Western Asset/Claymore Inflatio (WIW)

11.00
+0.04 (+0.36%)
Exchange
NYQ
Day Range
10.98 - 11.05
52 Week Range
9.99 - 11.46
Open
11.02
Avg. Vol
158,081
Short ratio
0.00
PEG Ratio
0.00
Earnings Share
-0.43

Western Asset/Claymore Inflatio (WIW) Historicals

Date Open High Low Vol Cls adjCls
16-05-27 11.02 11.05 10.98 70,100 11.02 11.02
16-05-26 10.98 11.05 10.98 69,300 10.98 10.98
16-05-25 10.99 11.02 10.96 88,800 10.96 10.96
16-05-24 11.00 11.02 10.97 78,100 10.99 10.99
16-05-23 11.04 11.04 11.00 91,300 11.01 11.01
16-05-20 11.01 11.03 10.99 202,500 11.01 11.01
16-05-19 11.00 11.01 10.96 44,900 10.96 10.96
16-05-18 11.04 11.06 10.96 104,300 10.97 10.97
16-05-17 11.04 11.05 10.99 61,200 11.04 11.04
Date Open High Low Vol Cls adjCls
16-05-16 11.00 11.01 11.00 98,600 11.00 11.00
16-05-13 10.97 11.01 10.97 45,700 11.00 11.00
16-05-12 11.04 11.04 10.97 106,600 10.99 10.99
16-05-11 11.02 11.08 10.96 143,500 10.98 10.98
16-05-10 11.12 11.12 11.06 100,500 11.08 11.05
16-05-09 11.09 11.09 11.07 77,900 11.07 11.04
16-05-06 10.98 11.09 10.98 43,800 11.09 11.06
16-05-05 11.07 11.08 11.04 114,200 11.04 11.01
16-05-04 11.04 11.08 11.02 44,600 11.05 11.02
Date Open High Low Vol Cls adjCls
16-05-03 11.05 11.11 11.05 65,500 11.06 11.03
16-05-02 11.16 11.17 11.10 131,800 11.12 11.09
16-04-29 11.02 11.14 10.99 100,200 11.14 11.11
16-04-28 11.05 11.08 10.96 187,400 10.96 10.93
16-04-27 11.03 11.07 11.02 129,200 11.03 11.00
16-04-26 11.05 11.08 10.99 183,400 11.00 10.97
16-04-25 11.01 11.11 11.00 128,000 11.05 11.02
16-04-22 11.02 11.03 11.00 56,900 11.02 10.99
16-04-21 10.98 11.01 10.95 57,400 11.00 10.97
Date Open High Low Vol Cls adjCls
16-04-20 10.90 10.97 10.90 87,300 10.97 10.94
16-04-19 10.86 10.95 10.85 188,000 10.94 10.91
16-04-18 10.90 10.94 10.85 117,100 10.87 10.84
16-04-15 10.91 10.97 10.90 99,300 10.92 10.89
16-04-14 11.01 11.01 10.95 94,000 10.96 10.93
16-04-13 10.95 11.02 10.93 222,900 11.00 10.97
16-04-12 10.93 10.97 10.91 65,800 10.97 10.90
16-04-11 10.94 10.96 10.90 147,200 10.92 10.85
16-04-08 10.97 10.99 10.93 127,100 10.94 10.87
Date Open High Low Vol Cls adjCls
16-04-07 10.99 11.00 10.98 94,000 10.98 10.91
16-04-06 11.03 11.03 10.97 119,100 10.99 10.92
16-04-05 11.06 11.07 11.05 80,300 11.06 10.99
16-04-04 11.04 11.08 11.02 111,800 11.06 10.99
16-04-01 11.03 11.07 11.03 148,600 11.04 10.97
16-03-31 10.93 11.10 10.92 291,600 11.06 10.99
16-03-30 10.87 10.91 10.83 172,400 10.91 10.84
16-03-29 10.78 10.87 10.75 216,200 10.84 10.77
16-03-28 10.83 10.84 10.76 203,700 10.77 10.70
Date Open High Low Vol Cls adjCls
16-03-24 10.89 10.91 10.83 203,600 10.85 10.78
16-03-23 10.80 10.91 10.80 422,800 10.89 10.82
16-03-22 10.72 10.82 10.69 132,200 10.82 10.75
16-03-21 10.70 10.73 10.67 211,800 10.71 10.64
16-03-18 10.72 10.74 10.69 173,800 10.69 10.62
16-03-17 10.70 10.76 10.66 260,900 10.73 10.66
16-03-16 10.61 10.70 10.59 218,000 10.69 10.62
16-03-15 10.61 10.65 10.61 203,900 10.63 10.56
16-03-14 10.62 10.64 10.60 107,800 10.62 10.55
Date Open High Low Vol Cls adjCls
16-03-11 10.59 10.62 10.56 536,600 10.61 10.54
16-03-10 10.57 10.66 10.52 323,900 10.60 10.50
16-03-09 10.58 10.62 10.53 350,000 10.59 10.49
16-03-08 10.59 10.64 10.51 241,900 10.58 10.48
16-03-07 10.46 10.61 10.45 659,500 10.61 10.51
16-03-04 10.29 10.41 10.29 116,800 10.39 10.29
16-03-03 10.24 10.33 10.21 108,500 10.31 10.21
16-03-02 10.18 10.24 10.17 177,100 10.20 10.10
16-03-01 10.17 10.21 10.16 216,200 10.20 10.10
Date Open High Low Vol Cls adjCls
16-02-29 10.15 10.18 10.13 151,800 10.16 10.07
16-02-26 10.16 10.18 10.13 147,100 10.13 10.04
16-02-25 10.17 10.17 10.15 65,800 10.15 10.06
16-02-24 10.07 10.18 10.07 96,200 10.18 10.08
16-02-23 10.05 10.13 10.05 195,000 10.09 10.00
16-02-22 10.11 10.15 10.04 320,400 10.05 9.96
16-02-19 10.10 10.12 10.07 58,200 10.11 10.02
16-02-18 10.02 10.09 10.02 61,900 10.08 9.99
16-02-17 10.05 10.07 10.01 86,900 10.02 9.93
Date Open High Low Vol Cls adjCls
16-02-16 10.07 10.08 9.99 139,400 10.01 9.92
16-02-12 10.02 10.09 10.02 32,400 10.07 9.98
16-02-11 10.09 10.16 10.02 101,000 10.02 9.93
16-02-10 10.15 10.19 10.11 86,300 10.11 10.02
16-02-09 10.26 10.28 10.16 96,200 10.18 10.05
16-02-08 10.33 10.37 10.27 141,700 10.29 10.16
16-02-05 10.40 10.42 10.31 70,800 10.31 10.18
16-02-04 10.44 10.46 10.40 62,000 10.41 10.28
16-02-03 10.42 10.44 10.40 49,300 10.41 10.28
Date Open High Low Vol Cls adjCls
16-02-02 10.29 10.46 10.29 198,700 10.41 10.28
16-02-01 10.40 10.43 10.33 115,400 10.41 10.28
16-01-29 10.33 10.43 10.31 151,900 10.39 10.26
16-01-28 10.20 10.35 10.20 71,300 10.33 10.20
16-01-27 10.16 10.20 10.16 74,400 10.19 10.06
16-01-26 10.17 10.19 10.16 109,000 10.19 10.06
16-01-25 10.13 10.15 10.08 75,700 10.15 10.02
16-01-22 10.10 10.16 10.07 111,100 10.12 9.99
16-01-21 10.13 10.14 10.08 97,700 10.08 9.95
Date Open High Low Vol Cls adjCls
16-01-20 10.18 10.20 10.07 205,500 10.10 9.97
16-01-19 10.19 10.20 10.16 103,500 10.20 10.07
16-01-15 10.23 10.25 10.19 129,700 10.19 10.06
16-01-14 10.25 10.29 10.23 121,200 10.25 10.12
16-01-13 10.26 10.33 10.25 80,200 10.29 10.16
16-01-12 10.28 10.32 10.25 96,900 10.32 10.16
16-01-11 10.35 10.35 10.24 75,800 10.24 10.08
16-01-08 10.40 10.40 10.26 73,900 10.34 10.18
16-01-07 10.40 10.41 10.35 48,500 10.38 10.21
Date Open High Low Vol Cls adjCls
16-01-06 10.39 10.45 10.35 120,300 10.44 10.27
16-01-05 10.34 10.39 10.33 57,800 10.39 10.22
16-01-04 10.27 10.37 10.27 49,300 10.36 10.20
15-12-31 10.25 10.29 10.24 172,400 10.29 10.13
15-12-30 10.32 10.34 10.23 406,800 10.25 10.09
15-12-29 10.35 10.37 10.30 248,900 10.30 10.14
15-12-28 10.33 10.41 10.31 125,600 10.35 10.19
15-12-24 10.43 10.43 10.35 131,500 10.37 10.21
15-12-23 10.30 10.42 10.29 294,300 10.40 10.23
Date Open High Low Vol Cls adjCls
15-12-22 10.25 10.35 10.23 164,600 10.33 10.17
15-12-21 10.27 10.35 10.27 110,400 10.28 10.12
15-12-18 10.30 10.35 10.28 122,600 10.31 10.15
15-12-17 10.24 10.29 10.18 119,200 10.27 10.11
15-12-16 10.22 10.25 10.16 149,200 10.24 10.08
15-12-15 10.16 10.22 10.16 91,800 10.22 10.06
15-12-14 10.23 10.24 10.16 160,700 10.17 10.01
15-12-11 10.24 10.25 10.22 88,300 10.23 10.07
15-12-10 10.27 10.29 10.23 106,400 10.26 10.06
Date Open High Low Vol Cls adjCls
15-12-09 10.32 10.32 10.24 96,800 10.26 10.06
15-12-08 10.32 10.33 10.28 75,000 10.29 10.09
15-12-07 10.31 10.35 10.28 68,800 10.31 10.11
15-12-04 10.32 10.38 10.32 93,100 10.32 10.12
15-12-03 10.42 10.42 10.32 75,100 10.32 10.12
15-12-02 10.46 10.46 10.39 119,000 10.42 10.22
15-12-01 10.39 10.47 10.39 107,700 10.47 10.27
15-11-30 10.40 10.41 10.37 48,600 10.38 10.18
15-11-27 10.37 10.37 10.35 9,000 10.36 10.16
Date Open High Low Vol Cls adjCls
15-11-25 10.37 10.38 10.34 30,800 10.35 10.15
15-11-24 10.36 10.38 10.34 87,400 10.37 10.17
15-11-23 10.34 10.37 10.32 58,700 10.36 10.16
15-11-20 10.34 10.38 10.32 112,700 10.33 10.13
15-11-19 10.25 10.35 10.25 186,000 10.33 10.13
15-11-18 10.27 10.28 10.23 171,800 10.25 10.05
15-11-17 10.31 10.32 10.28 86,800 10.28 10.08
15-11-16 10.34 10.34 10.28 116,100 10.31 10.11
15-11-13 10.36 10.37 10.33 76,100 10.35 10.15
Date Open High Low Vol Cls adjCls
15-11-12 10.37 10.39 10.35 71,600 10.37 10.17
15-11-11 10.42 10.42 10.36 81,600 10.36 10.16
15-11-10 10.42 10.44 10.38 85,600 10.42 10.22
15-11-09 10.48 10.49 10.42 33,400 10.44 10.21
15-11-06 10.52 10.52 10.41 174,900 10.48 10.25
15-11-05 10.55 10.56 10.51 89,200 10.54 10.30
15-11-04 10.47 10.58 10.47 150,500 10.57 10.33
15-11-03 10.47 10.51 10.46 84,000 10.50 10.27
15-11-02 10.48 10.54 10.48 105,000 10.51 10.27
Date Open High Low Vol Cls adjCls
15-10-30 10.54 10.55 10.47 128,200 10.49 10.26
15-10-29 10.54 10.56 10.47 239,200 10.51 10.27
15-10-28 10.57 10.59 10.51 179,900 10.54 10.30
15-10-27 10.58 10.60 10.58 41,600 10.58 10.34
15-10-26 10.59 10.61 10.58 66,200 10.60 10.36
15-10-23 10.61 10.61 10.55 84,700 10.58 10.34
15-10-22 10.52 10.63 10.52 204,600 10.62 10.38
