.45 3.50 3.35 27,200 3.39 3.39
10-09-16 3.38 3.40 3.30 26,600 3.39 3.39
10-09-15 3.36 3.48 3.36 15,200 3.40 3.40
10-09-14 3.39 3.49 3.37 195,900 3.40 3.40
10-09-13 3.43 3.50 3.25 63,600 3.43 3.43
10-09-10 3.39 3.45 3.28 32,900 3.40 3.40
10-09-09 3.28 3.43 3.05 199,400 3.38 3.38
10-09-08 3.30 3.44 3.25 33,500 3.32 3.32
10-09-07 3.45 3.45 3.20 31,900 3.30 3.30
Date Open High Low Vol Cls adjCls
10-09-03 3.42 3.46 3.34 26,600 3.40 3.40
10-09-02 3.40 3.40 3.33 24,600 3.39 3.39
10-09-01 3.29 3.37 3.29 38,100 3.37 3.37
10-08-31 3.29 3.38 3.25 74,800 3.33 3.33
10-08-30 3.49 3.49 3.30 15,800 3.35 3.35
10-08-27 3.50 3.50 3.34 10,900 3.46 3.46
10-08-26 3.50 3.50 3.33 10,400 3.42 3.42
10-08-25 3.44 3.50 3.32 19,200 3.39 3.39
10-08-24 3.38 3.49 3.35 6,300 3.45 3.45
Date Open High Low Vol Cls adjCls
10-08-23 3.51 3.52 3.25 30,000 3.41 3.41
10-08-20 3.48 3.52 3.36 29,800 3.52 3.52
10-08-19 3.43 3.50 3.43 49,000 3.45 3.45
10-08-18 3.58 3.58 3.35 45,900 3.40 3.40
10-08-17 3.61 3.65 3.40 201,200 3.58 3.58
10-08-16 3.80 3.83 3.65 22,600 3.77 3.77
10-08-13 3.87 3.92 3.82 12,200 3.85 3.85
10-08-12 3.94 3.98 3.66 62,200 3.92 3.92
10-08-11 4.30 4.40 3.76 152,700 3.98 3.98
Date Open High Low Vol Cls adjCls
10-08-10 4.42 4.54 4.30 24,700 4.40 4.40
10-08-09 4.43 4.47 4.38 6,200 4.47 4.47
10-08-06 4.44 4.45 4.35 21,900 4.44 4.44
10-08-05 4.45 4.50 4.40 6,700 4.46 4.46
10-08-04 4.46 4.51 4.36 29,100 4.48 4.48
10-08-03 4.50 4.50 4.38 15,100 4.48 4.48
10-08-02 4.49 4.57 4.38 21,400 4.48 4.48
10-07-30 4.45 4.53 4.45 32,600 4.49 4.49
10-07-29 4.57 4.64 4.37 30,600 4.51 4.51
Date Open High Low Vol Cls adjCls
10-07-28 4.58 4.74 4.57 2,100 4.57 4.57
10-07-27 4.75 4.79 4.47 12,000 4.57 4.57
10-07-26 4.60 4.75 4.47 8,300 4.75 4.75
10-07-23 4.59 4.67 4.55 5,700 4.62 4.62
10-07-22 4.59 4.66 4.57 8,300 4.60 4.60
10-07-21 4.66 4.66 4.53 5,500 4.60 4.60
10-07-20 4.58 4.62 4.57 5,500 4.61 4.61
10-07-19 4.55 4.62 4.47 38,500 4.60 4.60
10-07-16 4.66 4.66 4.55 4,100 4.62 4.62
Date Open High Low Vol Cls adjCls
10-07-15 4.66 4.66 4.59 19,400 4.64 4.64
10-07-14 4.61 4.66 4.56 11,800 4.61 4.61
10-07-13 4.56 4.64 4.51 129,300 4.63 4.63
10-07-12 4.57 4.65 4.57 10,100 4.58 4.58
10-07-09 4.53 4.60 4.51 37,700 4.60 4.60
10-07-08 4.50 4.65 4.50 13,800 4.57 4.57
10-07-07 4.50 4.50 4.43 32,200 4.50 4.50
10-07-06 4.48 4.55 4.36 51,400 4.50 4.50
10-07-02 4.51 4.56 4.47 97,500 4.50 4.50
Date Open High Low Vol Cls adjCls
10-07-01 4.54 4.54 4.40 165,800 4.52 4.52
10-06-30 4.55 4.66 4.41 46,200 4.56 4.56
10-06-29 4.72 4.72 4.31 139,600 4.55 4.55
10-06-28 4.82 4.82 4.70 44,700 4.77 4.77
10-06-25 4.81 4.89 4.76 25,600 4.82 4.82
10-06-24 4.90 4.97 4.76 43,500 4.81 4.81
10-06-23 4.93 4.98 4.82 49,300 4.85 4.85
10-06-22 5.00 5.00 4.86 25,900 4.93 4.93
10-06-21 5.16 5.16 4.92 64,700 4.93 4.93
Date Open High Low Vol Cls adjCls
10-06-18 5.19 5.19 4.93 25,500 4.95 4.95
10-06-17 5.10 5.10 4.91 52,600 5.06 5.06
10-06-16 5.10 5.14 5.04 54,300 5.10 5.10
10-06-15 4.99 5.15 4.97 352,500 5.10 5.10
10-06-14 4.99 5.00 4.83 48,200 4.97 4.97
10-06-11 4.96 5.01 4.90 98,000 5.00 5.00
10-06-10 4.81 5.00 4.81 26,600 4.93 4.93
10-06-09 4.88 4.88 4.76 24,300 4.81 4.81
10-06-08 4.82 4.88 4.74 47,200 4.80 4.80
Date Open High Low Vol Cls adjCls
10-06-07 4.93 5.00 4.80 42,900 4.83 4.83
10-06-04 4.92 4.99 4.82 32,100 4.95 4.95
10-06-03 4.91 5.00 4.90 126,000 4.97 4.97
10-06-02 4.80 4.97 4.77 302,400 4.88 4.88
10-06-01 4.78 4.82 4.75 18,300 4.81 4.81
10-05-28 4.82 4.85 4.78 26,800 4.82 4.82
10-05-27 4.75 4.82 4.73 98,100 4.82 4.82
10-05-26 4.70 4.80 4.65 43,500 4.75 4.75
10-05-25 4.72 4.77 4.65 38,500 4.70 4.70
Date Open High Low Vol Cls adjCls
10-05-24 4.77 4.85 4.70 36,600 4.72 4.72
10-05-21 4.72 4.82 4.65 60,400 4.74 4.74
10-05-20 4.75 4.83 4.73 182,600 4.75 4.75
10-05-19 5.06 5.10 4.81 185,900 4.88 4.88
10-05-18 5.00 5.27 4.91 572,100 4.96 4.96
10-05-17 4.66 4.75 4.66 111,400 4.75 4.75
10-05-14 4.72 4.75 4.61 48,300 4.72 4.72
10-05-13 4.75 4.79 4.70 61,900 4.73 4.73
10-05-12 4.48 4.74 4.46 115,100 4.69 4.69
Date Open High Low Vol Cls adjCls
10-05-11 4.46 4.53 4.40 36,800 4.50 4.50
10-05-10 4.38 4.46 4.38 30,400 4.44 4.44
10-05-07 4.37 4.42 4.32 86,100 4.38 4.38
10-05-06 4.51 4.53 4.25 63,700 4.38 4.38
10-05-05 4.45 4.47 4.40 21,100 4.47 4.47
10-05-04 4.50 4.50 4.41 9,100 4.47 4.47
10-05-03 4.52 4.56 4.48 18,200 4.53 4.53
10-04-30 4.60 4.60 4.51 18,300 4.54 4.54
10-04-29 4.55 4.60 4.55 19,700 4.58 4.58
Date Open High Low Vol Cls adjCls
10-04-28 4.55 4.59 4.45 30,000 4.59 4.59
10-04-27 4.52 4.63 4.52 19,000 4.52 4.52
10-04-26 4.64 4.65 4.56 55,300 4.62 4.62
10-04-23 4.52 4.65 4.50 31,600 4.60 4.60
10-04-22 4.45 4.60 4.44 35,800 4.59 4.59
10-04-21 4.48 4.48 4.32 24,500 4.45 4.45
10-04-20 4.48 4.48 4.41 102,400 4.48 4.48
10-04-19 4.26 4.47 4.26 30,700 4.47 4.47
10-04-16 4.48 4.49 4.45 5,900 4.47 4.47
Date Open High Low Vol Cls adjCls
10-04-15 4.48 4.53 4.42 17,800 4.44 4.44
10-04-14 4.49 4.50 4.42 11,500 4.50 4.50
10-04-13 4.48 4.54 4.31 14,500 4.45 4.45
10-04-12 4.51 4.54 4.30 45,800 4.53 4.53
10-04-09 4.51 4.52 4.48 10,800 4.50 4.50
10-04-08 4.55 4.55 4.46 34,000 4.52 4.52
10-04-07 4.60 4.62 4.42 22,400 4.57 4.57
10-04-06 4.58 4.62 4.53 16,600 4.62 4.62
10-04-05 4.59 4.64 4.53 16,900 4.60 4.60
Date Open High Low Vol Cls adjCls
10-04-01 4.62 4.65 4.54 28,100 4.62 4.62
10-03-31 4.59 4.62 4.56 42,000 4.62 4.62
10-03-30 4.60 4.62 4.36 46,200 4.61 4.61
10-03-29 4.63 4.64 4.57 29,700 4.57 4.57
10-03-26 4.58 4.60 4.43 14,500 4.60 4.60
10-03-25 4.50 4.60 4.50 74,800 4.59 4.59
10-03-24 4.50 4.51 4.47 24,800 4.47 4.47
10-03-23 4.42 4.51 4.34 47,500 4.49 4.49
10-03-22 4.49 4.49 4.39 20,700 4.44 4.44
Date Open High Low Vol Cls adjCls
10-03-19 4.46 4.55 4.40 23,300 4.46 4.46
10-03-18 4.35 4.51 4.12 91,000 4.51 4.51
10-03-17 4.32 4.40 4.23 32,400 4.33 4.33
10-03-16 4.32 4.39 4.12 37,100 4.30 4.30
10-03-15 4.29 4.40 4.18 38,300 4.30 4.30
10-03-12 4.32 4.32 4.21 32,400 4.29 4.29
10-03-11 4.28 4.34 4.27 31,000 4.33 4.33
10-03-10 4.21 4.44 4.20 42,700 4.25 4.25
10-03-09 4.23 4.25 4.10 64,900 4.22 4.22
Date Open High Low Vol Cls adjCls
10-03-08 4.40 4.40 4.24 27,600 4.24 4.24
10-03-05 4.32 4.40 4.31 26,500 4.37 4.37
10-03-04 4.32 4.40 4.26 17,500 4.27 4.27
10-03-03 4.37 4.40 4.31 13,400 4.32 4.32
10-03-02 4.35 4.37 4.30 13,500 4.37 4.37
10-03-01 4.46 4.47 4.30 57,700 4.30 4.30
10-02-26 4.44 4.45 4.36 126,200 4.45 4.45
10-02-25 4.03 4.43 4.02 118,800 4.35 4.35
10-02-24 4.44 4.47 4.30 36,900 4.44 4.44
Date Open High Low Vol Cls adjCls
10-02-23 4.49 4.57 4.29 32,400 4.45 4.45
10-02-22 4.59 4.63 4.35 24,800 4.52 4.52
10-02-19 4.54 4.63 4.45 56,000 4.63 4.63
10-02-18 4.56 4.60 4.48 10,700 4.58 4.58
10-02-17 4.58 4.60 4.57 11,800 4.60 4.60
10-02-16 4.48 4.58 4.38 33,700 4.58 4.58
10-02-12 4.36 4.53 4.24 29,400 4.48 4.48
10-02-11 4.35 4.39 4.26 15,400 4.39 4.39
10-02-10 4.35 4.39 4.23 53,400 4.36 4.36
Date Open High Low Vol Cls adjCls
10-02-09 4.54 4.54 4.22 82,100 4.35 4.35
10-02-08 4.57 4.60 4.26 54,700 4.40 4.40
10-02-05 4.70 4.71 4.40 98,000 4.57 4.57
10-02-04 4.78 4.80 4.56 57,600 4.72 4.72