15-10-21 10.49 10.56 10.49 119,800 10.53 10.29
15-10-20 10.50 10.51 10.47 117,200 10.50 10.27
Date Open High Low Vol Cls adjCls
15-10-19 10.52 10.52 10.48 95,200 10.49 10.26
15-10-16 10.54 10.54 10.50 108,700 10.53 10.29
15-10-15 10.53 10.55 10.51 134,400 10.53 10.29
15-10-14 10.50 10.55 10.49 253,800 10.53 10.29
15-10-13 10.49 10.51 10.45 136,800 10.48 10.25
15-10-12 10.51 10.56 10.49 140,400 10.54 10.27
15-10-09 10.51 10.56 10.51 62,400 10.53 10.26
15-10-08 10.45 10.54 10.45 94,800 10.53 10.26
15-10-07 10.43 10.49 10.39 211,300 10.48 10.21
Date Open High Low Vol Cls adjCls
15-10-06 10.33 10.42 10.33 113,700 10.42 10.15
15-10-05 10.36 10.38 10.32 234,900 10.35 10.09
15-10-02 10.40 10.45 10.33 269,900 10.35 10.09
15-10-01 10.38 10.43 10.37 98,000 10.37 10.11
15-09-30 10.35 10.42 10.32 152,400 10.40 10.13
15-09-29 10.35 10.39 10.35 138,700 10.36 10.10
15-09-28 10.41 10.43 10.39 130,700 10.40 10.13
15-09-25 10.43 10.44 10.41 120,300 10.42 10.15
15-09-24 10.47 10.50 10.45 82,500 10.46 10.19
Date Open High Low Vol Cls adjCls
15-09-23 10.44 10.49 10.44 113,700 10.47 10.20
15-09-22 10.43 10.47 10.43 76,500 10.45 10.18
15-09-21 10.46 10.47 10.44 40,200 10.45 10.18
15-09-18 10.41 10.50 10.41 116,300 10.50 10.23
15-09-17 10.34 10.42 10.33 150,400 10.42 10.15
15-09-16 10.36 10.40 10.34 227,400 10.35 10.09
15-09-15 10.41 10.41 10.36 108,300 10.37 10.11
15-09-14 10.48 10.49 10.42 90,100 10.43 10.16
15-09-11 10.51 10.52 10.47 69,500 10.48 10.21
Date Open High Low Vol Cls adjCls
15-09-10 10.52 10.54 10.48 234,300 10.52 10.22
15-09-09 10.55 10.57 10.50 120,200 10.52 10.22
15-09-08 10.55 10.64 10.52 189,800 10.55 10.25
15-09-04 10.57 10.58 10.55 284,800 10.55 10.25
15-09-03 10.55 10.60 10.55 153,500 10.57 10.27
15-09-02 10.59 10.60 10.54 116,300 10.58 10.28
15-09-01 10.55 10.61 10.51 159,700 10.56 10.26
15-08-31 10.61 10.63 10.54 161,800 10.55 10.25
15-08-28 10.63 10.69 10.61 52,000 10.62 10.32
Date Open High Low Vol Cls adjCls
15-08-27 10.58 10.66 10.58 82,300 10.64 10.33
15-08-26 10.70 10.70 10.56 67,300 10.57 10.27
15-08-25 10.67 10.75 10.65 152,000 10.67 10.36
15-08-24 10.66 10.94 10.66 120,100 10.67 10.36
15-08-21 10.81 10.92 10.79 147,900 10.91 10.60
15-08-20 10.91 10.93 10.80 88,100 10.83 10.52
15-08-19 10.83 10.92 10.82 80,600 10.92 10.61
15-08-18 10.82 10.87 10.80 66,600 10.82 10.51
15-08-17 10.93 10.94 10.85 70,000 10.85 10.54
Date Open High Low Vol Cls adjCls
15-08-14 10.96 10.96 10.93 50,300 10.94 10.63
15-08-13 11.04 11.04 10.99 43,700 10.99 10.67
15-08-12 11.05 11.07 11.03 88,900 11.07 10.75
15-08-11 11.07 11.07 11.04 91,500 11.07 10.72
15-08-10 11.08 11.09 11.05 63,100 11.07 10.72
15-08-07 11.03 11.09 11.02 54,100 11.08 10.73
15-08-06 11.05 11.05 11.02 80,300 11.05 10.70
15-08-05 11.05 11.05 11.02 71,000 11.05 10.70
15-08-04 11.02 11.08 11.02 105,000 11.06 10.71
Date Open High Low Vol Cls adjCls
15-08-03 11.01 11.13 10.99 92,200 11.13 10.78
15-07-31 10.92 11.00 10.91 95,900 10.99 10.64
15-07-30 10.92 10.96 10.91 92,400 10.92 10.57
15-07-29 10.94 10.97 10.87 80,700 10.94 10.59
15-07-28 10.96 10.97 10.93 57,500 10.94 10.59
15-07-27 10.96 10.99 10.95 72,700 10.97 10.62
15-07-24 11.07 11.11 10.97 59,100 10.98 10.63
15-07-23 11.16 11.16 11.05 74,300 11.10 10.75
15-07-22 11.17 11.17 11.11 67,000 11.16 10.81
Date Open High Low Vol Cls adjCls
15-07-21 11.15 11.17 11.13 63,700 11.16 10.81
15-07-20 11.21 11.22 11.12 97,900 11.15 10.80
15-07-17 11.18 11.22 11.18 49,800 11.20 10.85
15-07-16 11.13 11.21 11.12 33,000 11.20 10.85
15-07-15 11.09 11.13 11.09 74,400 11.12 10.77
15-07-14 11.08 11.12 11.08 56,100 11.09 10.74
15-07-13 11.15 11.15 11.10 68,300 11.10 10.75
15-07-10 11.24 11.24 11.17 100,400 11.20 10.81
15-07-09 11.30 11.31 11.24 131,300 11.27 10.88
Date Open High Low Vol Cls adjCls
15-07-08 11.32 11.33 11.30 78,600 11.30 10.91
15-07-07 11.30 11.35 11.30 150,900 11.32 10.93
15-07-06 11.26 11.31 11.25 59,800 11.30 10.91
15-07-02 11.22 11.29 11.22 65,700 11.29 10.90
15-07-01 11.18 11.24 11.16 104,000 11.22 10.83
15-06-30 11.17 11.23 11.13 74,500 11.19 10.80
15-06-29 11.16 11.17 11.13 84,200 11.17 10.78
15-06-26 11.20 11.20 11.13 74,900 11.16 10.77
15-06-25 11.19 11.24 11.19 104,400 11.20 10.81
Date Open High Low Vol Cls adjCls
15-06-24 11.26 11.26 11.18 107,100 11.22 10.83
15-06-23 11.22 11.26 11.19 85,000 11.26 10.87
15-06-22 11.24 11.25 11.18 82,000 11.21 10.82
15-06-19 11.16 11.26 11.16 69,200 11.26 10.87
15-06-18 11.22 11.23 11.14 67,500 11.17 10.78
15-06-17 11.17 11.23 11.16 82,900 11.23 10.84
15-06-16 11.12 11.17 11.11 82,100 11.15 10.76
15-06-15 11.12 11.14 11.09 102,800 11.11 10.73
15-06-12 11.07 11.13 11.07 75,600 11.11 10.73
Date Open High Low Vol Cls adjCls
15-06-11 11.01 11.08 11.01 136,000 11.07 10.69
15-06-10 11.09 11.09 11.05 115,100 11.07 10.65
15-06-09 11.19 11.19 11.11 126,600 11.11 10.69
15-06-08 11.23 11.23 11.16 117,800 11.19 10.77
15-06-05 11.30 11.30 11.22 92,500 11.24 10.82
15-06-04 11.34 11.35 11.31 79,300 11.34 10.91
15-06-03 11.39 11.39 11.32 153,200 11.34 10.91
15-06-02 11.44 11.44 11.39 87,600 11.41 10.98
15-06-01 11.45 11.45 11.42 91,500 11.43 11.00
Date Open High Low Vol Cls adjCls
15-05-29 11.43 11.46 11.42 76,300 11.44 11.01
15-05-28 11.38 11.43 11.38 91,300 11.41 10.98
15-05-27 11.38 11.43 11.35 94,500 11.38 10.95
15-05-26 11.33 11.36 11.32 52,100 11.34 10.91
15-05-22 11.35 11.38 11.33 79,700 11.34 10.91
15-05-21 11.40 11.40 11.36 164,600 11.36 10.93
15-05-20 11.36 11.42 11.34 60,700 11.40 10.97
15-05-19 11.40 11.40 11.33 74,900 11.36 10.93
15-05-18 11.43 11.43 11.39 61,200 11.40 10.97
Date Open High Low Vol Cls adjCls
15-05-15 11.39 11.46 11.38 88,500 11.42 10.99
15-05-14 11.38 11.41 11.34 76,500 11.38 10.95
15-05-13 11.41 11.44 11.36 81,900 11.38 10.95
15-05-12 11.36 11.40 11.35 65,400 11.40 10.94
15-05-11 11.39 11.40 11.31 68,800 11.35 10.89
15-05-08 11.40 11.47 11.38 68,600 11.40 10.94
15-05-07 11.43 11.45 11.40 69,600 11.40 10.94
15-05-06 11.51 11.51 11.40 190,800 11.44 10.98
15-05-05 11.51 11.51 11.47 111,800 11.49 11.03
Date Open High Low Vol Cls adjCls
15-05-04 11.53 11.53 11.47 204,200 11.50 11.04
15-05-01 11.52 11.58 11.50 192,000 11.55 11.08
15-04-30 11.55 11.57 11.49 96,100 11.57 11.10
15-04-29 11.53 11.54 11.49 112,900 11.54 11.07
15-04-28 11.55 11.56 11.51 160,300 11.54 11.07
15-04-27 11.53 11.55 11.51 78,400 11.54 11.07
15-04-24 11.50 11.55 11.48 110,700 11.55 11.08
15-04-23 11.45 11.52 11.44 131,000 11.51 11.04
15-04-22 11.45 11.47 11.44 136,000 11.45 10.99
Date Open High Low Vol Cls adjCls
15-04-21 11.45 11.48 11.43 100,100 11.45 10.99
15-04-20 11.46 11.49 11.44 101,100 11.45 10.99
15-04-17 11.42 11.47 11.42 76,200 11.46 11.00
15-04-16 11.40 11.44 11.36 107,300 11.43 10.97
15-04-15 11.37 11.41 11.37 88,600 11.41 10.95
15-04-14 11.30 11.38 11.30 300,600 11.36 10.90
15-04-13 11.29 11.30 11.26 86,100 11.27 10.81
15-04-10 11.39 11.39 11.26 738,800 11.29 10.80
15-04-09 11.39 11.40 11.37 101,200 11.37 10.88
Date Open High Low Vol Cls adjCls
15-04-08 11.40 11.40 11.37 65,200 11.37 10.88
15-04-07 11.42 11.44 11.41 96,900 11.41 10.92
15-04-06 11.47 11.47 11.42 87,800 11.43 10.93
15-04-02 11.42 11.43 11.40 90,200 11.41 10.92
15-04-01 11.35 11.44 11.34 111,600 11.41 10.92
15-03-31 11.39 11.39 11.30 188,200 11.34 10.85
15-03-30 11.35 11.39 11.34 130,800 11.37 10.88
15-03-27 11.31 11.37 11.31 54,200 11.36 10.87
15-03-26 11.32 11.33 11.28 105,800 11.29 10.80
Date Open High Low Vol Cls adjCls
15-03-25 11.30 11.36 11.30 108,300 11.31 10.82
15-03-24 11.30 11.34 11.29 105,500 11.30 10.81
15-03-23 11.25 11.30 11.25 89,200 11.28 10.79
15-03-20 11.25 11.28 11.24 110,200 11.27 10.78
15-03-19 11.30 11.30 11.25 91,400 11.26 10.77
15-03-18 11.19 11.30 11.18 74,000 11.29 10.80
15-03-17 11.20 11.21 11.15 82,200 11.18 10.70
15-03-16 11.28 11.28 11.16 136,100 11.16 10.68
15-03-13 11.20 11.20 11.18 115,500 11.19 10.71
Date Open High Low Vol Cls adjCls
15-03-12 11.24 11.24 11.20 75,300 11.20 10.71
15-03-11 11.21 11.25 11.20 374,500 11.22 10.73
15-03-10 11.24 11.26 11.21 101,500 11.23 10.71
15-03-09 11.25 11.27 11.23 96,800 11.24 10.72
15-03-06 11.36 11.36 11.23 91,400 11.23 10.71
15-03-05 11.38 11.41 11.34 98,700 11.37 10.84
15-03-04 11.39 11.42 11.34 136,000 11.38 10.85
15-03-03 11.32 11.38 11.31 192,000 11.37 10.84
15-03-02 11.37 11.40 11.33 174,900 11.34 10.82
Date Open High Low Vol Cls adjCls
15-02-27 11.33 11.41 11.31 107,900 11.39 10.86
15-02-26 11.32 11.35 11.29 87,500 11.29 10.77
15-02-25 11.30 11.32 11.28 127,100 11.28 10.76
15-02-24 11.24 11.29 11.22 98,900 11.28 10.76
15-02-23 11.26 11.28 11.24 89,300 11.27 10.75
15-02-20 11.29 11.29 11.22 70,500 11.22 10.70
15-02-19 11.27 11.28 11.23 88,300 11.28 10.76
15-02-18 11.24 11.26 11.21 73,300 11.24 10.72
15-02-17 11.25 11.27 11.21 177,200 11.21 10.69
Date Open High Low Vol Cls adjCls
15-02-13 11.32 11.32 11.23 104,400 11.29 10.77
15-02-12 11.31 11.32 11.28 91,500 11.29 10.77
15-02-11 11.32 11.34 11.28 113,000 11.33 10.81
15-02-10 11.35 11.36 11.31 122,600 11.35 10.79
15-02-09 11.37 11.43 11.36 129,700 11.36 10.80
15-02-06 11.46 11.46 11.37 167,000 11.37 10.81
15-02-05 11.46 11.49 11.45 197,100 11.48 10.92
15-02-04 11.50 11.50 11.46 172,400 11.46 10.90
15-02-03 11.51 11.51 11.47 131,600 11.51 10.95
Date Open High Low Vol Cls adjCls
15-02-02 11.47 11.54 11.46 225,300 11.54 10.97
15-01-30 11.48 11.52 11.48 227,400 11.52 10.95
15-01-29 11.50 11.51 11.41 182,700 11.46 10.90
15-01-28 11.48 11.51 11.45 129,800 11.51 10.95
15-01-27 11.44 11.54 11.44 173,400 11.49 10.93
15-01-26 11.42 11.45 11.42 82,100 11.45 10.89
15-01-23 11.42 11.45 11.39 86,300 11.45 10.89
15-01-22 11.49 11.50 11.41 62,800 11.42 10.86
15-01-21 11.46 11.49 11.43 123,500 11.48 10.92
Date Open High Low Vol Cls adjCls
15-01-20 11.42 11.46 11.42 53,500 11.46 10.90
15-01-16 11.43 11.45 11.42 98,000 11.43 10.87
15-01-15 11.36 11.48 11.36 561,700 11.44 10.88
15-01-14 11.35 11.41 11.35 105,000 11.37 10.81
15-01-13 11.33 11.36 11.30 729,500 11.35 10.79
15-01-12 11.34 11.37 11.32 118,000 11.32 10.73
15-01-09 11.33 11.36 11.31 152,000 11.36 10.77
15-01-08 11.31 11.40 11.30 143,600 11.38 10.79
15-01-07 11.40 11.41 11.31 180,900 11.32 10.73
Date Open High Low Vol Cls adjCls
15-01-06 11.42 11.43 11.40 71,800 11.40 10.81
15-01-05 11.36 11.43 11.36 176,400 11.41 10.82
15-01-02 11.27 11.41 11.27 136,200 11.41 10.82
14-12-31 11.28 11.30 11.23 227,200 11.30 10.71
14-12-30 11.24 11.27 11.23 227,900 11.27 10.68
14-12-29 11.23 11.28 11.22 120,500 11.23 10.65
14-12-26 11.26 11.29 11.26 88,200 11.29 10.67
14-12-24 11.26 11.29 11.23 135,100 11.28 10.66
14-12-23 11.25 11.30 11.22 175,700 11.25 10.63
Date Open High Low Vol Cls adjCls
14-12-22 11.22 11.24 11.21 101,300 11.23 10.61
14-12-19 11.17 11.26 11.17 157,600 11.22 10.61
14-12-18 11.25 11.25 11.19 408,300 11.20 10.59
14-12-17 11.23 11.27 11.23 118,000 11.23 10.61
14-12-16 11.21 11.27 11.21 147,000 11.24 10.62
14-12-15 11.26 11.28 11.23 210,300 11.24 10.62
14-12-12 11.28 11.28 11.24 305,800 11.27 10.65
14-12-11 11.33 11.33 11.25 369,600 11.28 10.66
14-12-10 11.37 11.39 11.35 462,000 11.36 10.71
Date Open High Low Vol Cls adjCls
14-12-09 11.37 11.40 11.36 155,700 11.40 10.74
14-12-08 11.38 11.40 11.36 178,300 11.40 10.74
14-12-05 11.41 11.41 11.37 141,000 11.39 10.73
14-12-04 11.38 11.43 11.38 74,600 11.42 10.76
14-12-03 11.42 11.42 11.40 92,000 11.40 10.74
14-12-02 11.46 11.46 11.43 96,500 11.43 10.77
14-12-01 11.45 11.49 11.44 223,900 11.48 10.82
14-11-28 11.52 11.53 11.48 55,200 11.50 10.84
14-11-26 11.49 11.52 11.45 120,200 11.51 10.85
Date Open High Low Vol Cls adjCls
14-11-25 11.43 11.50 11.43 127,400 11.50 10.84
14-11-24 11.47 11.47 11.43 138,500 11.44 10.78
14-11-21 11.45 11.46 11.42 235,400 11.46 10.80
14-11-20 11.45 11.46 11.41 133,600 11.42 10.76
14-11-19 11.47 11.49 11.44 171,800 11.46 10.80
14-11-18 11.51 11.52 11.43 173,600 11.50 10.84
14-11-17 11.50 11.50 11.46 166,200 11.48 10.82
14-11-14 11.50 11.52 11.47 78,700 11.52 10.86
14-11-13 11.51 11.53 11.47 120,000 11.49 10.83
Date Open High Low Vol Cls adjCls
14-11-12 11.51 11.55 11.48 146,000 11.50 10.84
14-11-11 11.50 11.54 11.48 60,900 11.53 10.83
14-11-10 11.55 11.57 11.50 73,300 11.51 10.81
14-11-07 11.52 11.55 11.50 126,800 11.53 10.83
14-11-06 11.50 11.53 11.49 90,500 11.51 10.81
14-11-05 11.46 11.52 11.45 98,200 11.50 10.81
14-11-04 11.45 11.53 11.41 366,100 11.48 10.79
14-11-03 11.52 11.59 11.50 206,400 11.53 10.83
14-10-31 11.53 11.54 11.51 71,700 11.52 10.82
Date Open High Low Vol Cls adjCls
14-10-30 11.54 11.55 11.50 69,500 11.53 10.83
14-10-29 11.50 11.54 11.49 89,000 11.51 10.81
14-10-28 11.49 11.52 11.41 97,100 11.50 10.81
14-10-27 11.46 11.53 11.46 60,500 11.50 10.81
14-10-24 11.56 11.56 11.46 509,700 11.47 10.78
14-10-23 11.61 11.64 11.55 139,600 11.55 10.85
14-10-22 11.59 11.64 11.59 70,200 11.60 10.90
14-10-21 11.63 11.63 11.59 205,400 11.60 10.90
14-10-20 11.60 11.65 11.60 144,300 11.63 10.93
Date Open High Low Vol Cls adjCls
14-10-17 11.59 11.63 11.56 68,500 11.61 10.91
14-10-16 11.57 11.60 11.57 72,500 11.58 10.88
14-10-15 11.58 11.63 11.56 165,400 11.56 10.86
14-10-14 11.58 11.59 11.53 152,800 11.57 10.87
14-10-13 11.63 11.67 11.58 82,300 11.58 10.88
14-10-10 11.68 11.68 11.62 74,400 11.64 10.94
14-10-09 11.72 11.72 11.67 55,800 11.68 10.94
14-10-08 11.66 11.70 11.64 110,500 11.69 10.95
14-10-07 11.62 11.66 11.61 153,700 11.66 10.92
Date Open High Low Vol Cls adjCls
14-10-06 11.64 11.64 11.58 90,800 11.59 10.86
14-10-03 11.62 11.65 11.58 130,300 11.62 10.89
14-10-02 11.66 11.67 11.58 160,400 11.67 10.93
14-10-01 11.59 11.68 11.59 151,400 11.68 10.94
14-09-30 11.60 11.63 11.57 110,100 11.59 10.86
14-09-29 11.65 11.67 11.59 64,800 11.60 10.87
14-09-26 11.72 11.72 11.62 48,900 11.65 10.91
14-09-25 11.68 11.70 11.66 75,400 11.70 10.96
14-09-24 11.70 11.71 11.65 72,300 11.67 10.93
Date Open High Low Vol Cls adjCls
14-09-23 11.68 11.70 11.65 81,300 11.70 10.96
14-09-22 11.69 11.69 11.66 73,400 11.67 10.93
14-09-19 11.67 11.68 11.65 53,700 11.68 10.94
14-09-18 11.65 11.68 11.62 54,900 11.67 10.93
14-09-17 11.72 11.76 11.63 77,100 11.63 10.90
14-09-16 11.81 11.81 11.68 128,600 11.69 10.95
14-09-15 11.80 11.83 11.77 71,700 11.77 11.03
14-09-12 11.85 11.85 11.77 78,100 11.78 11.04
14-09-11 11.89 11.90 11.83 71,000 11.85 11.10
Date Open High Low Vol Cls adjCls
14-09-10 11.91 11.91 11.86 94,600 11.87 11.09
14-09-09 11.98 12.00 11.92 111,000 11.92 11.14
14-09-08 12.10 12.11 11.98 112,800 12.00 11.21
14-09-05 12.14 12.14 12.07 52,000 12.09 11.29
14-09-04 12.10 12.18 12.10 117,100 12.12 11.32
14-09-03 12.05 12.13 12.05 136,300 12.12 11.32
14-09-02 12.05 12.11 12.05 205,900 12.07 11.28
14-08-29 12.14 12.14 12.11 71,900 12.13 11.33
14-08-28 12.12 12.13 12.10 76,000 12.12 11.32
Date Open High Low Vol Cls adjCls
14-08-27 12.04 12.08 12.02 101,500 12.06 11.27
14-08-26 12.03 12.05 12.00 65,900 12.00 11.21
14-08-25 12.04 12.05 12.02 111,700 12.02 11.23
14-08-22 12.07 12.08 12.03 58,700 12.05 11.26
14-08-21 12.06 12.08 12.04 109,800 12.06 11.27
14-08-20 12.05 12.07 12.04 42,100 12.04 11.25
14-08-19 12.05 12.08 12.04 113,300 12.06 11.27
14-08-18 12.09 12.10 12.04 110,600 12.05 11.26
14-08-15 12.12 12.12 12.07 123,100 12.10 11.30
Date Open High Low Vol Cls adjCls
14-08-14 12.12 12.14 12.06 102,600 12.09 11.29
14-08-13 12.12 12.12 12.04 87,800 12.08 11.29
14-08-12 12.09 12.16 12.09 65,000 12.11 11.28
14-08-11 12.14 12.15 12.10 75,300 12.12 11.29
14-08-08 12.13 12.16 12.11 75,500 12.13 11.30
14-08-07 12.06 12.14 12.06 80,400 12.09 11.26
14-08-06 12.12 12.12 12.08 72,300 12.09 11.26
14-08-05 12.11 12.13 12.09 82,900 12.10 11.27
14-08-04 12.05 12.15 12.05 122,800 12.09 11.26
Date Open High Low Vol Cls adjCls
14-08-01 12.11 12.15 12.10 206,600 12.14 11.31
14-07-31 12.14 12.14 12.11 73,800 12.11 11.28
14-07-30 12.16 12.16 12.10 145,100 12.13 11.30
14-07-29 12.23 12.24 12.17 107,300 12.19 11.36