10-02-03 4.67 4.82 4.51 59,400 4.82 4.82
10-02-02 4.64 4.75 4.55 46,300 4.70 4.70
10-02-01 4.58 4.64 4.48 83,800 4.58 4.58
10-01-29 4.65 4.66 4.43 64,000 4.58 4.58
10-01-28 4.57 4.70 4.48 31,700 4.61 4.61
Date Open High Low Vol Cls adjCls
10-01-27 4.70 4.70 4.39 110,900 4.55 4.55
10-01-26 4.80 4.85 4.67 64,400 4.74 4.74
10-01-25 4.80 4.90 4.70 75,900 4.85 4.85
10-01-22 4.88 4.88 4.53 116,700 4.80 4.80
10-01-21 4.93 4.98 4.85 51,800 4.89 4.89
10-01-20 4.94 4.98 4.81 50,800 4.94 4.94
10-01-19 5.00 5.00 4.90 41,200 4.95 4.95
10-01-15 4.99 5.00 4.83 51,800 4.95 4.95
10-01-14 4.98 5.00 4.92 48,500 5.00 5.00
Date Open High Low Vol Cls adjCls
10-01-13 4.97 5.04 4.87 63,200 5.02 5.02
10-01-12 4.98 5.05 4.84 42,500 5.00 5.00
10-01-11 4.96 5.15 4.90 56,000 4.98 4.98
10-01-08 4.89 5.03 4.89 109,300 4.96 4.96
10-01-07 4.88 4.88 4.71 30,000 4.84 4.84
10-01-06 4.86 4.90 4.73 44,300 4.85 4.85
10-01-05 4.88 4.88 4.80 51,400 4.88 4.88
10-01-04 4.90 4.90 4.70 85,100 4.85 4.85
09-12-31 4.54 4.89 4.54 174,400 4.89 4.89
Date Open High Low Vol Cls adjCls
09-12-30 4.60 4.60 4.51 137,900 4.54 4.54
09-12-29 4.54 4.59 4.40 58,700 4.59 4.59
09-12-28 4.50 4.57 4.40 71,500 4.57 4.57
09-12-24 4.47 4.55 4.43 36,600 4.55 4.55
09-12-23 4.44 4.54 4.40 67,200 4.50 4.50
09-12-22 4.50 4.60 4.45 20,100 4.50 4.50
09-12-21 4.47 4.54 4.45 26,200 4.50 4.50
09-12-18 4.50 4.50 4.45 40,400 4.50 4.50
09-12-17 4.56 4.56 4.45 36,900 4.50 4.50
Date Open High Low Vol Cls adjCls
09-12-16 4.57 4.60 4.48 22,100 4.56 4.56
09-12-15 4.59 4.59 4.45 42,200 4.54 4.54
09-12-14 4.52 4.64 4.46 24,100 4.50 4.50
09-12-11 4.50 4.58 4.47 107,800 4.52 4.52
09-12-10 4.42 4.60 4.42 189,400 4.52 4.52
09-12-09 4.35 4.50 4.34 142,000 4.41 4.41
09-12-08 4.35 4.35 4.30 28,700 4.31 4.31
09-12-07 4.30 4.40 4.24 57,000 4.35 4.35
09-12-04 4.23 4.27 4.20 137,600 4.27 4.27
Date Open High Low Vol Cls adjCls
09-12-03 4.14 4.25 4.10 310,800 4.25 4.25
09-12-02 4.14 4.19 4.10 13,500 4.17 4.17
09-12-01 4.20 4.22 4.11 30,100 4.16 4.16
09-11-30 4.16 4.20 4.07 37,100 4.20 4.20
09-11-27 4.06 4.20 4.06 10,900 4.20 4.20
09-11-25 4.20 4.20 4.06 76,300 4.20 4.20
09-11-24 4.17 4.20 4.02 61,300 4.20 4.20
09-11-23 4.20 4.20 4.10 70,800 4.19 4.19
09-11-20 4.15 4.20 4.01 37,000 4.20 4.20
Date Open High Low Vol Cls adjCls
09-11-19 4.17 4.20 4.05 65,400 4.18 4.18
09-11-18 4.16 4.21 3.96 93,200 4.20 4.20
09-11-17 4.21 4.21 4.05 29,700 4.18 4.18
09-11-16 4.08 4.20 3.95 37,100 4.20 4.20
09-11-13 4.05 4.08 4.01 23,900 4.08 4.08
09-11-12 4.05 4.12 3.87 48,200 4.01 4.01
09-11-11 4.00 4.04 3.85 67,900 4.04 4.04
09-11-10 4.00 4.00 3.89 41,200 4.00 4.00
09-11-09 3.80 4.00 3.62 71,200 4.00 4.00
Date Open High Low Vol Cls adjCls
09-11-06 3.85 3.86 3.74 31,800 3.80 3.80
09-11-05 3.74 3.86 3.74 26,600 3.86 3.86
09-11-04 3.66 3.79 3.53 99,300 3.66 3.66
09-11-03 3.50 3.57 3.44 37,500 3.44 3.44
09-11-02 3.50 3.50 3.42 38,800 3.50 3.50
09-10-30 3.67 3.68 3.55 21,900 3.58 3.58
09-10-29 3.72 3.73 3.53 92,600 3.67 3.67
09-10-28 3.75 3.78 3.38 203,200 3.70 3.70
09-10-27 3.83 3.83 3.60 33,500 3.77 3.77
Date Open High Low Vol Cls adjCls
09-10-26 3.83 3.86 3.70 17,200 3.82 3.82
09-10-23 3.86 3.89 3.76 60,400 3.83 3.83
09-10-22 3.95 3.95 3.72 122,200 3.89 3.89
09-10-21 3.93 4.00 3.93 19,100 3.95 3.95
09-10-20 4.00 4.00 3.90 22,500 3.98 3.98
09-10-19 3.97 4.00 3.76 108,600 4.00 4.00
09-10-16 3.98 4.00 3.91 40,100 3.99 3.99
09-10-15 3.92 4.00 3.90 142,900 3.99 3.99
09-10-14 3.95 3.95 3.76 45,800 3.85 3.85
Date Open High Low Vol Cls adjCls
09-10-13 3.82 3.88 3.80 40,800 3.85 3.85
09-10-12 3.83 3.83 3.72 20,700 3.82 3.82
09-10-09 3.78 3.85 3.76 108,400 3.84 3.84
09-10-08 3.75 3.78 3.70 92,200 3.78 3.78
09-10-07 3.70 3.75 3.64 106,500 3.75 3.75
09-10-06 3.61 3.70 3.60 58,900 3.70 3.70
09-10-05 3.57 3.62 3.53 17,100 3.60 3.60
09-10-02 3.56 3.56 3.45 63,400 3.55 3.55
09-10-01 3.66 3.67 3.48 44,500 3.58 3.58
Date Open High Low Vol Cls adjCls
09-09-30 3.61 3.70 3.61 80,100 3.64 3.64
09-09-29 3.69 3.70 3.64 88,200 3.64 3.64
09-09-28 3.68 3.71 3.56 74,000 3.70 3.70
09-09-25 3.64 3.74 3.60 53,400 3.70 3.70
09-09-24 3.70 3.75 3.54 63,400 3.69 3.69
09-09-23 3.70 3.75 3.63 104,800 3.70 3.70
09-09-22 3.50 3.69 3.48 206,600 3.67 3.67
09-09-21 3.46 3.55 3.46 52,000 3.52 3.52
09-09-18 3.57 3.65 3.50 68,300 3.54 3.54
Date Open High Low Vol Cls adjCls
09-09-17 3.57 3.57 3.47 72,700 3.57 3.57
09-09-16 3.53 3.56 3.50 79,000 3.56 3.56
09-09-15 3.52 3.58 3.50 92,700 3.56 3.56
09-09-14 3.53 3.58 3.40 65,300 3.52 3.52
09-09-11 3.54 3.58 3.50 64,600 3.58 3.58
09-09-10 3.42 3.54 3.40 234,500 3.54 3.54
09-09-09 3.35 3.46 3.26 94,300 3.39 3.39
09-09-08 3.19 3.30 3.15 28,100 3.27 3.27
09-09-04 3.20 3.21 3.09 32,600 3.19 3.19
Date Open High Low Vol Cls adjCls
09-09-03 3.11 3.18 3.11 25,000 3.17 3.17
09-09-02 3.00 3.10 2.95 24,200 3.07 3.07
09-09-01 3.17 3.20 2.94 112,700 3.00 3.00
09-08-31 3.15 3.25 3.15 67,300 3.19 3.19
09-08-28 3.13 3.16 3.11 55,800 3.16 3.16
09-08-27 3.05 3.14 2.97 33,900 3.00 3.00
09-08-26 3.00 3.02 2.92 21,800 3.02 3.02
09-08-25 3.06 3.06 2.96 59,300 3.00 3.00
09-08-24 3.04 3.04 2.89 38,500 3.00 3.00
Date Open High Low Vol Cls adjCls
09-08-21 2.97 2.97 2.88 20,600 2.90 2.90
09-08-20 2.92 2.92 2.84 20,500 2.92 2.92
09-08-19 2.92 2.92 2.87 14,400 2.87 2.87
09-08-18 2.85 2.96 2.83 18,400 2.95 2.95
09-08-17 2.90 2.95 2.61 68,800 2.85 2.85
09-08-14 2.95 2.99 2.86 45,700 2.97 2.97
09-08-13 2.98 2.98 2.80 27,100 2.95 2.95
09-08-12 2.89 2.89 2.76 28,700 2.89 2.89
09-08-11 2.87 2.87 2.75 24,400 2.83 2.83
Date Open High Low Vol Cls adjCls
09-08-10 2.91 2.91 2.76 51,600 2.83 2.83
09-08-07 2.55 2.83 2.51 74,000 2.83 2.83
09-08-06 2.58 2.60 2.40 28,300 2.58 2.58
09-08-05 2.60 2.60 2.53 50,200 2.60 2.60
09-08-04 2.49 2.59 2.40 53,500 2.59 2.59
09-08-03 2.50 2.55 2.50 51,300 2.54 2.54
09-07-31 2.49 2.52 2.45 33,600 2.52 2.52
09-07-30 2.50 2.57 2.44 77,000 2.51 2.51
09-07-29 2.50 2.55 2.50 27,700 2.54 2.54
Date Open High Low Vol Cls adjCls
09-07-28 2.58 2.60 2.53 7,400 2.60 2.60
09-07-27 2.58 2.60 2.49 15,100 2.57 2.57
09-07-24 2.63 2.63 2.42 37,700 2.58 2.58
09-07-23 2.48 2.63 2.45 463,300 2.57 2.57
09-07-22 2.39 2.47 2.35 29,500 2.47 2.47
09-07-21 2.40 2.48 2.30 21,700 2.39 2.39
09-07-20 2.47 2.47 2.30 10,100 2.40 2.40
09-07-17 2.49 2.49 2.38 7,300 2.46 2.46
09-07-16 2.40 2.52 2.37 70,800 2.44 2.44
Date Open High Low Vol Cls adjCls
09-07-15 2.29 2.49 2.22 120,700 2.43 2.43
09-07-14 2.19 2.28 2.16 99,600 2.26 2.26
09-07-13 2.15 2.18 2.08 41,600 2.16 2.16
09-07-10 2.13 2.17 2.09 26,600 2.17 2.17
09-07-09 2.06 2.16 2.05 12,700 2.07 2.07
09-07-08 2.12 2.20 1.98 108,300 2.10 2.10
09-07-07 2.24 2.38 2.03 197,300 2.16 2.16
09-07-06 2.07 2.19 2.07 142,200 2.19 2.19
09-07-02 2.24 2.24 1.95 424,700 2.13 2.13
Date Open High Low Vol Cls adjCls
09-07-01 2.04 2.24 2.04 132,900 2.20 2.20
09-06-30 1.98 2.00 1.95 17,000 2.00 2.00
09-06-29 2.00 2.00 1.91 23,900 1.91 1.91
09-06-26 1.89 2.00 1.80 51,100 1.98 1.98
09-06-25 1.99 2.05 1.97 29,900 1.97 1.97
09-06-24 1.97 2.00 1.90 9,800 1.96 1.96
09-06-23 1.95 1.98 1.90 37,600 1.97 1.97
09-06-22 2.00 2.00 1.91 20,900 1.93 1.93