14-07-28 12.20 12.23 12.17 53,200 12.19 11.36
14-07-25 12.16 12.22 12.16 49,000 12.20 11.37
14-07-24 12.18 12.18 12.12 136,700 12.15 11.32
14-07-23 12.16 12.25 12.16 115,300 12.19 11.36
14-07-22 12.15 12.23 12.15 173,700 12.15 11.32
Date Open High Low Vol Cls adjCls
14-07-21 12.18 12.19 12.15 60,400 12.16 11.33
14-07-18 12.22 12.22 12.16 124,700 12.17 11.34
14-07-17 12.15 12.23 12.12 122,900 12.23 11.39
14-07-16 12.13 12.16 12.12 68,500 12.13 11.30
14-07-15 12.18 12.20 12.15 108,000 12.15 11.32
14-07-14 12.27 12.28 12.22 54,200 12.22 11.38
14-07-11 12.26 12.27 12.22 46,500 12.25 11.41
14-07-10 12.22 12.32 12.22 84,000 12.26 11.39
14-07-09 12.23 12.29 12.23 125,900 12.24 11.37
Date Open High Low Vol Cls adjCls
14-07-08 12.26 12.27 12.25 60,200 12.27 11.40
14-07-07 12.21 12.27 12.20 75,700 12.26 11.39
14-07-03 12.24 12.28 12.22 37,700 12.25 11.38
14-07-02 12.23 12.26 12.23 50,600 12.24 11.37
14-07-01 12.31 12.32 12.00 495,700 12.27 11.40
14-06-30 12.33 12.34 12.31 197,400 12.31 11.44
14-06-27 12.29 12.33 12.24 91,400 12.33 11.45
14-06-26 12.26 12.28 12.26 80,800 12.27 11.40
14-06-25 12.23 12.27 12.23 118,700 12.24 11.37
Date Open High Low Vol Cls adjCls
14-06-24 12.25 12.29 12.20 85,200 12.23 11.36
14-06-23 12.16 12.25 12.15 54,700 12.23 11.36
14-06-20 12.19 12.19 12.15 93,500 12.18 11.32
14-06-19 12.14 12.28 12.13 119,400 12.15 11.29
14-06-18 12.10 12.13 12.07 47,000 12.12 11.26
14-06-17 12.05 12.10 12.04 156,000 12.10 11.24
14-06-16 12.02 12.12 12.02 80,800 12.05 11.19
14-06-13 12.04 12.05 12.02 91,400 12.04 11.19
14-06-12 12.02 12.06 12.02 59,500 12.05 11.19
Date Open High Low Vol Cls adjCls
14-06-11 12.08 12.08 12.01 71,400 12.01 11.16
14-06-10 12.00 12.12 11.98 214,800 12.10 11.21
14-06-09 12.04 12.04 12.00 83,700 12.01 11.13
14-06-06 12.08 12.10 12.03 106,500 12.03 11.14
14-06-05 12.03 12.08 12.03 110,000 12.07 11.18
14-06-04 12.10 12.10 12.04 145,500 12.04 11.15
14-06-03 12.21 12.21 12.12 113,300 12.12 11.23
14-06-02 12.25 12.25 12.18 259,700 12.24 11.34
14-05-30 12.20 12.25 12.18 158,700 12.25 11.35
Date Open High Low Vol Cls adjCls
14-05-29 12.18 12.24 12.17 206,700 12.23 11.33
14-05-28 12.13 12.18 12.13 75,200 12.17 11.27
14-05-27 12.13 12.14 12.11 93,400 12.13 11.24
14-05-23 12.10 12.15 12.10 96,200 12.14 11.25
14-05-22 12.10 12.12 12.08 87,300 12.12 11.23
14-05-21 12.07 12.10 12.05 121,400 12.09 11.20
14-05-20 12.08 12.10 12.06 77,200 12.10 11.21
14-05-19 12.10 12.11 12.08 97,700 12.08 11.19
14-05-16 12.11 12.13 12.09 71,600 12.10 11.21
Date Open High Low Vol Cls adjCls
14-05-15 12.06 12.12 12.06 341,100 12.10 11.21
14-05-14 12.07 12.09 12.05 230,100 12.06 11.17
14-05-13 12.00 12.04 11.98 203,800 12.04 11.15
14-05-12 12.03 12.04 12.00 50,500 12.01 11.09
14-05-09 12.01 12.03 12.01 52,800 12.02 11.10
14-05-08 12.02 12.03 12.01 51,200 12.02 11.10
14-05-07 11.98 12.02 11.98 100,200 12.00 11.09
14-05-06 11.96 12.01 11.96 47,600 12.00 11.09
14-05-05 12.02 12.03 11.95 118,000 11.96 11.05
Date Open High Low Vol Cls adjCls
14-05-02 12.02 12.06 11.99 107,600 12.05 11.13
14-05-01 12.02 12.08 11.95 161,400 12.07 11.15
14-04-30 11.97 12.03 11.95 198,600 12.01 11.09
14-04-29 11.99 11.99 11.91 49,700 11.96 11.05
14-04-28 11.99 12.04 11.98 101,000 12.00 11.09
14-04-25 12.03 12.06 12.00 181,100 12.00 11.09
14-04-24 11.97 12.04 11.96 95,100 12.04 11.12
14-04-23 11.85 11.98 11.84 135,800 11.95 11.04
14-04-22 11.84 11.86 11.81 66,800 11.84 10.94
Date Open High Low Vol Cls adjCls
14-04-21 11.80 11.87 11.80 161,800 11.84 10.94
14-04-17 11.76 11.82 11.73 160,000 11.81 10.91
14-04-16 11.75 11.79 11.75 127,500 11.78 10.88
14-04-15 11.76 11.78 11.74 89,700 11.75 10.85
14-04-14 11.76 11.77 11.75 168,600 11.77 10.87
14-04-11 11.75 11.78 11.74 99,400 11.77 10.87
14-04-10 11.76 11.77 11.72 85,000 11.75 10.82
14-04-09 11.68 11.75 11.67 147,500 11.74 10.81
14-04-08 11.67 11.70 11.65 118,200 11.68 10.76
Date Open High Low Vol Cls adjCls
14-04-07 11.65 11.70 11.65 129,300 11.65 10.73
14-04-04 11.65 11.68 11.64 156,100 11.65 10.73
14-04-03 11.64 11.67 11.64 160,400 11.64 10.72
14-04-02 11.62 11.69 11.61 146,000 11.65 10.73
14-04-01 11.63 11.66 11.61 126,600 11.63 10.71
14-03-31 11.65 11.68 11.63 106,800 11.63 10.71
14-03-28 11.70 11.71 11.67 129,700 11.68 10.76
14-03-27 11.68 11.72 11.68 141,000 11.72 10.80
14-03-26 11.66 11.70 11.66 130,400 11.68 10.76
Date Open High Low Vol Cls adjCls
14-03-25 11.64 11.67 11.60 104,100 11.66 10.74
14-03-24 11.62 11.65 11.59 147,400 11.65 10.73
14-03-21 11.59 11.61 11.57 88,000 11.60 10.68
14-03-20 11.60 11.60 11.55 117,400 11.57 10.66
14-03-19 11.67 11.68 11.61 151,700 11.62 10.70
14-03-18 11.68 11.69 11.65 81,500 11.69 10.77
14-03-17 11.65 11.67 11.62 87,200 11.66 10.74
14-03-14 11.62 11.65 11.62 96,300 11.64 10.72
14-03-13 11.60 11.64 11.60 84,400 11.62 10.70
Date Open High Low Vol Cls adjCls
14-03-12 11.62 11.64 11.61 131,700 11.63 10.71
14-03-11 11.62 11.65 11.62 119,300 11.64 10.69
14-03-10 11.62 11.66 11.62 86,900 11.62 10.67
14-03-07 11.67 11.67 11.61 57,300 11.62 10.67
14-03-06 11.67 11.68 11.66 58,900 11.67 10.72
14-03-05 11.66 11.70 11.64 64,300 11.69 10.74
14-03-04 11.71 11.71 11.67 110,900 11.67 10.72
14-03-03 11.65 11.71 11.65 128,600 11.71 10.75
14-02-28 11.63 11.65 11.62 73,700 11.64 10.69
Date Open High Low Vol Cls adjCls
14-02-27 11.59 11.63 11.59 89,800 11.63 10.68
14-02-26 11.57 11.59 11.57 78,900 11.59 10.64
14-02-25 11.54 11.58 11.54 65,300 11.57 10.63
14-02-24 11.51 11.56 11.51 118,900 11.54 10.60
14-02-21 11.50 11.53 11.49 131,200 11.50 10.56
14-02-20 11.55 11.55 11.49 98,100 11.50 10.56
14-02-19 11.54 11.57 11.53 110,600 11.53 10.59
14-02-18 11.53 11.58 11.53 67,800 11.56 10.62
14-02-14 11.56 11.56 11.53 97,800 11.53 10.59
Date Open High Low Vol Cls adjCls
14-02-13 11.53 11.55 11.53 91,800 11.53 10.59
14-02-12 11.54 11.55 11.52 57,900 11.52 10.58
14-02-11 11.58 11.59 11.57 60,900 11.57 10.59
14-02-10 11.55 11.61 11.55 56,400 11.59 10.61
14-02-07 11.51 11.59 11.51 51,400 11.57 10.59
14-02-06 11.53 11.56 11.50 90,800 11.50 10.53
14-02-05 11.57 11.57 11.53 93,000 11.53 10.56
14-02-04 11.58 11.60 11.56 78,800 11.56 10.59
14-02-03 11.54 11.62 11.53 117,300 11.61 10.63
Date Open High Low Vol Cls adjCls
14-01-31 11.55 11.56 11.51 84,200 11.55 10.58
14-01-30 11.55 11.57 11.53 128,100 11.55 10.58
14-01-29 11.54 11.58 11.54 65,400 11.57 10.59
14-01-28 11.53 11.57 11.52 101,900 11.54 10.57
14-01-27 11.55 11.58 11.53 220,900 11.56 10.59
14-01-24 11.57 11.62 11.55 150,100 11.58 10.60
14-01-23 11.54 11.61 11.53 156,900 11.57 10.59
14-01-22 11.53 11.56 11.52 188,900 11.55 10.58
14-01-21 11.50 11.54 11.50 219,000 11.53 10.56
Date Open High Low Vol Cls adjCls
14-01-17 11.49 11.51 11.48 187,200 11.50 10.53
14-01-16 11.49 11.53 11.49 141,500 11.50 10.53
14-01-15 11.48 11.51 11.47 265,900 11.49 10.52
14-01-14 11.48 11.51 11.48 309,300 11.48 10.51
14-01-13 11.47 11.54 11.47 144,700 11.50 10.53
14-01-10 11.46 11.53 11.46 168,100 11.52 10.52
14-01-09 11.43 11.46 11.41 91,600 11.45 10.45
14-01-08 11.39 11.46 11.39 150,900 11.45 10.45
14-01-07 11.41 11.42 11.38 111,800 11.41 10.42
Date Open High Low Vol Cls adjCls
14-01-06 11.34 11.42 11.34 135,400 11.38 10.39
14-01-03 11.35 11.40 11.35 110,400 11.35 10.36
14-01-02 11.27 11.39 11.27 179,000 11.37 10.38
13-12-31 11.26 11.32 11.26 342,100 11.27 10.29
13-12-30 11.33 11.33 11.31 156,800 11.32 10.34
13-12-27 11.33 11.36 11.32 214,600 11.34 10.35
13-12-26 11.30 11.38 11.30 294,000 11.36 10.37
13-12-24 11.30 11.33 11.28 141,500 11.32 10.34
13-12-23 11.20 11.34 11.18 472,500 11.31 10.33
Date Open High Low Vol Cls adjCls
13-12-20 11.16 11.23 11.16 298,200 11.21 10.23
13-12-19 11.17 11.21 11.15 339,700 11.16 10.19
13-12-18 11.20 11.24 11.18 267,900 11.18 10.21
13-12-17 11.20 11.21 11.18 378,100 11.21 10.23
13-12-16 11.18 11.28 11.18 219,400 11.20 10.23
13-12-13 11.20 11.22 11.19 168,900 11.21 10.23
13-12-12 11.20 11.22 11.18 144,600 11.21 10.23
13-12-11 11.23 11.25 11.22 187,300 11.22 10.24
13-12-10 11.28 11.30 11.27 131,500 11.27 10.26
Date Open High Low Vol Cls adjCls
13-12-09 11.27 11.29 11.26 143,900 11.27 10.26
13-12-06 11.30 11.30 11.27 142,900 11.29 10.28
13-12-05 11.32 11.32 11.29 182,500 11.30 10.29
13-12-04 11.36 11.37 11.32 136,000 11.35 10.33
13-12-03 11.38 11.41 11.35 536,700 11.37 10.35
13-12-02 11.42 11.48 11.40 206,600 11.42 10.39
13-11-29 11.43 11.44 11.39 53,800 11.42 10.39
13-11-27 11.45 11.45 11.41 79,200 11.44 10.41
13-11-26 11.45 11.46 11.43 90,300 11.46 10.43
Date Open High Low Vol Cls adjCls
13-11-25 11.44 11.47 11.43 115,100 11.44 10.41
13-11-22 11.44 11.47 11.44 116,000 11.47 10.44
13-11-21 11.45 11.47 11.43 118,800 11.45 10.42
13-11-20 11.50 11.51 11.43 178,700 11.46 10.43
13-11-19 11.51 11.54 11.50 128,500 11.51 10.48
13-11-18 11.50 11.54 11.50 103,300 11.53 10.50
13-11-15 11.55 11.55 11.49 125,100 11.50 10.47
13-11-14 11.52 11.54 11.49 76,700 11.53 10.50
13-11-13 11.55 11.58 11.51 87,400 11.51 10.48
Date Open High Low Vol Cls adjCls
13-11-12 11.61 11.62 11.57 101,700 11.57 10.50
13-11-11 11.64 11.65 11.60 115,500 11.61 10.54
13-11-08 11.70 11.70 11.59 146,800 11.61 10.54
13-11-07 11.71 11.75 11.71 164,000 11.73 10.65
13-11-06 11.75 11.76 11.73 249,500 11.76 10.67
13-11-05 11.71 11.78 11.70 372,200 11.75 10.66
13-11-04 11.70 11.77 11.68 493,800 11.76 10.67
13-11-01 11.72 11.73 11.70 417,400 11.70 10.62
13-10-31 11.70 11.72 11.69 120,000 11.72 10.64
Date Open High Low Vol Cls adjCls
13-10-30 11.69 11.74 11.69 82,400 11.71 10.63
13-10-29 11.72 11.73 11.68 75,300 11.68 10.60
13-10-28 11.74 11.75 11.72 50,400 11.73 10.65
13-10-25 11.64 11.72 11.64 115,200 11.72 10.64
13-10-24 11.66 11.68 11.63 126,000 11.65 10.57
13-10-23 11.69 11.70 11.66 116,500 11.68 10.60
13-10-22 11.58 11.68 11.58 109,000 11.68 10.60
13-10-21 11.58 11.60 11.55 81,700 11.58 10.51
13-10-18 11.58 11.65 11.56 75,600 11.63 10.55
Date Open High Low Vol Cls adjCls
13-10-17 11.49 11.63 11.49 90,700 11.62 10.55
13-10-16 11.44 11.51 11.40 92,800 11.48 10.42
13-10-15 11.45 11.47 11.43 155,400 11.45 10.39
13-10-14 11.47 11.50 11.44 54,800 11.44 10.38
13-10-11 11.46 11.51 11.46 56,300 11.49 10.43
13-10-10 11.51 11.53 11.45 132,900 11.46 10.40
13-10-09 11.52 11.56 11.52 97,300 11.55 10.45
13-10-08 11.57 11.59 11.55 83,500 11.55 10.45
13-10-07 11.57 11.61 11.56 120,200 11.59 10.49
Date Open High Low Vol Cls adjCls
13-10-04 11.61 11.61 11.56 166,300 11.56 10.46
13-10-03 11.66 11.67 11.60 162,100 11.62 10.51
13-10-02 11.61 11.70 11.61 130,700 11.67 10.56
13-10-01 11.57 11.68 11.56 96,200 11.68 10.57
13-09-30 11.60 11.64 11.59 143,800 11.60 10.50
13-09-27 11.58 11.63 11.58 87,700 11.62 10.51
13-09-26 11.63 11.64 11.60 111,300 11.61 10.51
13-09-25 11.62 11.68 11.62 112,700 11.65 10.54
13-09-24 11.58 11.67 11.57 113,100 11.66 10.55
Date Open High Low Vol Cls adjCls
13-09-23 11.52 11.63 11.52 82,600 11.63 10.52
13-09-20 11.51 11.55 11.48 173,200 11.54 10.44
13-09-19 11.64 11.64 11.54 261,200 11.55 10.45
13-09-18 11.51 11.67 11.44 193,300 11.67 10.56
13-09-17 11.48 11.57 11.48 174,300 11.55 10.45
13-09-16 11.46 11.58 11.46 232,900 11.49 10.40
13-09-13 11.41 11.46 11.39 102,800 11.46 10.37
13-09-12 11.40 11.42 11.38 160,400 11.39 10.31
13-09-11 11.33 11.41 11.33 118,600 11.41 10.32
Date Open High Low Vol Cls adjCls
13-09-10 11.46 11.46 11.40 107,800 11.41 10.29
13-09-09 11.44 11.48 11.41 111,800 11.48 10.36
13-09-06 11.40 11.45 11.39 245,500 11.44 10.32
13-09-05 11.50 11.50 11.39 251,800 11.40 10.28
13-09-04 11.50 11.56 11.50 189,200 11.55 10.42
13-09-03 11.48 11.57 11.44 299,800 11.53 10.40
13-08-30 11.45 11.51 11.45 128,200 11.49 10.37
13-08-29 11.44 11.46 11.42 200,700 11.45 10.33
13-08-28 11.45 11.49 11.44 206,000 11.46 10.34
Date Open High Low Vol Cls adjCls
13-08-27 11.43 11.52 11.42 121,100 11.52 10.39
13-08-26 11.45 11.48 11.43 142,900 11.48 10.36
13-08-23 11.35 11.46 11.35 155,300 11.45 10.33
13-08-22 11.36 11.44 11.33 123,100 11.40 10.28
13-08-21 11.43 11.46 11.37 177,700 11.37 10.26
13-08-20 11.40 11.47 11.40 198,500 11.47 10.35
13-08-19 11.47 11.47 11.41 190,100 11.43 10.31
13-08-16 11.55 11.57 11.52 156,500 11.54 10.41
13-08-15 11.58 11.61 11.53 280,500 11.59 10.46
Date Open High Low Vol Cls adjCls
13-08-14 11.65 11.65 11.62 133,000 11.63 10.49
13-08-13 11.68 11.71 11.64 272,800 11.67 10.53
13-08-12 11.72 11.75 11.72 165,400 11.75 10.57
13-08-09 11.73 11.74 11.70 108,200 11.72 10.54
13-08-08 11.72 11.80 11.72 125,200 11.74 10.56
13-08-07 11.71 11.76 11.71 100,500 11.75 10.57
13-08-06 11.71 11.72 11.66 203,200 11.70 10.53
13-08-05 11.72 11.75 11.71 200,500 11.72 10.54
13-08-02 11.71 11.77 11.70 76,900 11.77 10.59
Date Open High Low Vol Cls adjCls
13-08-01 11.77 11.80 11.70 219,500 11.74 10.56
13-07-31 11.76 11.80 11.68 249,300 11.80 10.62
13-07-30 11.76 11.78 11.72 219,700 11.73 10.55
13-07-29 11.84 11.84 11.74 180,100 11.75 10.57
13-07-26 11.78 11.83 11.77 201,900 11.80 10.62
13-07-25 11.84 11.86 11.81 134,500 11.84 10.65
13-07-24 11.90 11.93 11.86 212,200 11.92 10.72
13-07-23 11.91 11.95 11.89 95,300 11.92 10.72
13-07-22 11.89 11.96 11.86 134,400 11.95 10.75
Date Open High Low Vol Cls adjCls
13-07-19 11.88 11.96 11.88 154,100 11.94 10.74
13-07-18 11.96 11.96 11.87 138,100 11.91 10.71
13-07-17 11.88 11.95 11.88 147,200 11.93 10.73
13-07-16 11.91 11.94 11.89 135,700 11.90 10.71
13-07-15 11.92 11.97 11.91 134,800 11.93 10.73
13-07-12 11.87 11.96 11.84 155,900 11.90 10.71
13-07-11 11.80 11.93 11.77 274,300 11.88 10.69
13-07-10 11.78 11.87 11.75 204,800 11.79 10.58
13-07-09 11.78 11.86 11.73 253,800 11.82 10.60
Date Open High Low Vol Cls adjCls
13-07-08 11.87 12.00 11.70 325,300 11.77 10.56
13-07-05 11.90 11.93 11.87 110,400 11.90 10.67
13-07-03 12.00 12.08 12.00 95,900 12.03 10.79
13-07-02 12.00 12.08 12.00 153,100 12.03 10.79
13-07-01 11.86 12.08 11.82 214,000 12.04 10.80
13-06-28 11.87 11.94 11.84 201,600 11.85 10.63
13-06-27 11.78 11.99 11.78 168,800 11.93 10.70
13-06-26 11.62 11.85 11.62 208,000 11.77 10.56
13-06-25 11.57 11.72 11.52 328,400 11.57 10.38
Date Open High Low Vol Cls adjCls
13-06-24 11.68 11.71 11.54 355,100 11.61 10.41
13-06-21 11.95 12.00 11.81 168,800 11.83 10.61
13-06-20 12.06 12.10 11.93 259,800 11.95 10.72
13-06-19 12.21 12.70 12.07 142,100 12.13 10.88
13-06-18 12.19 12.33 12.18 191,400 12.24 10.98
13-06-17 12.23 12.26 12.19 131,500 12.23 10.97
13-06-14 12.15 12.27 12.14 128,100 12.19 10.93
13-06-13 12.15 12.25 12.11 202,800 12.18 10.93
13-06-12 12.22 12.22 12.08 343,600 12.15 10.90
Date Open High Low Vol Cls adjCls
13-06-11 12.30 12.30 12.19 298,400 12.26 10.97
13-06-10 12.38 12.43 12.27 387,600 12.32 11.02
13-06-07 12.52 12.53 12.40 211,000 12.42 11.11
13-06-06 12.48 12.56 12.45 257,600 12.55 11.23
13-06-05 12.52 12.58 12.46 240,600 12.46 11.15
13-06-04 12.58 12.58 12.47 164,700 12.54 11.22
13-06-03 12.58 12.58 12.52 279,600 12.55 11.23
13-05-31 12.71 12.71 12.56 194,100 12.64 11.31
13-05-30 12.59 12.65 12.56 223,600 12.64 11.31
Date Open High Low Vol Cls adjCls
13-05-29 12.71 12.80 12.58 350,000 12.63 11.30
13-05-28 12.89 12.90 12.78 183,000 12.82 11.47
13-05-24 12.86 12.88 12.82 118,700 12.87 11.51
13-05-23 12.86 12.87 12.80 133,200 12.84 11.49
13-05-22 12.89 12.95 12.79 244,000 12.80 11.45
13-05-21 12.88 12.93 12.85 166,000 12.90 11.54
13-05-20 12.96 12.98 12.87 229,300 12.88 11.52
13-05-17 13.00 13.00 12.95 136,600 12.99 11.62
13-05-16 13.00 13.01 12.97 107,900 13.00 11.63
Date Open High Low Vol Cls adjCls
13-05-15 12.97 13.00 12.96 148,000 12.99 11.62
13-05-14 13.06 13.10 12.96 163,600 12.97 11.60
13-05-13 13.11 13.11 13.01 242,000 13.03 11.66
13-05-10 13.18 13.18 13.09 193,300 13.12 11.71
13-05-09 13.17 13.20 13.16 128,700 13.19 11.77
13-05-08 13.17 13.18 13.15 111,600 13.16 11.74
13-05-07 13.16 13.18 13.13 94,200 13.17 11.75
13-05-06 13.19 13.20 13.13 161,600 13.19 11.77
13-05-03 13.25 13.25 13.17 135,600 13.19 11.77