09-06-19 1.98 2.00 1.92 11,400 1.97 1.97
Date Open High Low Vol Cls adjCls
09-06-18 1.98 2.00 1.92 30,800 1.98 1.98
09-06-17 2.00 2.00 1.96 5,700 1.98 1.98
09-06-16 2.06 2.06 1.98 9,000 2.00 2.00
09-06-15 2.06 2.06 1.98 33,800 1.98 1.98
09-06-12 2.00 2.01 1.98 19,100 2.00 2.00
09-06-11 2.02 2.02 1.97 16,600 1.98 1.98
09-06-10 2.05 2.05 1.96 35,900 2.00 2.00
09-06-09 2.03 2.03 1.98 63,700 2.00 2.00
09-06-08 2.04 2.04 1.98 25,300 2.00 2.00
Date Open High Low Vol Cls adjCls
09-06-05 1.96 2.06 1.96 19,800 1.99 1.99
09-06-04 2.13 2.15 1.99 189,700 2.00 2.00
09-06-03 2.20 2.23 2.08 29,400 2.13 2.13
09-06-02 2.25 2.25 2.15 31,000 2.20 2.20
09-06-01 2.20 2.25 2.10 56,700 2.20 2.20
09-05-29 2.04 2.25 2.00 96,500 2.25 2.25
09-05-28 1.96 2.02 1.96 108,500 2.02 2.02
09-05-27 1.97 1.97 1.89 80,400 1.96 1.96
09-05-26 1.91 1.97 1.81 77,700 1.94 1.94
Date Open High Low Vol Cls adjCls
09-05-22 1.89 1.92 1.86 104,000 1.90 1.90
09-05-21 1.75 1.85 1.72 378,000 1.83 1.83
09-05-20 1.75 1.77 1.74 287,700 1.75 1.75
09-05-19 1.70 1.79 1.70 179,600 1.79 1.79
09-05-18 1.70 1.79 1.66 35,100 1.79 1.79
09-05-15 1.74 1.74 1.66 32,100 1.70 1.70
09-05-14 1.68 1.79 1.67 15,000 1.79 1.79
09-05-13 1.78 1.84 1.69 41,200 1.73 1.73
09-05-12 1.80 1.80 1.75 31,000 1.78 1.78
Date Open High Low Vol Cls adjCls
09-05-11 1.80 1.80 1.78 35,700 1.79 1.79
09-05-08 1.80 1.82 1.78 21,400 1.80 1.80
09-05-07 1.80 1.80 1.75 23,000 1.75 1.75
09-05-06 1.80 1.87 1.70 45,600 1.80 1.80
09-05-05 1.80 1.87 1.78 30,600 1.87 1.87
09-05-04 1.87 1.87 1.78 65,400 1.85 1.85
09-05-01 1.82 1.82 1.78 10,300 1.80 1.80
09-04-30 1.80 1.87 1.76 44,000 1.82 1.82
09-04-29 1.84 1.89 1.84 27,700 1.87 1.87
Date Open High Low Vol Cls adjCls
09-04-28 1.79 1.85 1.75 6,400 1.83 1.83
09-04-27 1.79 1.86 1.79 2,900 1.85 1.85
09-04-24 1.87 1.88 1.79 21,300 1.87 1.87
09-04-23 1.87 1.88 1.80 19,000 1.88 1.88
09-04-22 1.86 1.86 1.82 12,100 1.85 1.85
09-04-21 1.89 1.90 1.84 17,100 1.87 1.87
09-04-20 1.90 1.92 1.86 20,100 1.90 1.90
09-04-17 1.90 1.90 1.81 12,800 1.88 1.88
09-04-16 1.90 1.90 1.81 27,100 1.90 1.90
Date Open High Low Vol Cls adjCls
09-04-15 1.85 1.89 1.81 3,700 1.89 1.89
09-04-14 1.85 1.92 1.80 23,700 1.90 1.90
09-04-13 1.92 1.92 1.86 8,200 1.90 1.90
09-04-09 1.87 1.97 1.83 21,800 1.92 1.92
09-04-08 1.88 1.88 1.82 10,300 1.87 1.87
09-04-07 1.90 1.90 1.80 8,800 1.80 1.80
09-04-06 1.90 1.90 1.80 14,100 1.90 1.90
09-04-03 1.84 1.90 1.77 6,800 1.90 1.90
09-04-02 1.83 1.94 1.78 58,700 1.78 1.78
Date Open High Low Vol Cls adjCls
09-04-01 1.77 1.83 1.73 23,700 1.83 1.83
09-03-31 1.81 1.83 1.76 9,100 1.77 1.77
09-03-30 1.78 1.86 1.69 22,600 1.86 1.86
09-03-27 1.76 1.90 1.76 23,600 1.80 1.80
09-03-26 1.84 1.85 1.77 25,100 1.85 1.85
09-03-25 1.80 1.80 1.72 3,200 1.80 1.80
09-03-24 1.85 1.85 1.79 9,600 1.81 1.81
09-03-23 1.76 1.80 1.49 307,800 1.80 1.80
09-03-20 1.29 1.77 1.29 21,600 1.69 1.69
Date Open High Low Vol Cls adjCls
09-03-19 1.82 1.82 1.72 25,300 1.80 1.80
09-03-18 1.79 1.84 1.69 25,400 1.81 1.81
09-03-17 1.79 1.80 1.75 4,300 1.80 1.80
09-03-16 1.75 1.86 1.74 31,900 1.79 1.79
09-03-13 1.71 1.75 1.70 16,800 1.75 1.75
09-03-12 1.73 1.81 1.68 22,600 1.75 1.75
09-03-11 1.72 1.75 1.64 52,800 1.75 1.75
09-03-10 1.75 1.75 1.65 13,300 1.73 1.73
09-03-09 1.73 1.73 1.67 4,600 1.70 1.70
Date Open High Low Vol Cls adjCls
09-03-06 1.66 1.77 1.59 11,800 1.77 1.77
09-03-05 1.72 1.72 1.56 28,700 1.70 1.70
09-03-04 1.88 1.91 1.81 18,500 1.84 1.84
09-03-03 1.84 1.90 1.78 13,800 1.85 1.85
09-03-02 1.87 1.90 1.76 21,900 1.85 1.85
09-02-27 1.80 1.90 1.66 8,300 1.90 1.90
09-02-26 1.87 1.89 1.85 4,000 1.85 1.85
09-02-25 1.85 1.88 1.80 25,400 1.85 1.85
09-02-24 1.80 1.88 1.74 10,100 1.88 1.88
Date Open High Low Vol Cls adjCls
09-02-23 1.83 1.98 1.75 13,900 1.75 1.75
09-02-20 1.90 1.90 1.79 15,100 1.90 1.90
09-02-19 1.95 1.98 1.70 27,500 1.93 1.93
09-02-18 1.93 1.98 1.84 14,700 1.96 1.96
09-02-17 1.98 1.98 1.67 26,700 1.96 1.96
09-02-13 2.00 2.00 1.90 3,400 1.98 1.98
09-02-12 1.95 1.98 1.85 4,600 1.98 1.98
09-02-11 2.00 2.00 1.98 900 1.98 1.98
09-02-10 1.98 1.98 1.95 600 1.95 1.95
Date Open High Low Vol Cls adjCls
09-02-09 2.04 2.04 1.85 14,900 1.98 1.98
09-02-06 2.06 2.09 1.86 14,800 2.05 2.05
09-02-05 1.99 2.00 1.98 2,000 2.00 2.00
09-02-04 2.00 2.00 1.94 6,100 2.00 2.00
09-02-03 1.97 2.00 1.93 18,400 2.00 2.00
09-02-02 1.99 1.99 1.89 16,100 1.95 1.95
09-01-30 1.85 1.90 1.83 10,200 1.84 1.84
09-01-29 1.92 1.95 1.84 3,500 1.88 1.88
09-01-28 1.98 1.98 1.80 84,100 1.95 1.95
Date Open High Low Vol Cls adjCls
09-01-27 2.04 2.04 1.79 23,900 1.95 1.95
09-01-26 1.93 1.98 1.76 99,300 1.98 1.98
09-01-23 1.93 2.00 1.87 10,900 2.00 2.00
09-01-22 1.95 2.03 1.80 60,800 2.02 2.02
09-01-21 1.95 2.09 1.81 49,600 2.03 2.03
09-01-20 2.01 2.08 1.85 14,000 2.00 2.00
09-01-16 2.12 2.12 1.91 19,600 2.09 2.09
09-01-15 2.00 2.02 1.91 11,800 2.01 2.01
09-01-14 2.12 2.15 2.05 3,300 2.05 2.05
Date Open High Low Vol Cls adjCls
09-01-13 2.15 2.20 2.07 8,600 2.15 2.15
09-01-12 2.20 2.20 2.07 9,300 2.07 2.07
09-01-09 2.16 2.20 2.01 7,600 2.16 2.16
09-01-08 2.14 2.20 2.09 5,400 2.19 2.19
09-01-07 2.15 2.19 2.10 5,400 2.17 2.17
09-01-06 2.20 2.20 2.06 53,400 2.20 2.20
09-01-05 2.30 2.30 2.12 6,900 2.20 2.20
09-01-02 2.20 2.34 2.20 5,300 2.30 2.30
08-12-31 2.14 2.20 1.94 82,800 2.19 2.19
Date Open High Low Vol Cls adjCls
08-12-30 1.89 2.20 1.76 153,000 2.20 2.20
08-12-29 1.95 1.95 1.63 33,600 1.93 1.93
08-12-26 1.90 1.94 1.76 12,100 1.90 1.90
08-12-24 1.95 1.95 1.80 10,400 1.93 1.93
08-12-23 2.00 2.00 1.81 33,100 1.95 1.95
08-12-22 1.95 2.00 1.90 8,700 1.98 1.98
08-12-19 1.97 2.00 1.90 54,400 2.00 2.00
08-12-18 1.87 2.00 1.87 26,600 1.90 1.90
08-12-17 1.67 1.94 1.67 18,600 1.93 1.93
Date Open High Low Vol Cls adjCls
08-12-16 1.98 1.98 1.81 5,200 1.94 1.94
08-12-15 1.98 1.98 1.80 14,300 1.88 1.88
08-12-12 1.98 1.98 1.87 16,300 1.92 1.92
08-12-11 1.96 1.97 1.93 5,800 1.93 1.93
08-12-10 1.98 1.98 1.91 11,200 1.95 1.95
08-12-09 1.75 1.98 1.75 52,200 1.97 1.97
08-12-08 1.74 1.80 1.72 686,300 1.73 1.73
08-12-05 1.73 1.75 1.65 65,200 1.75 1.75
08-12-04 1.57 1.84 1.57 34,100 1.76 1.76
Date Open High Low Vol Cls adjCls
08-12-03 1.66 1.83 1.66 13,500 1.75 1.75
08-12-02 1.75 1.84 1.71 10,200 1.74 1.74
08-12-01 1.65 1.75 1.50 17,500 1.75 1.75
08-11-28 1.71 1.76 1.68 181,200 1.74 1.74
08-11-26 1.71 1.75 1.71 59,400 1.74 1.74
08-11-25 1.75 1.79 1.70 21,700 1.75 1.75
08-11-24 1.74 1.76 1.67 80,200 1.76 1.76
08-11-21 1.74 1.84 1.65 23,700 1.74 1.74
08-11-20 1.81 1.82 1.66 126,400 1.74 1.74
Date Open High Low Vol Cls adjCls
08-11-19 1.96 1.96 1.75 99,500 1.88 1.88
08-11-18 1.93 1.98 1.90 105,700 1.98 1.98
08-11-17 1.91 1.98 1.80 77,700 1.96 1.96
08-11-14 2.02 2.02 1.95 67,300 1.98 1.98
08-11-13 2.03 2.03 1.95 199,600 2.00 2.00
08-11-12 2.13 2.16 1.88 49,800 2.05 2.05
08-11-11 2.17 2.17 2.12 70,200 2.14 2.14
08-11-10 2.23 2.25 2.15 21,500 2.19 2.19
08-11-07 2.10 2.22 2.05 113,400 2.15 2.15
Date Open High Low Vol Cls adjCls
08-11-06 1.97 2.20 1.97 160,100 2.08 2.08
08-11-05 1.98 1.99 1.92 106,800 1.92 1.92
08-11-04 1.98 1.99 1.96 80,300 1.98 1.98
08-11-03 2.00 2.00 1.92 102,600 1.95 1.95
08-10-31 1.76 1.99 1.75 96,400 1.99 1.99
08-10-30 1.78 1.79 1.69 145,700 1.76 1.76
08-10-29 1.46 1.72 1.46 205,200 1.70 1.70
08-10-28 1.49 1.58 1.45 200,300 1.45 1.45
08-10-27 1.50 1.54 1.40 186,100 1.41 1.41
Date Open High Low Vol Cls adjCls
08-10-24 1.30 1.61 1.29 542,700 1.50 1.50
08-10-23 1.54 1.54 1.36 87,100 1.36 1.36
08-10-22 1.54 1.55 1.51 14,300 1.54 1.54
08-10-21 1.58 1.58 1.53 6,600 1.57 1.57
08-10-20 1.54 1.65 1.53 24,100 1.58 1.58
08-10-17 1.57 1.59 1.45 23,000 1.58 1.58
08-10-16 1.50 1.56 1.43 76,300 1.53 1.53
08-10-15 1.61 1.62 1.42 182,100 1.47 1.47
08-10-14 1.46 1.63 1.40 713,400 1.61 1.61
Date Open High Low Vol Cls adjCls
08-10-13 1.50 1.53 1.43 151,800 1.45 1.45
08-10-10 1.40 1.58 1.23 1,957,500 1.40 1.40
08-10-09 1.78 1.79 1.58 103,900 1.59 1.59
08-10-08 1.85 1.85 1.68 192,300 1.70 1.70
08-10-07 1.83 1.96 1.80 139,100 1.88 1.88
08-10-06 2.08 2.08 1.80 149,400 1.90 1.90
08-10-03 2.35 2.35 2.04 35,700 2.11 2.11
08-10-02 2.27 2.42 2.20 9,800 2.29 2.29
08-10-01 2.38 2.64 2.16 52,300 2.35 2.35
Date Open High Low Vol Cls adjCls
08-09-30 2.32 2.46 2.23 60,600 2.41 2.41
08-09-29 2.47 2.47 2.19 44,700 2.40 2.40
08-09-26 2.50 2.58 2.45 18,800 2.53 2.53
08-09-25 2.65 2.65 2.52 195,900 2.63 2.63
08-09-24 2.54 2.65 2.46 48,900 2.64 2.64
08-09-23 2.57 2.57 2.46 20,000 2.46 2.46
08-09-22 2.55 2.55 2.45 20,600 2.49 2.49
08-09-19 2.54 2.57 2.51 36,400 2.56 2.56
08-09-18 2.56 2.57 2.46 27,700 2.56 2.56
Date Open High Low Vol Cls adjCls
08-09-17 2.54 2.68 2.46 51,600 2.48 2.48
08-09-16 2.67 2.68 2.40 13,800 2.54 2.54
08-09-15 2.65 2.67 2.45 60,500 2.67 2.67
08-09-12 2.68 2.77 2.68 16,900 2.68 2.68
08-09-11 2.73 2.78 2.71 15,700 2.76 2.76
08-09-10 2.72 2.78 2.71 15,900 2.76 2.76
08-09-09 2.78 2.79 2.73 24,300 2.75 2.75
08-09-08 2.83 2.85 2.77 19,600 2.84 2.84
08-09-05 2.80 2.85 2.73 18,600 2.81 2.81
Date Open High Low Vol Cls adjCls
08-09-04 2.83 2.86 2.83 29,800 2.83 2.83
08-09-03 2.80 2.87 2.76 25,000 2.85 2.85
08-09-02 2.81 2.88 2.80 33,100 2.86 2.86
08-08-29 2.77 2.86 2.76 14,100 2.84 2.84
08-08-28 2.73 2.82 2.72 26,900 2.82 2.82
08-08-27 2.70 2.74 2.67 33,300 2.70 2.70
08-08-26 2.75 2.77 2.73 4,200 2.75 2.75
08-08-25 2.80 2.84 2.79 7,000 2.83 2.83
08-08-22 2.76 2.84 2.73 32,600 2.83 2.83
Date Open High Low Vol Cls adjCls
08-08-21 2.82 2.82 2.77 25,300 2.81 2.81
08-08-20 2.72 2.81 2.72 16,700 2.77 2.77
08-08-19 2.78 2.80 2.75 46,200 2.77 2.77
08-08-18 2.88 2.88 2.77 33,700 2.80 2.80
08-08-15 2.86 2.87 2.79 21,100 2.84 2.84
08-08-14 2.95 2.95 2.89 4,400 2.92 2.92
08-08-13 2.80 2.97 2.80 51,400 2.95 2.95
08-08-12 2.92 2.92 2.88 7,000 2.88 2.88
08-08-11 2.92 2.95 2.88 9,800 2.93 2.93
Date Open High Low Vol Cls adjCls
08-08-08 2.91 2.97 2.90 18,800 2.95 2.95
08-08-07 2.80 2.93 2.80 14,800 2.92 2.92
08-08-06 2.84 2.87 2.81 46,200 2.87 2.87
08-08-05 2.95 2.99 2.95 8,100 2.95 2.95
08-08-04 2.95 2.99 2.93 14,100 2.95 2.95
08-08-01 2.90 2.93 2.89 11,800 2.93 2.93
08-07-31 3.00 3.00 2.82 9,400 2.94 2.94
08-07-30 2.93 3.08 2.93 55,700 2.99 2.99
08-07-29 2.88 2.90 2.86 33,200 2.89 2.89
Date Open High Low Vol Cls adjCls
08-07-28 2.87 2.90 2.83 26,400 2.88 2.88
08-07-25 2.78 2.88 2.78 4,600 2.87 2.87
08-07-24 2.78 2.85 2.78 16,700 2.82 2.82
08-07-23 2.78 2.84 2.78 10,900 2.83 2.83
08-07-22 2.82 2.88 2.77 26,000 2.84 2.84
08-07-21 2.81 2.88 2.80 9,900 2.88 2.88
08-07-18 2.81 2.88 2.75 33,000 2.86 2.86
08-07-17 2.76 2.82 2.75 14,600 2.79 2.79
08-07-16 2.73 2.78 2.70 16,900 2.75 2.75
Date Open High Low Vol Cls adjCls
08-07-15 2.73 2.78 2.72 5,400 2.77 2.77
08-07-14 2.72 2.78 2.72 14,300 2.78 2.78
08-07-11 2.72 2.74 2.70 50,400 2.70 2.70
08-07-10 2.73 2.76 2.72 12,900 2.72 2.72
08-07-09 2.87 2.89 2.74 15,400 2.74 2.74
08-07-08 2.79 2.88 2.75 38,000 2.87 2.87
08-07-07 2.75 2.83 2.75 51,600 2.75 2.75
08-07-03 2.75 2.78 2.71 16,700 2.73 2.73
08-07-02 3.15 3.17 2.79 61,000 2.82 2.82
Date Open High Low Vol Cls adjCls
08-07-01 2.86 2.88 2.76 30,300 2.77 2.77
08-06-30 2.81 2.84 2.80 26,000 2.84 2.84
08-06-27 2.82 2.91 2.80 43,300 2.83 2.83
08-06-26 2.97 2.98 2.84 15,200 2.85 2.85
08-06-25 2.90 3.02 2.90 46,700 2.99 2.99
08-06-24 2.92 2.97 2.90 28,100 2.93 2.93
08-06-23 2.91 3.04 2.90 24,800 2.91 2.91
08-06-20 2.96 2.98 2.90 52,700 2.92 2.92
08-06-19 2.99 3.00 2.95 9,100 3.00 3.00
Date Open High Low Vol Cls adjCls
08-06-18 3.01 3.01 2.93 37,000 3.00 3.00
08-06-17 3.04 3.14 3.01 153,700 3.12 3.12
08-06-16 3.03 3.06 3.01 17,100 3.06 3.06
08-06-13 3.04 3.08 3.03 8,300 3.04 3.04
08-06-12 3.01 3.05 3.00 45,400 3.03 3.03
08-06-11 3.15 3.24 3.00 44,700 3.00 3.00
08-06-10 3.18 3.22 3.14 24,500 3.17 3.17
08-06-09 3.25 3.45 3.25 86,900 3.34 3.34
08-06-06 3.12 3.25 3.08 43,300 3.25 3.25
Date Open High Low Vol Cls adjCls
08-06-05 3.06 3.22 3.06 65,800 3.22 3.22
08-06-04 3.14 3.14 3.05 43,600 3.09 3.09
08-06-03 3.14 3.15 3.13 11,800 3.15 3.15
08-06-02 3.20 3.22 3.15 14,100 3.17 3.17
08-05-30 3.21 3.22 3.20 5,900 3.21 3.21
08-05-29 3.22 3.25 3.15 26,800 3.20 3.20
08-05-28 3.15 3.27 3.07 114,500 3.20 3.20
08-05-27 3.00 3.20 3.00 80,400 3.07 3.07
08-05-23 3.05 3.08 3.00 41,000 3.02 3.02
Date Open High Low Vol Cls adjCls
08-05-22 3.13 3.13 3.03 35,000 3.08 3.08
08-05-21 3.06 3.13 3.06 46,500 3.10 3.10
08-05-20 3.24 3.24 3.07 88,400 3.09 3.09
08-05-19 3.26 3.28 3.18 50,500 3.27 3.27
08-05-16 3.25 3.33 3.23 52,900 3.29 3.29
08-05-15 3.26 3.40 3.23 121,700 3.39 3.39
08-05-14 3.17 3.28 3.02 140,500 3.27 3.27
08-05-13 3.15 3.21 3.01 83,900 3.13 3.13
08-05-12 3.09 3.17 3.09 54,300 3.12 3.12
Date Open High Low Vol Cls adjCls
08-05-09 3.10 3.15 3.07 132,600 3.09 3.09
08-05-08 2.98 3.15 2.95 60,500 3.15 3.15
08-05-07 2.96 3.11 2.96 95,100 2.98 2.98
08-05-06 3.00 3.07 2.97 64,500 3.00 3.00
08-05-05 3.13 3.13 2.98 145,500 3.01 3.01
08-05-02 3.27 3.28 3.03 91,500 3.10 3.10
08-05-01 3.38 3.38 3.22 32,800 3.28 3.28
08-04-30 3.48 3.48 3.35 192,600 3.39 3.39
08-04-29 3.10 3.50 3.08 591,400 3.34 3.34
Date Open High Low Vol Cls adjCls
08-04-28 3.30 3.34 3.09 66,100 3.15 3.15
08-04-25 3.31 3.34 3.28 15,100 3.30 3.30
08-04-24 3.20 3.32 3.09 61,100 3.32 3.32
08-04-23 2.94 3.18 2.77 249,400 3.18 3.18
08-04-22 2.97 2.98 2.85 28,000 2.90 2.90
08-04-21 2.86 2.95 2.80 21,900 2.95 2.95
08-04-18 2.97 2.98 2.92 47,300 2.93 2.93
08-04-17 2.95 2.98 2.90 62,400 2.97 2.97
08-04-16 2.83 2.97 2.83 107,300 2.97 2.97
Date Open High Low Vol Cls adjCls
08-04-15 2.75 2.83 2.70 114,900 2.83 2.83
08-04-14 2.80 2.80 2.72 17,200 2.73 2.73
08-04-11 2.80 2.83 2.63 12,400 2.80 2.80
08-04-10 2.78 2.85 2.75 40,800 2.84 2.84
08-04-09 2.86 2.86 2.76 21,300 2.79 2.79
08-04-08 2.78 2.87 2.78 52,200 2.85 2.85
08-04-07 2.80 2.88 2.78 105,400 2.82 2.82
08-04-04 2.87 2.88 2.78 32,300 2.84 2.84
08-04-03 2.80 2.88 2.79 57,500 2.86 2.86
Date Open High Low Vol Cls adjCls
08-04-02 2.70 2.81 2.50 85,800 2.80 2.80
08-04-01 2.80 2.80 2.68 330,200 2.74 2.74
08-03-31 2.74 2.76 2.72 17,300 2.75 2.75
08-03-28 2.82 2.83 2.71 12,900 2.72 2.72
08-03-27 2.73 2.80 2.71 19,500 2.80 2.80
08-03-26 2.80 2.83 2.68 40,100 2.75 2.75