Date Open High Low Vol Cls adjCls
13-05-02 13.26 13.27 13.22 119,800 13.25 11.82
13-05-01 13.28 13.33 13.26 114,400 13.28 11.85
13-04-30 13.34 13.35 13.24 125,400 13.33 11.89
13-04-29 13.35 13.35 13.31 131,000 13.33 11.89
13-04-26 13.26 13.34 13.26 91,000 13.32 11.88
13-04-25 13.25 13.26 13.21 246,500 13.23 11.80
13-04-24 13.24 13.28 13.21 200,500 13.25 11.82
13-04-23 13.22 13.26 13.21 97,600 13.25 11.82
13-04-22 13.19 13.22 13.15 124,700 13.19 11.77
Date Open High Low Vol Cls adjCls
13-04-19 13.17 13.20 13.14 97,900 13.18 11.76
13-04-18 13.24 13.25 13.15 211,000 13.16 11.74
13-04-17 13.23 13.28 13.19 134,900 13.26 11.83
13-04-16 13.27 13.28 13.22 145,200 13.25 11.82
13-04-15 13.25 13.33 13.21 136,300 13.30 11.87
13-04-12 13.25 13.27 13.22 150,200 13.25 11.82
13-04-11 13.25 13.29 13.20 157,600 13.28 11.85
13-04-10 13.33 13.33 13.25 125,900 13.26 11.80
13-04-09 13.37 13.38 13.30 209,300 13.32 11.85
Date Open High Low Vol Cls adjCls
13-04-08 13.34 13.38 13.31 141,800 13.37 11.90
13-04-05 13.26 13.35 13.26 141,800 13.34 11.87
13-04-04 13.25 13.31 13.21 209,300 13.22 11.76
13-04-03 13.22 13.26 13.21 171,700 13.23 11.77
13-04-02 13.28 13.28 13.22 88,800 13.23 11.77
13-04-01 13.27 13.30 13.21 190,300 13.25 11.79
13-03-28 13.32 13.35 13.25 292,600 13.25 11.79
13-03-27 13.31 13.32 13.28 112,600 13.30 11.84
13-03-26 13.23 13.32 13.23 188,600 13.30 11.84
Date Open High Low Vol Cls adjCls
13-03-25 13.26 13.32 13.25 157,000 13.28 11.82
13-03-22 13.28 13.28 13.23 109,000 13.28 11.82
13-03-21 13.23 13.27 13.20 103,200 13.27 11.81
13-03-20 13.17 13.23 13.15 121,800 13.22 11.76
13-03-19 13.21 13.28 13.16 134,600 13.18 11.73
13-03-18 13.24 13.28 13.18 143,800 13.28 11.79
13-03-15 13.18 13.24 13.18 134,600 13.24 11.75
13-03-14 13.15 13.19 13.13 216,000 13.18 11.70
13-03-13 13.22 13.23 13.13 130,200 13.18 11.70
Date Open High Low Vol Cls adjCls
13-03-12 13.21 13.25 13.18 156,700 13.22 11.73
13-03-11 13.26 13.27 13.20 130,100 13.22 11.73
13-03-08 13.24 13.29 13.20 152,500 13.27 11.78
13-03-07 13.29 13.31 13.23 138,300 13.25 11.76
13-03-06 13.34 13.34 13.26 115,900 13.27 11.78
13-03-05 13.32 13.36 13.30 92,900 13.34 11.84
13-03-04 13.30 13.33 13.24 101,100 13.33 11.83
13-03-01 13.26 13.33 13.25 222,500 13.32 11.82
13-02-28 13.30 13.32 13.27 137,300 13.30 11.81
Date Open High Low Vol Cls adjCls
13-02-27 13.28 13.30 13.23 177,500 13.28 11.79
13-02-26 13.23 13.29 13.22 120,900 13.25 11.76
13-02-25 13.20 13.25 13.16 112,000 13.24 11.75
13-02-22 13.18 13.19 13.16 154,500 13.18 11.70
13-02-21 13.20 13.20 13.14 159,400 13.18 11.70
13-02-20 13.20 13.22 13.18 136,800 13.19 11.71
13-02-19 13.21 13.22 13.19 124,300 13.21 11.73
13-02-15 13.15 13.21 13.11 267,000 13.21 11.73
13-02-14 13.17 13.19 13.13 190,900 13.16 11.68
Date Open High Low Vol Cls adjCls
13-02-13 13.19 13.23 13.16 124,100 13.19 11.71
13-02-12 13.24 13.28 13.21 147,800 13.27 11.75
13-02-11 13.26 13.28 13.20 135,500 13.24 11.72
13-02-08 13.23 13.25 13.21 93,600 13.21 11.70
13-02-07 13.24 13.28 13.22 130,900 13.25 11.73
13-02-06 13.23 13.28 13.21 135,800 13.28 11.76
13-02-05 13.19 13.27 13.16 170,600 13.21 11.70
13-02-04 13.21 13.24 13.18 311,100 13.24 11.72
13-02-01 13.21 13.24 13.18 220,900 13.21 11.70
Date Open High Low Vol Cls adjCls
13-01-31 13.15 13.19 13.13 101,800 13.17 11.66
13-01-30 13.13 13.14 13.11 112,700 13.12 11.62
13-01-29 13.16 13.16 13.11 135,500 13.14 11.63
13-01-28 13.21 13.21 13.12 163,100 13.15 11.64
13-01-25 13.24 13.24 13.19 158,300 13.23 11.71
13-01-24 13.26 13.26 13.20 97,400 13.26 11.74
13-01-23 13.20 13.27 13.20 105,500 13.25 11.73
13-01-22 13.20 13.25 13.19 138,300 13.19 11.68
13-01-18 13.23 13.25 13.10 380,400 13.22 11.70
Date Open High Low Vol Cls adjCls
13-01-17 13.30 13.30 13.21 141,500 13.23 11.71
13-01-16 13.27 13.31 13.26 107,000 13.31 11.78
13-01-15 13.18 13.30 13.18 137,100 13.29 11.77
13-01-14 13.28 13.28 13.16 143,600 13.17 11.66
13-01-11 13.23 13.28 13.20 120,200 13.28 11.76
13-01-10 13.27 13.29 13.22 127,100 13.28 11.73
13-01-09 13.36 13.43 13.24 85,300 13.30 11.74
13-01-08 13.18 13.24 13.18 91,000 13.21 11.67
13-01-07 13.21 13.23 13.17 109,100 13.20 11.66
Date Open High Low Vol Cls adjCls
13-01-04 13.18 13.22 13.18 136,900 13.21 11.67
13-01-03 13.19 13.21 13.15 140,300 13.18 11.64
13-01-02 13.19 13.25 13.16 142,600 13.25 11.70
12-12-31 13.26 13.34 13.13 117,100 13.20 11.66
12-12-28 13.22 13.25 13.11 158,100 13.18 11.64
12-12-27 13.18 13.22 13.15 89,900 13.22 11.67
12-12-26 13.13 13.18 13.12 95,600 13.18 11.64
12-12-24 13.11 13.16 13.11 87,400 13.14 11.60
12-12-21 13.11 13.15 13.09 169,600 13.13 11.59
Date Open High Low Vol Cls adjCls
12-12-20 13.14 13.17 13.10 108,500 13.12 11.59
12-12-19 13.16 13.17 13.09 153,400 13.13 11.59
12-12-18 13.14 13.20 13.12 127,700 13.14 11.60
12-12-17 13.17 13.20 13.14 129,300 13.14 11.60
12-12-14 13.15 13.20 13.15 82,500 13.20 11.66
12-12-13 13.19 13.19 13.14 86,400 13.18 11.64
12-12-12 13.25 13.27 13.18 107,400 13.19 11.65
12-12-11 13.32 13.32 13.27 79,100 13.29 11.71
12-12-10 13.24 13.32 13.24 89,400 13.32 11.73
Date Open High Low Vol Cls adjCls
12-12-07 13.23 13.29 13.22 99,200 13.27 11.69
12-12-06 13.20 13.27 13.19 243,200 13.26 11.68
12-12-05 13.30 13.31 13.21 222,900 13.22 11.64
12-12-04 13.28 13.32 13.28 75,000 13.29 11.71
12-12-03 13.33 13.35 13.28 140,400 13.32 11.73
12-11-30 13.31 13.36 13.29 101,000 13.30 11.71
12-11-29 13.27 13.40 13.26 135,300 13.33 11.74
12-11-28 13.26 13.32 13.26 68,000 13.26 11.68
12-11-27 13.31 13.32 13.25 106,500 13.28 11.70
Date Open High Low Vol Cls adjCls
12-11-26 13.32 13.32 13.27 119,900 13.31 11.72
12-11-23 13.28 13.35 13.26 72,200 13.32 11.73
12-11-21 13.24 13.24 13.21 47,500 13.24 11.66
12-11-20 13.25 13.26 13.18 105,600 13.20 11.63
12-11-19 13.27 13.31 13.23 106,300 13.27 11.69
12-11-16 13.16 13.27 13.16 83,900 13.27 11.69
12-11-15 13.24 13.28 13.14 195,100 13.15 11.58
12-11-14 13.40 13.42 13.24 176,500 13.25 11.67
12-11-13 13.48 13.51 13.37 149,000 13.41 11.81
Date Open High Low Vol Cls adjCls
12-11-12 13.45 13.51 13.45 74,000 13.51 11.87
12-11-09 13.48 13.49 13.44 83,800 13.46 11.83
12-11-08 13.45 13.52 13.45 75,800 13.46 11.83
12-11-07 13.42 13.46 13.39 120,200 13.46 11.83
12-11-06 13.36 13.41 13.32 125,600 13.38 11.76
12-11-05 13.39 13.44 13.34 162,200 13.36 11.74
12-11-02 13.47 13.48 13.38 122,900 13.39 11.76
12-11-01 13.42 13.54 13.40 181,200 13.50 11.86
12-10-31 13.46 13.46 13.37 177,300 13.38 11.76
Date Open High Low Vol Cls adjCls
12-10-26 13.46 13.47 13.39 88,400 13.46 11.83
12-10-25 13.38 13.46 13.35 84,100 13.44 11.81
12-10-24 13.47 13.47 13.36 121,300 13.43 11.80
12-10-23 13.37 13.45 13.36 107,600 13.45 11.82
12-10-22 13.34 13.39 13.33 115,500 13.36 11.74
12-10-19 13.31 13.39 13.29 119,100 13.37 11.75
12-10-18 13.22 13.29 13.22 67,000 13.29 11.68
12-10-17 13.29 13.29 13.20 98,600 13.23 11.62
12-10-16 13.32 13.33 13.25 162,600 13.28 11.67
Date Open High Low Vol Cls adjCls
12-10-15 13.29 13.32 13.28 111,400 13.32 11.70
12-10-12 13.32 13.33 13.28 112,900 13.28 11.67
12-10-11 13.29 13.34 13.29 101,200 13.31 11.69
12-10-10 13.41 13.41 13.32 159,500 13.35 11.70
12-10-09 13.46 13.47 13.39 116,800 13.40 11.74
12-10-08 13.58 13.58 13.44 111,300 13.45 11.79
12-10-05 13.42 13.48 13.40 126,700 13.44 11.78
12-10-04 13.43 13.48 13.40 168,900 13.40 11.74
12-10-03 13.48 13.50 13.41 133,000 13.42 11.76
Date Open High Low Vol Cls adjCls
12-10-02 13.53 13.53 13.43 98,600 13.49 11.82
12-10-01 13.42 13.50 13.41 165,700 13.48 11.81
12-09-28 13.44 13.45 13.31 254,800 13.45 11.79
12-09-27 13.37 13.40 13.33 103,700 13.38 11.73
12-09-26 13.36 13.41 13.36 114,100 13.38 11.73
12-09-25 13.36 13.38 13.32 131,200 13.38 11.73
12-09-24 13.36 13.36 13.27 125,400 13.36 11.71
12-09-21 13.28 13.38 13.26 133,400 13.37 11.72
12-09-20 13.36 13.39 13.26 134,300 13.28 11.64
Date Open High Low Vol Cls adjCls
12-09-19 13.27 13.36 13.27 178,100 13.34 11.69
12-09-18 13.23 13.29 13.23 123,700 13.28 11.64