08-03-25 2.77 2.81 2.77 34,400 2.81 2.81
08-03-24 2.56 2.80 2.56 152,300 2.76 2.76
08-03-20 2.54 2.72 2.53 50,400 2.69 2.69
Date Open High Low Vol Cls adjCls
08-03-19 2.73 2.81 2.55 81,500 2.55 2.55
08-03-18 2.83 2.94 2.66 95,200 2.73 2.73
08-03-17 2.80 2.84 2.70 110,300 2.73 2.73
08-03-14 2.96 2.96 2.82 34,800 2.84 2.84
08-03-13 2.80 2.92 2.80 62,500 2.91 2.91
08-03-12 2.82 2.93 2.82 67,400 2.89 2.89
08-03-11 2.97 3.03 2.82 103,400 2.92 2.92
08-03-10 3.04 3.08 3.00 37,200 3.01 3.01
08-03-07 3.18 3.22 3.05 16,100 3.07 3.07
Date Open High Low Vol Cls adjCls
08-03-06 3.09 3.23 3.09 25,700 3.15 3.15
08-03-05 3.10 3.19 3.10 26,100 3.13 3.13
08-03-04 3.08 3.14 3.04 67,800 3.13 3.13
08-03-03 3.26 3.27 3.07 44,900 3.14 3.14
08-02-29 3.28 3.28 3.22 15,400 3.25 3.25
08-02-28 3.15 3.30 3.12 93,400 3.27 3.27
08-02-27 3.06 3.18 3.06 57,100 3.15 3.15
08-02-26 3.16 3.23 3.01 110,200 3.02 3.02
08-02-25 3.28 3.30 3.09 182,700 3.13 3.13
Date Open High Low Vol Cls adjCls
08-02-22 3.39 3.49 3.20 97,400 3.32 3.32
08-02-21 3.44 3.50 3.35 59,100 3.42 3.42
08-02-20 3.53 3.55 3.45 49,700 3.45 3.45
08-02-19 3.50 3.55 3.46 35,000 3.53 3.53
08-02-15 3.53 3.56 3.47 16,300 3.49 3.49
08-02-14 3.52 3.60 3.52 25,400 3.53 3.53
08-02-13 3.65 3.70 3.43 57,100 3.51 3.51
08-02-12 3.55 3.60 3.55 23,600 3.55 3.55
08-02-11 3.54 3.62 3.54 5,300 3.61 3.61
Date Open High Low Vol Cls adjCls
08-02-08 3.62 3.65 3.55 10,900 3.61 3.61
08-02-07 3.69 3.69 3.62 12,400 3.63 3.63
08-02-06 3.85 3.85 3.66 25,900 3.67 3.67
08-02-05 3.88 3.90 3.85 19,800 3.89 3.89
08-02-04 3.80 3.91 3.75 35,100 3.90 3.90
08-02-01 3.60 3.81 3.55 40,600 3.80 3.80
08-01-31 3.55 3.60 3.50 26,500 3.59 3.59
08-01-30 3.69 3.69 3.50 40,100 3.56 3.56
08-01-29 3.46 3.65 3.46 32,700 3.64 3.64
Date Open High Low Vol Cls adjCls
08-01-28 3.67 3.67 3.45 51,300 3.47 3.47
08-01-25 3.62 3.64 3.59 39,400 3.62 3.62
08-01-24 3.64 3.64 3.56 20,600 3.64 3.64
08-01-23 3.56 3.62 3.43 63,500 3.62 3.62
08-01-22 3.50 3.71 3.40 90,000 3.64 3.64
08-01-18 3.70 3.99 3.67 53,300 3.70 3.70
08-01-17 3.84 3.95 3.72 62,000 3.74 3.74
08-01-16 3.50 3.92 3.50 198,200 3.84 3.84
08-01-15 3.59 3.63 3.55 32,500 3.58 3.58
Date Open High Low Vol Cls adjCls
08-01-14 3.60 3.67 3.52 36,200 3.55 3.55
08-01-11 3.59 3.66 3.50 90,800 3.59 3.59
08-01-10 3.50 3.64 3.50 29,400 3.60 3.60
08-01-09 3.55 3.68 3.50 122,600 3.55 3.55
08-01-08 3.59 3.67 3.53 163,900 3.59 3.59
08-01-07 3.79 3.79 3.63 79,300 3.63 3.63
08-01-04 3.80 3.80 3.72 71,400 3.75 3.75
08-01-03 3.95 3.95 3.86 53,400 3.95 3.95
08-01-02 3.82 3.99 3.82 57,800 3.96 3.96
Date Open High Low Vol Cls adjCls
07-12-31 3.70 3.87 3.68 222,200 3.76 3.76
07-12-28 3.83 3.88 3.71 141,700 3.80 3.80
07-12-27 3.88 3.95 3.82 50,200 3.87 3.87
07-12-26 3.82 3.97 3.81 72,600 3.95 3.95
07-12-24 3.86 3.98 3.86 95,900 3.96 3.96
07-12-21 3.83 3.90 3.78 102,100 3.85 3.85
07-12-20 3.70 3.94 3.70 66,800 3.82 3.82
07-12-19 3.76 3.82 3.70 99,700 3.81 3.81
07-12-18 3.87 3.90 3.72 93,400 3.79 3.79
Date Open High Low Vol Cls adjCls
07-12-17 3.89 3.93 3.86 59,500 3.88 3.88
07-12-14 3.85 3.97 3.83 105,900 3.91 3.91
07-12-13 4.03 4.03 3.92 44,400 3.95 3.95
07-12-12 4.10 4.10 3.93 89,400 4.00 4.00
07-12-11 4.10 4.16 4.01 99,500 4.03 4.03
07-12-10 3.96 4.10 3.96 62,600 4.08 4.08
07-12-07 4.07 4.16 3.90 122,000 4.02 4.02
07-12-06 4.07 4.18 4.01 66,900 4.07 4.07
07-12-05 3.94 4.12 3.94 84,100 4.10 4.10
Date Open High Low Vol Cls adjCls
07-12-04 3.97 3.99 3.81 55,300 3.99 3.99
07-12-03 4.01 4.15 3.86 67,500 3.91 3.91
07-11-30 3.95 4.15 3.88 88,100 4.10 4.10
07-11-29 4.08 4.08 3.95 55,700 3.95 3.95
07-11-28 3.99 4.15 3.99 58,000 4.08 4.08
07-11-27 3.84 3.99 3.84 94,400 3.95 3.95
07-11-26 3.72 4.03 3.72 163,800 3.90 3.90
07-11-23 3.71 3.95 3.71 61,500 3.90 3.90
07-11-21 3.95 4.21 3.55 582,500 3.75 3.75
Date Open High Low Vol Cls adjCls
07-11-20 4.45 4.53 3.66 456,300 3.97 3.97
07-11-19 4.40 4.64 4.40 185,700 4.44 4.44
07-11-16 4.82 4.88 4.46 316,200 4.71 4.71
07-11-15 4.90 4.98 4.80 76,400 4.89 4.89
07-11-14 4.83 5.00 4.74 79,700 4.87 4.87
07-11-13 4.77 4.92 4.70 76,800 4.80 4.80
07-11-12 4.95 5.02 4.76 89,400 4.80 4.80
07-11-09 4.72 5.12 4.70 135,300 4.91 4.91
07-11-08 4.80 4.90 4.72 86,000 4.77 4.77
Date Open High Low Vol Cls adjCls
07-11-07 4.79 5.11 4.75 104,700 4.82 4.82
07-11-06 4.90 5.09 4.85 143,000 4.85 4.85
07-11-05 5.02 5.06 4.89 80,600 5.00 5.00
07-11-02 4.93 5.17 4.93 94,700 4.98 4.98
07-11-01 5.09 5.25 4.83 122,800 4.97 4.97
07-10-31 5.11 5.26 5.05 81,300 5.07 5.07
07-10-30 5.03 5.23 5.02 88,600 5.15 5.15
07-10-29 4.89 5.03 4.89 53,300 5.00 5.00
07-10-26 4.91 5.00 4.83 76,400 4.89 4.89
Date Open High Low Vol Cls adjCls
07-10-25 4.94 5.06 4.87 47,400 4.91 4.91
07-10-24 5.11 5.12 4.85 121,400 4.97 4.97
07-10-23 4.94 5.22 4.90 77,000 5.11 5.11
07-10-22 5.04 5.05 4.85 166,000 4.99 4.99
07-10-19 5.20 5.25 5.02 158,200 5.04 5.04
07-10-18 5.25 5.36 5.18 77,200 5.20 5.20
07-10-17 5.42 5.56 5.17 185,500 5.25 5.25
07-10-16 5.40 5.49 5.24 78,300 5.29 5.29
07-10-15 5.68 5.79 5.35 167,200 5.40 5.40
Date Open High Low Vol Cls adjCls
07-10-12 5.58 5.70 5.47 152,900 5.63 5.63
07-10-11 5.57 5.95 5.41 890,400 5.50 5.50
07-10-10 5.12 5.50 5.10 270,400 5.40 5.40
07-10-09 5.18 5.23 5.03 133,000 5.11 5.11
07-10-08 5.28 5.29 5.16 78,300 5.18 5.18
07-10-05 5.35 5.38 5.14 161,100 5.17 5.17
07-10-04 5.55 5.58 5.18 159,300 5.25 5.25
07-10-03 5.34 5.80 5.31 263,300 5.50 5.50
07-10-02 5.39 5.56 5.25 142,500 5.35 5.35
Date Open High Low Vol Cls adjCls
07-10-01 5.28 5.59 5.22 143,900 5.38 5.38
07-09-28 5.55 5.68 5.28 171,800 5.31 5.31
07-09-27 5.33 6.04 5.33 813,100 5.50 5.50
07-09-26 5.08 5.46 5.07 270,700 5.26 5.26
07-09-25 5.08 5.08 4.84 112,500 5.05 5.05
07-09-24 4.80 5.09 4.79 178,200 4.99 4.99
07-09-21 4.80 4.94 4.68 110,400 4.75 4.75
07-09-20 4.45 4.98 4.37 317,000 4.74 4.74
07-09-19 4.42 4.48 4.36 60,700 4.40 4.40
Date Open High Low Vol Cls adjCls
07-09-18 4.51 4.55 4.28 203,800 4.42 4.42
07-09-17 4.50 4.53 4.50 48,400 4.50 4.50
07-09-14 4.50 4.56 4.50 58,400 4.54 4.54
07-09-13 4.58 4.59 4.50 58,700 4.52 4.52
07-09-12 4.58 4.68 4.51 59,400 4.51 4.51
07-09-11 4.61 4.67 4.58 39,200 4.59 4.59
07-09-10 4.61 4.64 4.51 85,000 4.52 4.52
07-09-07 4.77 4.77 4.63 70,000 4.64 4.64
07-09-06 4.81 4.86 4.70 45,900 4.77 4.77
Date Open High Low Vol Cls adjCls
07-09-05 4.80 4.89 4.80 30,800 4.81 4.81
07-09-04 4.85 4.92 4.80 115,300 4.80 4.80
07-08-31 4.98 4.98 4.90 40,600 4.93 4.93
07-08-30 4.91 4.98 4.90 28,700 4.92 4.92
07-08-29 4.77 5.00 4.71 121,700 4.89 4.89
07-08-28 4.81 4.89 4.76 55,400 4.83 4.83
07-08-27 4.92 4.95 4.81 143,500 4.87 4.87
07-08-24 5.20 5.20 4.90 164,700 4.99 4.99
07-08-23 5.38 5.39 5.20 124,600 5.21 5.21
Date Open High Low Vol Cls adjCls
07-08-22 5.18 5.25 5.16 83,400 5.25 5.25
07-08-21 5.19 5.22 5.10 86,200 5.12 5.12
07-08-20 4.99 5.25 4.98 87,300 5.18 5.18
07-08-17 4.93 5.00 4.81 115,100 4.98 4.98
07-08-16 4.95 4.96 4.49 425,800 4.91 4.91
07-08-15 5.00 5.09 4.90 70,300 4.96 4.96
07-08-14 5.20 5.22 4.92 115,400 4.96 4.96
07-08-13 5.42 5.42 5.08 132,200 5.16 5.16
07-08-10 5.18 5.42 5.01 146,500 5.12 5.12
Date Open High Low Vol Cls adjCls
07-08-09 5.29 5.44 5.14 170,100 5.14 5.14
07-08-08 4.97 5.47 4.96 270,900 5.44 5.44
07-08-07 4.96 4.98 4.85 139,000 4.89 4.89
07-08-06 5.00 5.03 4.87 268,100 4.90 4.90
07-08-03 5.11 5.14 5.01 118,100 5.02 5.02
07-08-02 5.15 5.15 5.01 115,800 5.12 5.12
07-08-01 5.18 5.37 5.02 170,400 5.08 5.08
07-07-31 5.47 5.47 5.17 154,400 5.21 5.21
07-07-30 5.29 5.44 5.22 116,300 5.35 5.35
Date Open High Low Vol Cls adjCls
07-07-27 5.35 5.46 5.26 154,500 5.29 5.29
07-07-26 5.50 5.53 5.30 144,600 5.41 5.41
07-07-25 5.56 5.56 5.36 198,700 5.45 5.45
07-07-24 5.54 5.56 5.40 299,400 5.47 5.47
07-07-23 5.49 5.55 5.35 417,600 5.53 5.53
07-07-20 5.61 5.61 5.30 279,300 5.40 5.40
07-07-19 5.43 5.70 5.43 227,700 5.53 5.53
07-07-18 5.40 5.49 5.29 256,500 5.42 5.42
07-07-17 5.75 5.76 5.30 737,800 5.40 5.40
Date Open High Low Vol Cls adjCls
07-07-16 5.95 5.98 5.80 435,200 5.81 5.81
07-07-13 6.15 6.20 5.90 1,065,900 6.01 6.01
07-07-12 6.82 7.04 6.45 608,600 7.00 7.00
07-07-11 6.75 6.87 6.40 294,900 6.63 6.63
07-07-10 6.90 6.98 6.76 247,500 6.84 6.84
07-07-09 6.39 7.11 6.30 603,900 6.98 6.98
07-07-06 5.71 6.38 5.63 316,400 6.33 6.33
07-07-05 5.73 5.78 5.62 81,000 5.66 5.66
07-07-03 5.70 5.74 5.60 52,900 5.62 5.62
Date Open High Low Vol Cls adjCls
07-07-02 5.78 5.86 5.70 149,100 5.70 5.70
07-06-29 5.80 5.94 5.75 68,200 5.80 5.80
07-06-28 6.05 6.05 5.80 111,400 5.80 5.80
07-06-27 5.84 6.00 5.83 91,300 5.86 5.86
07-06-26 5.85 5.94 5.73 181,600 5.86 5.86
07-06-25 6.12 6.15 5.80 156,300 5.80 5.80
07-06-22 6.18 6.30 6.04 132,400 6.11 6.11
07-06-21 6.26 6.33 6.19 132,100 6.24 6.24
07-06-20 6.24 6.40 6.24 161,900 6.25 6.25
Date Open High Low Vol Cls adjCls
07-06-19 6.20 6.28 6.20 102,300 6.27 6.27
07-06-18 6.29 6.33 6.25 82,900 6.25 6.25
07-06-15 6.30 6.35 6.22 127,000 6.26 6.26
07-06-14 6.34 6.39 6.20 62,200 6.29 6.29
07-06-13 6.33 6.38 6.23 82,500 6.29 6.29
07-06-12 6.39 6.42 6.15 122,500 6.23 6.23
07-06-11 6.01 6.40 6.00 312,600 6.35 6.35
07-06-08 6.32 6.34 6.10 118,200 6.25 6.25
07-06-07 6.40 6.45 6.25 207,900 6.26 6.26
Date Open High Low Vol Cls adjCls
07-06-06 6.45 6.45 6.26 158,800 6.35 6.35
07-06-05 6.45 6.58 6.26 254,200 6.45 6.45
07-06-04 6.24 6.50 6.24 176,100 6.38 6.38
07-06-01 6.65 6.74 6.23 448,500 6.44 6.44
07-05-31 6.85 6.97 6.63 275,200 6.70 6.70
07-05-30 7.10 7.10 6.50 616,800 6.85 6.85
07-05-29 6.57 7.32 6.50 549,500 7.32 7.32
07-05-25 6.45 6.49 6.35 249,200 6.48 6.48
07-05-24 6.49 6.50 6.27 490,500 6.33 6.33
Date Open High Low Vol Cls adjCls
07-05-23 6.03 6.30 5.86 428,400 6.25 6.25
07-05-22 6.13 6.13 5.75 315,300 5.93 5.93
07-05-21 5.22 6.00 5.22 519,400 6.00 6.00
07-05-18 5.05 5.14 4.99 206,800 5.13 5.13
07-05-17 4.92 4.99 4.88 57,400 4.98 4.98
07-05-16 5.00 5.00 4.85 203,200 4.88 4.88
07-05-15 4.94 4.97 4.84 254,900 4.87 4.87
07-05-14 5.10 5.16 4.91 523,700 4.93 4.93
07-05-11 5.29 5.31 5.11 287,900 5.17 5.17
Date Open High Low Vol Cls adjCls
07-05-10 5.37 5.45 5.26 198,800 5.29 5.29
07-05-09 5.57 5.57 5.29 149,300 5.41 5.41
07-05-08 5.65 5.65 5.48 138,700 5.49 5.49
07-05-07 5.76 5.76 5.51 79,400 5.65 5.65
07-05-04 5.87 5.95 5.72 98,400 5.76 5.76
07-05-03 5.80 5.87 5.70 70,600 5.81 5.81
07-05-02 5.69 5.85 5.60 169,200 5.74 5.74
07-05-01 5.88 5.88 5.48 64,800 5.63 5.63
07-04-30 5.68 5.83 5.46 105,700 5.54 5.54
Date Open High Low Vol Cls adjCls
07-04-27 5.70 5.84 5.65 91,700 5.68 5.68
07-04-26 5.62 5.70 5.57 110,100 5.70 5.70
07-04-25 5.43 5.68 5.40 464,300 5.56 5.56
07-04-24 6.10 6.13 5.32 1,008,800 5.42 5.42
07-04-23 6.17 6.25 6.05 89,900 6.13 6.13
07-04-20 6.27 6.30 6.16 36,000 6.20 6.20
07-04-19 6.29 6.29 6.10 87,100 6.15 6.15
07-04-18 6.22 6.32 6.20 97,700 6.28 6.28
07-04-17 6.35 6.49 6.20 123,400 6.33 6.33
Date Open High Low Vol Cls adjCls
07-04-16 6.11 6.43 6.10 214,400 6.27 6.27
07-04-13 5.89 6.05 5.89 118,500 6.02 6.02
07-04-12 5.95 5.95 5.81 176,400 5.85 5.85
07-04-11 6.10 6.10 5.91 200,000 5.95 5.95
07-04-10 6.10 6.30 6.06 119,500 6.18 6.18
07-04-09 6.29 6.30 6.02 127,900 6.15 6.15
07-04-05 6.29 6.29 6.06 75,900 6.22 6.22
07-04-04 6.12 6.31 6.12 119,300 6.25 6.25
07-04-03 6.30 6.35 5.91 261,300 6.15 6.15
Date Open High Low Vol Cls adjCls
07-04-02 6.65 6.65 6.16 285,600 6.22 6.22
07-03-30 6.54 6.55 6.25 368,300 6.48 6.48
07-03-29 6.20 6.58 6.12 807,400 6.36 6.36
07-03-28 5.75 5.95 5.55 232,300 5.90 5.90
07-03-27 5.54 5.64 5.46 147,400 5.54 5.54
07-03-26 5.50 5.60 5.44 262,100 5.45 5.45
07-03-23 5.39 5.58 5.39 195,600 5.48 5.48
07-03-22 5.44 5.51 5.39 122,100 5.42 5.42
07-03-21 5.32 5.44 5.32 170,700 5.43 5.43
Date Open High Low Vol Cls adjCls
07-03-20 5.30 5.43 5.30 284,200 5.32 5.32
07-03-19 5.22 5.45 5.22 284,200 5.27 5.27
07-03-16 5.05 5.21 5.05 399,900 5.19 5.19
07-03-15 5.30 5.30 5.06 605,600 5.14 5.14
07-03-14 5.65 5.68 5.26 406,200 5.31 5.31
07-03-13 5.75 5.86 5.69 234,000 5.73 5.73
07-03-12 6.17 6.17 5.72 325,900 5.75 5.75
07-03-09 6.05 6.19 6.02 179,700 6.08 6.08
07-03-08 6.42 6.42 6.01 242,700 6.01 6.01
Date Open High Low Vol Cls adjCls
07-03-07 6.31 6.34 6.24 100,600 6.27 6.27
07-03-06 6.30 6.49 6.29 161,400 6.32 6.32
07-03-05 6.57 6.57 6.20 364,400 6.22 6.22
07-03-02 6.70 6.81 6.69 112,100 6.71 6.71
07-03-01 6.85 6.86 6.66 187,000 6.72 6.72
07-02-28 6.94 7.05 6.75 148,600 6.89 6.89
07-02-27 7.25 7.25 6.83 299,000 6.92 6.92
07-02-26 7.49 7.50 7.26 129,600 7.29 7.29
07-02-23 7.22 7.50 7.22 443,400 7.34 7.34
Date Open High Low Vol Cls adjCls
07-02-22 7.18 7.31 7.10 427,100 7.10 7.10
07-02-21 6.90 7.27 6.90 194,700 7.18 7.18
07-02-20 6.95 6.99 6.88 155,700 6.92 6.92
07-02-16 7.00 7.00 6.93 132,400 6.95 6.95
07-02-15 6.89 7.00 6.86 218,100 6.97 6.97
07-02-14 6.81 6.93 6.80 238,300 6.84 6.84
07-02-13 6.80 6.94 6.70 257,600 6.79 6.79
07-02-12 7.49 7.49 6.65 757,100 6.78 6.78
07-02-09 7.40 7.50 7.21 271,900 7.24 7.24
Date Open High Low Vol Cls adjCls
07-02-08 7.50 7.55 7.29 579,300 7.34 7.34
07-02-07 8.33 8.33 7.48 995,200 7.49 7.49
07-02-06 9.00 9.10 8.75 210,500 8.75 8.75
07-02-05 9.20 9.34 8.90 321,600 8.94 8.94
07-02-02 9.37 9.43 9.09 94,400 9.30 9.30
07-02-01 9.50 9.50 9.30 55,500 9.44 9.44
07-01-31 9.70 9.70 9.31 169,100 9.47 9.47
07-01-30 9.73 9.80 9.73 48,500 9.75 9.75
07-01-29 9.77 9.84 9.71 38,400 9.80 9.80
Date Open High Low Vol Cls adjCls
07-01-26 9.81 9.92 9.72 33,700 9.82 9.82
07-01-25 10.00 10.07 9.77 56,100 9.82 9.82
07-01-24 10.19 10.19 9.95 53,900 10.10 10.10
07-01-23 9.85 10.16 9.85 234,100 10.10 10.10
07-01-22 10.19 10.19 9.92 93,400 10.00 10.00
07-01-19 9.89 10.19 9.85 101,100 10.16 10.16
07-01-18 10.14 10.14 9.61 202,900 9.95 9.95
07-01-17 10.27 10.33 10.06 71,500 10.14 10.14
07-01-16 10.07 10.19 9.99 100,500 10.17 10.17
Date Open High Low Vol Cls adjCls
07-01-12 9.98 10.09 9.91 216,900 9.99 9.99
07-01-11 9.90 10.05 9.89 240,800 9.99 9.99
07-01-10 10.09 10.09 9.60 220,200 10.00 10.00
07-01-09 10.01 10.10 9.55 455,800 9.99 9.99
07-01-08 10.33 10.55 10.25 81,800 10.42 10.42
07-01-05 10.64 10.65 10.15 82,200 10.37 10.37
07-01-04 10.47 11.00 10.42 163,000 10.61 10.61
07-01-03 10.40 10.56 10.15 122,000 10.50 10.50
06-12-29 9.99 10.25 9.98 214,400 10.20 10.20