12-09-17 13.21 13.26 13.19 150,700 13.23 11.59
12-09-14 13.19 13.23 13.17 296,300 13.21 11.58
12-09-13 13.15 13.21 13.15 184,400 13.19 11.56
12-09-12 13.26 13.26 13.15 117,400 13.15 11.52
12-09-11 13.26 13.27 13.23 102,100 13.25 11.58
12-09-10 13.21 13.30 13.21 100,700 13.30 11.63
12-09-07 13.22 13.30 13.22 108,800 13.22 11.56
Date Open High Low Vol Cls adjCls
12-09-06 13.26 13.26 13.22 110,900 13.22 11.56
12-09-05 13.35 13.35 13.22 191,600 13.27 11.60
12-09-04 13.40 13.40 13.32 187,100 13.35 11.67
12-08-31 13.30 13.38 13.29 97,200 13.38 11.70
12-08-30 13.26 13.30 13.26 100,800 13.29 11.62
12-08-29 13.29 13.29 13.25 123,000 13.26 11.59
12-08-28 13.19 13.28 13.19 114,600 13.28 11.61
12-08-27 13.24 13.26 13.20 168,900 13.22 11.56
12-08-24 13.20 13.28 13.20 114,600 13.27 11.60
Date Open High Low Vol Cls adjCls
12-08-23 13.25 13.26 13.23 98,000 13.23 11.56
12-08-22 13.15 13.25 13.15 76,800 13.24 11.57
12-08-21 13.22 13.22 13.13 99,400 13.16 11.50
12-08-20 13.13 13.20 13.12 116,000 13.19 11.53
12-08-17 13.13 13.22 13.11 88,600 13.17 11.51
12-08-16 13.17 13.20 13.11 98,500 13.14 11.49
12-08-15 13.19 13.19 13.15 133,800 13.16 11.50
12-08-14 13.18 13.28 13.18 117,400 13.18 11.52
12-08-13 13.19 13.25 13.17 149,900 13.17 11.51
Date Open High Low Vol Cls adjCls
12-08-10 13.25 13.29 13.21 96,500 13.21 11.52
12-08-09 13.26 13.32 13.25 107,900 13.25 11.55
12-08-08 13.39 13.39 13.28 80,500 13.32 11.61
12-08-07 13.31 13.38 13.30 120,600 13.33 11.62
12-08-06 13.30 13.35 13.27 122,600 13.30 11.60
12-08-03 13.40 13.40 13.31 107,500 13.32 11.61
12-08-02 13.36 13.42 13.36 64,200 13.40 11.68
12-08-01 13.39 13.42 13.37 116,700 13.40 11.68
12-07-31 13.29 13.38 13.29 65,300 13.35 11.64
Date Open High Low Vol Cls adjCls
12-07-30 13.30 13.36 13.28 150,700 13.30 11.60
12-07-27 13.40 13.40 13.27 143,300 13.32 11.61
12-07-26 13.41 13.41 13.33 135,600 13.35 11.64
12-07-25 13.43 13.45 13.38 123,300 13.41 11.69
12-07-24 13.43 13.50 13.40 90,000 13.44 11.72
12-07-23 13.42 13.45 13.39 94,500 13.43 11.71
12-07-20 13.27 13.42 13.27 74,800 13.42 11.70
12-07-19 13.32 13.34 13.29 71,600 13.32 11.61
12-07-18 13.29 13.35 13.28 79,800 13.32 11.61
Date Open High Low Vol Cls adjCls
12-07-17 13.29 13.36 13.26 123,200 13.29 11.59
12-07-16 13.28 13.31 13.26 132,200 13.30 11.60
12-07-13 13.26 13.28 13.22 62,600 13.28 11.58
12-07-12 13.25 13.29 13.22 167,500 13.24 11.54
12-07-11 13.22 13.28 13.20 121,000 13.26 11.56
12-07-10 13.21 13.29 13.19 127,900 13.28 11.55
12-07-09 13.20 13.22 13.13 107,100 13.21 11.49
12-07-06 13.13 13.20 13.13 109,000 13.18 11.46
12-07-05 13.10 13.15 13.10 72,800 13.14 11.43
Date Open High Low Vol Cls adjCls
12-07-03 13.07 13.14 13.07 38,500 13.13 11.42
12-07-02 13.02 13.13 13.01 140,700 13.09 11.38
12-06-29 13.04 13.05 13.00 100,100 13.05 11.35
12-06-28 13.03 13.08 13.02 92,900 13.07 11.37
12-06-27 13.04 13.08 13.03 143,400 13.07 11.37
12-06-26 12.98 13.05 12.97 144,600 13.03 11.33
12-06-25 12.95 12.98 12.94 113,000 12.97 11.28
12-06-22 13.00 13.01 12.97 98,200 12.97 11.28
12-06-21 13.01 13.02 13.00 108,800 13.02 11.32
Date Open High Low Vol Cls adjCls
12-06-20 13.03 13.03 12.98 130,700 13.02 11.32
12-06-19 12.98 13.03 12.98 87,700 13.03 11.33
12-06-18 13.07 13.07 13.00 92,300 13.00 11.31
12-06-15 12.99 13.07 12.99 100,500 13.03 11.33
12-06-14 13.04 13.04 12.98 126,900 12.99 11.30
12-06-13 12.96 13.02 12.96 164,200 12.98 11.29
12-06-12 13.02 13.04 13.00 91,400 13.00 11.28
12-06-11 13.03 13.05 13.02 66,900 13.02 11.29
12-06-08 13.00 13.05 13.00 68,800 13.04 11.31
Date Open High Low Vol Cls adjCls
12-06-07 13.07 13.08 12.99 88,700 13.00 11.28
12-06-06 13.13 13.13 13.07 201,800 13.09 11.35
12-06-05 13.03 13.11 13.00 194,300 13.11 11.37
12-06-04 12.98 13.09 12.98 139,600 12.99 11.27
12-06-01 12.96 13.07 12.96 161,300 13.04 11.31
12-05-31 12.97 13.02 12.97 93,700 12.98 11.26
12-05-30 12.99 13.00 12.95 79,000 12.97 11.25
12-05-29 12.98 13.00 12.97 146,200 12.98 11.26
12-05-25 12.96 12.99 12.95 99,200 12.99 11.27
Date Open High Low Vol Cls adjCls
12-05-24 12.95 12.98 12.93 134,600 12.96 11.24
12-05-23 12.94 12.95 12.92 141,000 12.94 11.22
12-05-22 12.93 12.94 12.91 136,900 12.93 11.21
12-05-21 12.91 12.93 12.88 101,900 12.93 11.21
12-05-18 12.89 12.89 12.85 74,200 12.88 11.17
12-05-17 12.85 12.89 12.83 169,800 12.86 11.15
12-05-16 12.88 12.90 12.85 109,400 12.85 11.15
12-05-15 12.88 12.91 12.86 105,000 12.86 11.15
12-05-14 12.86 12.90 12.85 109,700 12.89 11.18
Date Open High Low Vol Cls adjCls
12-05-11 12.86 12.90 12.85 129,000 12.85 11.15
12-05-10 12.91 12.93 12.89 82,000 12.92 11.18
12-05-09 12.90 12.94 12.90 121,000 12.92 11.18
12-05-08 12.91 12.91 12.89 69,000 12.91 11.17
12-05-07 12.86 12.91 12.85 95,000 12.91 11.17
12-05-04 12.88 12.88 12.84 116,700 12.87 11.13
12-05-03 12.85 12.90 12.84 188,400 12.87 11.13
12-05-02 12.84 12.88 12.84 95,000 12.86 11.12
12-05-01 12.85 12.88 12.84 173,400 12.88 11.14
Date Open High Low Vol Cls adjCls
12-04-30 12.89 12.89 12.85 138,000 12.85 11.12
12-04-27 12.85 12.89 12.85 108,700 12.88 11.14
12-04-26 12.84 12.88 12.84 114,100 12.84 11.11
12-04-25 12.86 12.88 12.80 390,700 12.87 11.13
12-04-24 12.92 12.92 12.83 188,700 12.86 11.12
12-04-23 12.80 12.90 12.80 125,900 12.90 11.16
12-04-20 12.81 12.86 12.81 86,500 12.86 11.12
12-04-19 12.80 12.85 12.80 102,200 12.81 11.08
12-04-18 12.83 12.84 12.81 131,500 12.82 11.09
Date Open High Low Vol Cls adjCls
12-04-17 12.80 12.84 12.80 150,900 12.82 11.09
12-04-16 12.78 12.83 12.78 94,400 12.80 11.07
12-04-13 12.76 12.84 12.76 167,600 12.80 11.07
12-04-12 12.82 12.86 12.79 178,200 12.80 11.07
12-04-11 12.79 12.85 12.78 108,400 12.84 11.11
12-04-10 12.79 12.85 12.78 137,400 12.83 11.07
12-04-09 12.78 12.82 12.75 188,900 12.78 11.03
12-04-05 12.76 12.77 12.73 160,800 12.74 10.99
12-04-04 12.76 12.79 12.71 205,500 12.77 11.02
Date Open High Low Vol Cls adjCls
12-04-03 12.79 12.82 12.78 155,400 12.78 11.03
12-04-02 12.74 12.82 12.74 133,700 12.81 11.05
12-03-30 12.77 12.79 12.75 146,000 12.79 11.03
12-03-29 12.75 12.80 12.75 121,500 12.78 11.03
12-03-28 12.74 12.79 12.74 125,800 12.77 11.02
12-03-27 12.73 12.78 12.73 196,700 12.75 11.00
12-03-26 12.74 12.78 12.73 199,700 12.73 10.98
12-03-23 12.74 12.80 12.74 127,900 12.76 11.01
12-03-22 12.77 12.79 12.74 107,200 12.76 11.01
Date Open High Low Vol Cls adjCls
12-03-21 12.76 12.80 12.73 114,300 12.80 11.04
12-03-20 12.75 12.80 12.73 74,900 12.76 11.01
12-03-19 12.80 12.81 12.76 91,100 12.77 11.02
12-03-16 12.80 12.83 12.77 92,700 12.80 11.04
12-03-15 12.82 12.86 12.80 149,600 12.80 11.04
12-03-14 12.89 12.90 12.83 105,000 12.83 11.07
12-03-13 12.93 12.93 12.90 132,200 12.91 11.14
12-03-12 12.89 12.95 12.89 114,400 12.94 11.14
12-03-09 12.91 12.93 12.89 69,500 12.93 11.13
Date Open High Low Vol Cls adjCls
12-03-08 12.91 12.94 12.90 128,700 12.92 11.12
12-03-07 12.88 12.95 12.88 124,200 12.93 11.13
12-03-06 12.86 12.92 12.86 147,900 12.90 11.10
12-03-05 12.93 12.94 12.87 212,300 12.90 11.10
12-03-02 12.90 12.92 12.89 167,600 12.92 11.12
12-03-01 12.88 12.93 12.88 189,000 12.93 11.13
12-02-29 12.92 12.95 12.88 270,800 12.90 11.10
12-02-28 12.92 12.95 12.91 137,200 12.93 11.13
12-02-27 12.91 12.95 12.91 94,100 12.93 11.13
Date Open High Low Vol Cls adjCls
12-02-24 12.94 12.94 12.91 122,700 12.93 11.13
12-02-23 12.90 12.94 12.90 102,400 12.94 11.14
12-02-22 12.88 12.92 12.88 96,700 12.91 11.11
12-02-21 12.85 12.90 12.85 125,900 12.88 11.08
12-02-17 12.88 12.90 12.83 166,000 12.87 11.07
12-02-16 12.90 12.90 12.88 123,600 12.88 11.08
12-02-15 12.88 12.93 12.88 98,400 12.92 11.12
12-02-14 12.88 12.90 12.87 111,500 12.88 11.08
12-02-13 12.88 12.93 12.87 178,800 12.89 11.09
Date Open High Low Vol Cls adjCls
12-02-10 12.87 12.91 12.86 179,300 12.90 11.07
12-02-09 12.89 12.90 12.88 185,800 12.89 11.06
12-02-08 12.90 12.94 12.89 92,600 12.89 11.06
12-02-07 12.94 12.95 12.91 97,800 12.94 11.11
12-02-06 12.89 12.95 12.86 109,700 12.93 11.10