Date Open High Low Vol Cls adjCls
06-12-28 9.98 10.20 9.98 68,500 10.13 10.13
06-12-27 10.00 10.20 10.00 106,300 10.03 10.03
06-12-26 10.00 10.07 9.96 91,000 10.02 10.02
06-12-22 10.04 10.08 10.00 67,300 10.01 10.01
06-12-21 10.02 10.15 10.01 119,800 10.05 10.05
06-12-20 10.08 10.08 10.01 71,300 10.05 10.05
06-12-19 10.00 10.20 10.00 79,000 10.11 10.11
06-12-18 10.00 10.19 10.00 153,300 10.10 10.10
06-12-15 10.16 10.20 10.06 110,800 10.09 10.09
Date Open High Low Vol Cls adjCls
06-12-14 10.16 10.20 10.07 79,400 10.13 10.13
06-12-13 10.30 10.30 10.10 66,000 10.12 10.12
06-12-12 10.44 10.57 10.25 62,200 10.34 10.34
06-12-11 10.63 10.65 10.18 75,900 10.44 10.44
06-12-08 10.90 10.90 10.56 110,900 10.63 10.63
06-12-07 10.90 10.93 10.79 131,700 10.85 10.85
06-12-06 10.85 11.03 10.80 169,900 10.91 10.91
06-12-05 10.92 11.05 10.81 136,200 11.02 11.02
06-12-04 10.96 11.06 10.92 138,100 10.99 10.99
Date Open High Low Vol Cls adjCls
06-12-01 11.07 11.20 10.90 117,900 11.06 11.06
06-11-30 10.95 11.80 10.72 338,300 10.90 10.90
06-11-29 10.55 10.98 10.55 105,800 10.78 10.78
06-11-28 10.63 10.64 10.32 108,900 10.54 10.54
06-11-27 10.80 11.26 10.50 107,600 10.57 10.57
06-11-24 11.28 11.29 10.81 46,200 10.92 10.92
06-11-22 11.69 11.69 11.27 68,600 11.39 11.39
06-11-21 11.62 11.64 11.39 32,900 11.56 11.56
06-11-20 11.64 11.74 11.42 58,700 11.65 11.65
Date Open High Low Vol Cls adjCls
06-11-17 12.00 12.00 11.41 82,700 11.60 11.60
06-11-16 11.81 12.00 11.81 77,300 11.91 11.91
06-11-15 11.56 11.87 11.37 127,000 11.72 11.72
06-11-14 11.02 11.87 10.81 191,400 11.80 11.80
06-11-13 10.75 11.06 10.60 59,500 11.01 11.01
06-11-10 10.63 10.72 10.53 16,500 10.56 10.56
06-11-09 10.81 10.83 10.50 59,000 10.53 10.53
06-11-08 10.65 10.90 10.59 66,800 10.70 10.70
06-11-07 10.34 11.30 10.30 131,800 11.11 11.11
Date Open High Low Vol Cls adjCls
06-11-06 10.79 10.79 10.06 236,500 10.25 10.25
06-11-03 12.12 12.12 10.33 1,065,900 10.79 10.79
06-11-02 12.80 12.80 12.23 96,600 12.37 12.37
06-11-01 12.81 12.87 12.50 50,900 12.54 12.54
06-10-31 12.59 12.98 12.59 79,700 12.66 12.66
06-10-30 12.61 12.80 12.51 33,300 12.55 12.55
06-10-27 12.81 13.00 12.58 44,600 12.62 12.62
06-10-26 12.98 13.10 12.60 54,300 13.00 13.00
06-10-25 13.02 13.92 12.73 347,000 12.94 12.94
Date Open High Low Vol Cls adjCls
06-10-24 12.62 13.00 12.62 85,400 13.00 13.00
06-10-23 12.50 12.86 12.40 66,900 12.57 12.57
06-10-20 12.56 12.62 12.50 35,600 12.50 12.50
06-10-19 12.65 12.74 12.51 48,300 12.55 12.55
06-10-18 12.84 12.90 12.50 64,100 12.70 12.70
06-10-17 12.97 13.61 12.63 186,200 12.70 12.70
06-10-16 12.99 13.46 12.87 88,200 13.46 13.46
06-10-13 12.95 13.00 12.66 83,800 12.89 12.89
06-10-12 12.30 12.92 12.26 80,900 12.80 12.80
Date Open High Low Vol Cls adjCls
06-10-11 11.99 12.77 11.99 267,400 12.49 12.49
06-10-10 11.88 12.12 11.64 176,100 11.91 11.91
06-10-09 11.86 11.98 11.68 38,200 11.87 11.87
06-10-06 12.00 12.17 11.59 53,900 11.78 11.78
06-10-05 12.21 12.21 11.71 89,100 11.87 11.87
06-10-04 11.50 12.08 11.50 292,800 12.07 12.07
06-10-03 11.50 11.51 11.09 88,600 11.40 11.40
06-10-02 11.01 11.74 11.00 302,400 11.46 11.46
06-09-29 11.12 11.30 10.75 48,400 11.02 11.02
Date Open High Low Vol Cls adjCls
06-09-28 11.25 11.42 10.76 128,500 11.02 11.02
06-09-27 11.55 12.39 11.20 415,000 11.26 11.26
06-09-26 11.00 11.25 10.99 198,000 11.25 11.25
06-09-25 11.10 11.14 10.69 154,200 10.99 10.99
06-09-22 11.30 11.55 11.06 113,300 11.16 11.16
06-09-21 11.54 11.66 11.30 148,300 11.54 11.54
06-09-20 11.42 11.84 11.20 563,700 11.31 11.31
06-09-19 10.21 11.47 10.15 1,087,600 11.26 11.26
06-09-18 10.44 10.50 10.20 221,200 10.20 10.20
Date Open High Low Vol Cls adjCls
06-09-15 10.15 10.37 10.03 557,800 10.27 10.27
06-09-14 10.09 10.20 10.09 23,900 10.16 10.16
06-09-13 10.36 10.50 10.10 143,500 10.10 10.10
06-09-12 10.20 10.38 10.20 137,300 10.33 10.33
06-09-11 10.40 10.55 10.00 170,500 10.24 10.24
06-09-08 10.51 10.55 10.40 35,600 10.44 10.44
06-09-07 10.54 10.60 10.50 141,200 10.52 10.52
06-09-06 10.90 10.90 10.52 488,900 10.73 10.73
06-09-05 10.51 10.89 10.51 35,800 10.89 10.89
Date Open High Low Vol Cls adjCls
06-09-01 10.65 10.69 10.50 60,400 10.51 10.51
06-08-31 10.58 10.77 10.51 31,400 10.69 10.69
06-08-30 10.50 10.68 10.50 110,000 10.50 10.50
06-08-29 10.66 10.68 10.40 24,300 10.59 10.59
06-08-28 10.50 10.73 10.42 61,400 10.44 10.44
06-08-25 10.40 10.64 10.40 40,100 10.45 10.45
06-08-24 10.76 10.77 10.40 46,400 10.41 10.41
06-08-23 10.99 10.99 10.53 46,800 10.85 10.85
06-08-22 10.69 10.91 10.46 77,900 10.86 10.86
Date Open High Low Vol Cls adjCls
06-08-21 10.75 10.75 10.40 52,800 10.50 10.50
06-08-18 10.80 10.85 10.35 218,500 10.47 10.47
06-08-17 9.55 10.77 9.55 503,400 10.56 10.56
06-08-16 9.56 9.59 9.34 170,900 9.59 9.59
06-08-15 9.52 9.66 9.33 144,000 9.58 9.58
06-08-14 9.53 9.74 9.53 76,500 9.60 9.60
06-08-11 8.89 9.58 8.65 545,700 9.57 9.57
06-08-10 10.09 10.17 9.85 54,700 10.08 10.08
06-08-09 10.14 10.24 9.90 44,600 10.01 10.01
Date Open High Low Vol Cls adjCls
06-08-08 10.24 10.24 9.92 61,800 9.99 9.99
06-08-07 10.15 10.24 9.99 44,400 10.01 10.01
06-08-04 10.53 10.53 10.15 65,800 10.21 10.21
06-08-03 10.25 10.50 10.24 51,800 10.31 10.31
06-08-02 10.29 10.50 10.25 52,800 10.41 10.41
06-08-01 10.53 10.55 10.21 91,700 10.37 10.37
06-07-31 11.02 11.06 10.60 82,100 10.75 10.75
06-07-28 10.47 10.98 10.47 67,500 10.98 10.98
06-07-27 10.57 10.61 10.15 151,900 10.33 10.33
Date Open High Low Vol Cls adjCls
06-07-26 10.40 10.50 10.11 85,700 10.15 10.15
06-07-25 10.52 10.82 10.16 151,100 10.37 10.37
06-07-24 10.22 10.61 10.08 124,900 10.61 10.61
06-07-21 10.21 10.21 9.68 72,000 10.10 10.10
06-07-20 9.99 10.30 9.96 142,100 10.21 10.21
06-07-19 10.11 10.44 9.71 293,500 9.94 9.94
06-07-18 10.20 10.40 9.99 351,000 10.22 10.22
06-07-17 8.77 10.60 8.20 1,130,400 10.30 10.30
06-07-14 9.90 9.91 8.85 1,001,600 9.00 9.00
Date Open High Low Vol Cls adjCls
06-07-13 10.18 10.52 9.88 335,500 9.90 9.90
06-07-12 9.97 10.47 9.94 383,900 10.27 10.27
06-07-11 10.75 10.75 9.72 473,500 9.95 9.95
06-07-10 11.35 11.55 10.77 162,700 10.77 10.77
06-07-07 12.60 12.60 11.40 267,000 11.40 11.40
06-07-06 12.49 12.85 12.45 129,600 12.62 12.62
06-07-05 12.68 12.79 12.21 141,500 12.50 12.50
06-07-03 12.48 12.61 12.30 111,200 12.56 12.56
06-06-30 13.30 13.68 12.50 450,300 12.57 12.57
Date Open High Low Vol Cls adjCls
06-06-29 13.45 14.00 13.21 114,500 13.36 13.36
06-06-28 13.02 13.75 12.80 163,900 13.48 13.48
06-06-27 13.20 13.50 12.90 143,200 13.12 13.12
06-06-26 14.25 14.45 13.45 157,200 13.67 13.67
06-06-23 14.56 14.56 14.15 120,900 14.20 14.20
06-06-22 14.85 14.94 14.29 100,100 14.50 14.50
06-06-21 14.28 15.10 14.04 185,400 14.99 14.99
06-06-20 14.15 14.29 13.92 71,900 14.18 14.18
06-06-19 14.10 14.46 13.97 51,600 14.21 14.21
Date Open High Low Vol Cls adjCls
06-06-16 14.88 14.88 13.91 157,400 14.01 14.01
06-06-15 13.50 14.88 13.20 128,700 14.88 14.88
06-06-14 13.15 13.50 12.90 131,300 13.33 13.33
06-06-13 13.61 13.65 12.80 173,000 12.99 12.99
06-06-12 14.20 14.50 13.44 196,800 13.48 13.48
06-06-09 14.52 15.04 13.98 130,100 14.14 14.14
06-06-08 14.50 15.96 14.34 171,900 14.52 14.52
06-06-07 14.18 14.82 13.49 307,100 14.46 14.46
06-06-06 15.30 15.65 14.20 240,400 14.20 14.20
Date Open High Low Vol Cls adjCls
06-06-05 15.65 15.81 15.30 88,900 15.36 15.36
06-06-02 16.30 16.45 15.51 139,300 15.82 15.82
06-06-01 16.20 16.58 16.11 80,000 16.36 16.36
06-05-31 15.75 16.46 15.75 64,400 16.35 16.35
06-05-30 16.02 16.32 15.63 82,100 15.95 15.95
06-05-26 16.72 16.88 16.00 104,700 16.37 16.37
06-05-25 17.03 17.31 16.69 66,500 16.72 16.72
06-05-24 17.55 17.87 16.68 142,200 17.01 17.01
06-05-23 16.80 18.26 16.80 258,300 17.55 17.55
Date Open High Low Vol Cls adjCls
06-05-22 17.00 17.50 16.60 111,800 16.89 16.89
06-05-19 16.22 17.50 16.22 207,700 16.91 16.91
06-05-18 16.00 17.00 16.00 224,800 16.33 16.33
06-05-17 15.60 16.02 15.50 324,500 15.92 15.92
06-05-16 15.64 16.07 15.32 242,000 15.60 15.60
06-05-15 15.76 15.85 15.40 565,200 15.60 15.60
06-05-12 16.15 16.41 15.79 113,200 16.00 16.00
06-05-11 16.60 16.64 15.75 239,600 16.15 16.15
06-05-10 16.71 17.00 16.15 193,400 16.40 16.40
Date Open High Low Vol Cls adjCls
06-05-09 15.85 17.00 15.66 353,300 16.78 16.78
06-05-08 17.32 17.93 15.51 777,800 16.31 16.31
06-05-05 17.86 17.90 17.30 130,900 17.46 17.46
06-05-04 17.67 18.48 17.47 146,400 17.54 17.54
06-05-03 17.81 18.07 17.51 122,500 17.75 17.75
06-05-02 17.60 18.14 17.32 189,900 17.99 17.99
06-05-01 18.80 18.92 17.50 217,100 17.59 17.59
06-04-28 19.10 19.15 18.76 194,500 18.76 18.76
06-04-27 19.20 20.20 18.65 530,000 19.06 19.06
Date Open High Low Vol Cls adjCls
06-04-26 17.89 20.20 17.56 514,800 19.34 19.34
06-04-25 18.04 18.42 17.32 322,000 17.74 17.74
06-04-24 18.59 18.80 17.98 349,900 18.05 18.05
06-04-21 19.50 19.50 18.65 187,100 18.83 18.83
06-04-20 20.79 20.99 18.50 605,800 19.40 19.40
06-04-19 21.22 21.95 20.40 151,300 20.76 20.76
06-04-18 19.60 21.15 19.60 240,000 21.15 21.15
06-04-17 20.49 21.22 19.81 206,000 20.06 20.06
06-04-13 20.40 20.53 19.90 90,100 20.35 20.35
Date Open High Low Vol Cls adjCls
06-04-12 20.00 20.90 19.16 321,000 20.29 20.29
06-04-11 22.39 23.34 19.35 920,100 19.71 19.71
06-04-10 19.30 22.64 19.30 977,000 22.12 22.12
06-04-07 19.84 19.88 18.98 147,400 19.29 19.29
06-04-06 20.20 20.20 18.90 363,300 19.58 19.58
06-04-05 18.28 20.02 17.92 563,800 19.98 19.98
06-04-04 18.03 18.59 17.95 137,200 18.14 18.14
06-04-03 18.29 18.85 17.85 224,400 18.20 18.20
06-03-31 18.30 18.48 17.75 108,300 18.00 18.00
Date Open High Low Vol Cls adjCls
06-03-30 18.27 19.17 18.00 247,100 18.45 18.45
06-03-29 18.65 18.90 18.00 284,700 18.13 18.13
06-03-28 19.31 19.31 18.69 285,600 18.69 18.69
06-03-27 19.50 20.99 19.10 1,229,300 19.31 19.31
06-03-24 18.85 19.24 18.52 296,500 18.99 18.99
06-03-23 18.65 19.48 18.22 466,700 18.45 18.45
06-03-22 18.18 18.80 17.55 312,800 18.39 18.39
06-03-21 19.65 19.75 18.01 562,700 18.40 18.40
06-03-20 18.35 19.75 17.10 781,100 18.90 18.90
Date Open High Low Vol Cls adjCls
06-03-17 19.50 19.70 17.27 1,093,100 18.00 18.00
06-03-16 16.76 20.49 16.65 3,569,500 19.27 19.27
06-03-15 14.80 16.69 14.53 1,369,100 16.33 16.33
06-03-14 14.08 14.50 13.75 127,500 13.97 13.97
06-03-13 14.40 14.70 13.72 350,400 13.90 13.90
06-03-10 12.32 14.20 12.26 855,700 14.20 14.20
06-03-09 11.80 12.40 11.80 245,500 12.32 12.32
06-03-08 11.59 11.80 11.55 131,900 11.80 11.80
06-03-07 11.28 11.70 11.24 87,800 11.70 11.70
Date Open High Low Vol Cls adjCls
06-03-06 11.10 11.54 11.10 122,500 11.40 11.40
06-03-03 11.33 11.50 11.04 116,200 11.15 11.15
06-03-02 11.38 11.45 11.11 64,000 11.45 11.45
06-03-01 11.00 11.80 10.85 209,600 11.40 11.40
06-02-28 11.25 11.51 10.75 234,600 10.98 10.98
06-02-27 12.50 12.57 11.68 192,300 11.69 11.69
06-02-24 12.40 12.50 11.61 131,600 12.00 12.00
06-02-23 10.72 12.53 10.72 200,000 11.95 11.95
06-02-22 11.00 11.25 10.75 94,000 10.97 10.97
Date Open High Low Vol Cls adjCls
06-02-21 11.65 12.17 10.90 120,400 11.10 11.10
06-02-17 12.00 12.01 11.61 25,800 11.65 11.65
06-02-16 12.00 12.30 11.01 181,800 12.00 12.00
06-02-15 11.76 12.00 11.22 52,000 11.80 11.80
06-02-14 11.95 11.95 11.09 162,400 11.69 11.69
06-02-13 11.95 12.00 11.75 28,600 11.97 11.97
06-02-10 11.40 11.94 10.94 339,800 11.84 11.84
06-02-09 11.41 11.52 10.92 223,400 11.27 11.27
06-02-08 12.20 12.20 11.24 61,200 11.53 11.53
Date Open High Low Vol Cls adjCls
06-02-07 12.75 12.75 11.50 185,700 11.99 11.99
06-02-06 12.74 13.20 12.45 430,900 12.75 12.75
06-02-03 12.01 12.66 12.01 220,900 12.44 12.44
06-02-02 11.64 12.70 11.50 320,400 12.12 12.12
06-02-01 11.65 11.67 11.55 126,800 11.55 11.55
06-01-31 11.82 11.82 11.25 139,500 11.44 11.44
06-01-30 11.00 11.91 10.81 382,300 11.69 11.69
06-01-27 10.88 11.01 10.70 233,500 10.83 10.83
06-01-26 9.72 11.25 9.64 221,700 10.84 10.84
Date Open High Low Vol Cls adjCls
06-01-25 9.78 9.83 9.66 30,700 9.66 9.66
06-01-24 9.77 9.99 9.75 19,500 9.76 9.76
06-01-23 9.71 9.97 9.70 44,500 9.85 9.85
06-01-20 9.66 9.94 9.66 33,300 9.72 9.72
06-01-19 9.99 10.30 9.81 72,700 9.94 9.94
06-01-18 9.83 10.15 9.41 131,200 10.03 10.03
06-01-17 10.24 10.24 9.85 71,900 9.97 9.97
06-01-13 10.00 10.31 10.00 143,100 10.15 10.15
06-01-12 10.20 10.20 9.67 112,300 9.95 9.95
Date Open High Low Vol Cls adjCls
06-01-11 10.15 10.35 10.11 469,900 10.14 10.14
06-01-10 10.06 10.29 10.05 165,500 10.11 10.11
06-01-09 10.06 10.25 10.00 69,100 10.01 10.01
06-01-06 10.18 10.25 9.53 109,500 9.99 9.99
06-01-05 10.08 10.40 10.08 143,700 10.21 10.21
06-01-04 10.50 10.50 10.01 213,100 10.38 10.38
06-01-03 10.00 10.45 10.00 423,000 10.30 10.30
05-12-30 9.06 10.00 9.06 230,100 9.78 9.78
05-12-29 8.71 9.38 8.71 58,700 9.25 9.25
Date Open High Low Vol Cls adjCls
05-12-28 8.96 8.96 8.72 91,200 8.75 8.75
05-12-27 8.90 9.50 8.75 55,800 8.90 8.90
05-12-23 8.64 9.42 8.60 364,800 9.08 9.08
05-12-22 8.55 8.65 8.40 107,000 8.53 8.53
05-12-21 8.60 8.63 8.51 68,900 8.56 8.56
05-12-20 8.56 8.75 8.50 56,400 8.57 8.57
05-12-19 8.85 8.85 8.53 45,200 8.56 8.56
05-12-16 8.72 8.98 8.72 262,100 8.73 8.73
05-12-15 8.65 8.99 8.55 216,100 8.76 8.76
Date Open High Low Vol Cls adjCls
05-12-14 8.41 8.94 8.40 616,100 8.62 8.62
05-12-13 8.50 8.65 8.45 597,800 8.50 8.50
05-12-12 8.55 8.61 8.45 384,100 8.46 8.46
05-12-09 8.55 8.75 8.48 40,800 8.52 8.52
05-12-08 8.79 8.79 8.45 38,200 8.46 8.46
05-12-07 8.56 8.70 8.45 24,900 8.55 8.55
05-12-06 8.43 8.99 8.40 43,300 8.56 8.56
05-12-05 8.51 8.56 8.45 247,500 8.50 8.50
05-12-02 8.51 9.00 8.51 93,800 8.60 8.60
Date Open High Low Vol Cls adjCls
05-12-01 8.50 9.00 8.50 317,800 8.51 8.51
05-11-30 8.80 8.82 8.50 189,400 8.50 8.50
05-11-29 9.01 9.01 8.80 279,500 8.81 8.81
05-11-28 9.00 9.02 8.90 288,100 8.91 8.91
05-11-25 9.00 9.05 9.00 25,800 9.01 9.01
05-11-23 9.40 9.40 9.00 170,300 9.02 9.02
05-11-22 8.78 9.50 8.78 191,800 9.36 9.36
05-11-21 8.80 9.07 8.80 231,200 9.00 9.00
05-11-18 9.01 9.16 8.98 171,900 9.07 9.07
Date Open High Low Vol Cls adjCls
05-11-17 8.45 9.29 8.40 1,495,900 9.25 9.25
05-11-16 8.60 8.65 7.61 3,781,000 8.39 8.39
05-11-15 10.01 10.01 8.36 4,211,700 8.36 8.36