12-02-03 12.91 12.92 12.85 174,500 12.90 11.07
12-02-02 12.90 12.95 12.89 151,300 12.92 11.09
12-02-01 12.89 12.95 12.86 192,200 12.94 11.11
12-01-31 12.87 12.92 12.87 137,800 12.90 11.07
Date Open High Low Vol Cls adjCls
12-01-30 12.84 12.90 12.84 111,700 12.85 11.03
12-01-27 12.82 12.90 12.82 188,900 12.89 11.06
12-01-26 12.82 12.88 12.81 122,400 12.83 11.01
12-01-25 12.66 12.82 12.66 104,600 12.82 11.00
12-01-24 12.69 12.71 12.69 107,200 12.70 10.90
12-01-23 12.67 12.71 12.66 92,500 12.70 10.90
12-01-20 12.68 12.72 12.67 49,800 12.68 10.88
12-01-19 12.70 12.71 12.68 94,100 12.68 10.88
12-01-18 12.71 12.76 12.69 156,600 12.74 10.93
Date Open High Low Vol Cls adjCls
12-01-17 12.74 12.74 12.70 126,300 12.73 10.93
12-01-13 12.69 12.75 12.69 161,200 12.75 10.94
12-01-12 12.70 12.73 12.68 163,500 12.69 10.89
12-01-11 12.69 12.75 12.68 109,300 12.74 10.93
12-01-10 12.74 12.76 12.70 88,000 12.74 10.93
12-01-09 12.72 12.80 12.72 81,300 12.73 10.93
12-01-06 12.76 12.82 12.72 105,800 12.72 10.92
12-01-05 12.76 12.82 12.76 108,800 12.78 10.97
12-01-04 12.70 12.80 12.68 182,800 12.80 10.99
Date Open High Low Vol Cls adjCls
12-01-03 12.62 12.72 12.60 107,500 12.71 10.91
11-12-30 12.65 12.70 12.60 141,800 12.61 10.82
11-12-29 12.58 12.64 12.58 100,600 12.61 10.82
11-12-28 12.58 12.62 12.58 87,100 12.60 10.81
11-12-27 12.60 12.64 12.60 105,100 12.63 10.81
11-12-23 12.64 12.67 12.60 144,200 12.64 10.82
11-12-22 12.61 12.70 12.61 104,100 12.68 10.85
11-12-21 12.65 12.66 12.62 124,700 12.64 10.82
11-12-20 12.60 12.68 12.57 107,800 12.68 10.85
Date Open High Low Vol Cls adjCls
11-12-19 12.64 12.65 12.60 97,800 12.61 10.79
11-12-16 12.62 12.71 12.62 104,800 12.70 10.80
11-12-15 12.69 12.71 12.63 194,500 12.63 10.74
11-12-14 12.67 12.73 12.67 63,500 12.71 10.80
11-12-13 12.70 12.74 12.69 97,200 12.73 10.82
11-12-12 12.73 12.80 12.73 67,700 12.76 10.82
11-12-09 12.75 12.82 12.70 143,700 12.78 10.83
11-12-08 12.78 12.80 12.77 91,200 12.79 10.84
11-12-07 12.77 12.83 12.76 92,100 12.82 10.87
Date Open High Low Vol Cls adjCls
11-12-06 12.78 12.80 12.76 102,900 12.80 10.85
11-12-05 12.80 12.83 12.73 64,900 12.83 10.88
11-12-02 12.72 12.80 12.71 85,800 12.80 10.85
11-12-01 12.75 12.80 12.69 151,900 12.72 10.78
11-11-30 12.77 12.82 12.72 129,400 12.79 10.84
11-11-29 12.71 12.78 12.70 113,800 12.74 10.80
11-11-28 12.74 12.76 12.71 95,700 12.71 10.78
11-11-25 12.74 12.80 12.74 39,900 12.74 10.80
11-11-23 12.72 12.81 12.71 76,000 12.80 10.85
Date Open High Low Vol Cls adjCls
11-11-22 12.70 12.79 12.66 102,300 12.79 10.84
11-11-21 12.70 12.71 12.65 92,100 12.66 10.73
11-11-18 12.69 12.74 12.69 69,300 12.69 10.76
11-11-17 12.75 12.75 12.71 99,200 12.72 10.78
11-11-16 12.70 12.74 12.66 142,100 12.72 10.78
11-11-15 12.75 12.76 12.72 125,200 12.73 10.79
11-11-14 12.76 12.79 12.75 151,600 12.77 10.83
11-11-11 12.80 12.82 12.75 137,000 12.77 10.83
11-11-10 12.83 12.84 12.80 141,500 12.80 10.85
Date Open High Low Vol Cls adjCls
11-11-09 12.88 12.90 12.84 178,200 12.87 10.88
11-11-08 12.89 12.93 12.86 143,300 12.87 10.88
11-11-07 12.88 12.93 12.86 150,400 12.89 10.90
11-11-04 12.83 12.89 12.83 116,600 12.88 10.89
11-11-03 12.89 12.90 12.85 85,600 12.86 10.87
11-11-02 12.89 12.91 12.84 96,300 12.91 10.92
11-11-01 12.79 12.95 12.79 147,700 12.89 10.90
11-10-31 12.84 12.90 12.84 116,100 12.86 10.87
11-10-28 12.77 12.86 12.77 79,600 12.86 10.87
Date Open High Low Vol Cls adjCls
11-10-27 12.83 12.89 12.78 236,500 12.87 10.88
11-10-26 12.87 12.89 12.80 125,600 12.84 10.86
11-10-25 12.88 12.89 12.80 134,000 12.87 10.88
11-10-24 12.93 12.95 12.86 249,800 12.86 10.87
11-10-21 12.79 12.86 12.70 411,700 12.86 10.87
11-10-20 12.62 12.77 12.58 282,100 12.75 10.78
11-10-19 12.57 12.60 12.52 175,500 12.59 10.65
11-10-18 12.43 12.56 12.43 153,300 12.52 10.59
11-10-17 12.39 12.49 12.38 92,000 12.46 10.54
Date Open High Low Vol Cls adjCls
11-10-14 12.38 12.44 12.33 98,400 12.43 10.51
11-10-13 12.42 12.44 12.36 198,900 12.38 10.47
11-10-12 12.43 12.48 12.40 116,500 12.41 10.49
11-10-11 12.51 12.58 12.51 88,700 12.51 10.55
11-10-10 12.58 12.58 12.51 193,400 12.53 10.57
11-10-07 12.54 12.57 12.51 154,800 12.56 10.59
11-10-06 12.55 12.60 12.53 172,000 12.55 10.58
11-10-05 12.60 12.64 12.56 154,100 12.56 10.59
11-10-04 12.66 12.71 12.57 285,800 12.59 10.62
Date Open High Low Vol Cls adjCls
11-10-03 12.60 12.72 12.60 194,500 12.67 10.68
11-09-30 12.64 12.64 12.59 284,600 12.63 10.65
11-09-29 12.57 12.63 12.53 184,500 12.60 10.63
11-09-28 12.58 12.61 12.56 179,400 12.57 10.60
11-09-27 12.63 12.63 12.55 187,700 12.60 10.63
11-09-26 12.66 12.69 12.61 120,600 12.63 10.65
11-09-23 12.75 12.75 12.63 200,500 12.66 10.68
11-09-22 12.78 12.83 12.77 143,300 12.78 10.78
11-09-21 12.75 12.80 12.75 168,500 12.78 10.78
Date Open High Low Vol Cls adjCls
11-09-20 12.71 12.77 12.71 119,400 12.77 10.77
11-09-19 12.71 12.78 12.71 55,000 12.73 10.73
11-09-16 12.64 12.73 12.64 125,700 12.71 10.72
11-09-15 12.72 12.73 12.66 164,600 12.68 10.69
11-09-14 12.76 12.76 12.72 96,400 12.74 10.74
11-09-13 12.77 12.80 12.75 149,200 12.76 10.76
11-09-12 12.82 12.89 12.82 67,000 12.84 10.80
11-09-09 12.83 12.87 12.83 100,300 12.86 10.82
11-09-08 12.82 12.88 12.81 99,600 12.84 10.80
Date Open High Low Vol Cls adjCls
11-09-07 12.88 12.89 12.81 94,900 12.83 10.79
11-09-06 12.84 12.96 12.84 112,100 12.87 10.82
11-09-02 12.85 12.92 12.85 125,600 12.91 10.86
11-09-01 12.76 12.88 12.76 132,300 12.85 10.81
11-08-31 12.81 12.83 12.77 156,500 12.81 10.77
11-08-30 12.75 12.83 12.75 104,200 12.80 10.77
11-08-29 12.85 12.85 12.72 117,600 12.75 10.72
11-08-26 12.77 12.88 12.77 70,500 12.88 10.83
11-08-25 12.79 12.85 12.79 95,800 12.83 10.79
Date Open High Low Vol Cls adjCls
11-08-24 12.90 12.92 12.78 107,900 12.79 10.76
11-08-23 12.97 12.98 12.90 243,400 12.95 10.89
11-08-22 12.86 12.92 12.82 149,200 12.91 10.86
11-08-19 12.95 12.95 12.80 253,000 12.86 10.82
11-08-18 12.85 12.98 12.85 520,600 12.98 10.92
11-08-17 12.90 12.93 12.87 223,000 12.93 10.87
11-08-16 12.92 12.94 12.86 166,200 12.88 10.83
11-08-15 12.81 12.91 12.79 315,600 12.89 10.84
11-08-12 12.81 12.88 12.78 205,200 12.88 10.83
Date Open High Low Vol Cls adjCls
11-08-11 12.89 12.89 12.75 404,600 12.80 10.77
11-08-10 12.69 12.90 12.69 223,100 12.87 10.80
11-08-09 12.61 12.79 12.61 285,900 12.72 10.67
11-08-08 12.51 12.67 12.42 363,300 12.67 10.63
11-08-05 12.81 12.85 12.55 308,800 12.62 10.59
11-08-04 12.71 12.85 12.71 202,200 12.80 10.74
11-08-03 12.89 12.92 12.78 135,200 12.81 10.75
11-08-02 12.78 12.95 12.78 165,700 12.89 10.81
11-08-01 12.78 12.86 12.75 179,000 12.79 10.73
Date Open High Low Vol Cls adjCls
11-07-29 12.58 12.75 12.55 577,600 12.74 10.69
11-07-28 12.56 12.60 12.53 171,000 12.60 10.57
11-07-27 12.52 12.57 12.51 297,300 12.57 10.54
11-07-26 12.50 12.55 12.50 187,700 12.51 10.49
11-07-25 12.54 12.54 12.49 251,000 12.51 10.49
11-07-22 12.52 12.56 12.51 136,000 12.54 10.52
11-07-21 12.57 12.57 12.52 116,500 12.54 10.52
11-07-20 12.57 12.57 12.52 117,300 12.55 10.53
11-07-19 12.57 12.58 12.54 92,200 12.57 10.54
Date Open High Low Vol Cls adjCls
11-07-18 12.56 12.57 12.52 91,900 12.55 10.53
11-07-15 12.52 12.58 12.51 110,600 12.57 10.54
11-07-14 12.57 12.59 12.50 110,400 12.53 10.51
11-07-13 12.55 12.60 12.49 192,800 12.59 10.56
11-07-12 12.48 12.59 12.47 130,500 12.59 10.53
11-07-11 12.48 12.51 12.47 106,100 12.48 10.44
11-07-08 12.47 12.50 12.44 115,000 12.48 10.44
11-07-07 12.51 12.52 12.44 134,600 12.45 10.42
11-07-06 12.48 12.51 12.48 93,000 12.49 10.45
Date Open High Low Vol Cls adjCls
11-07-05 12.45 12.53 12.45 68,800 12.50 10.46
11-07-01 12.54 12.55 12.48 134,700 12.50 10.46
11-06-30 12.47 12.52 12.42 157,500 12.52 10.47
11-06-29 12.54 12.54 12.44 140,700 12.48 10.44
11-06-28 12.54 12.55 12.45 90,900 12.51 10.47
11-06-27 12.55 12.56 12.51 96,400 12.52 10.47
11-06-24 12.47 12.55 12.47 88,000 12.53 10.48
11-06-23 12.43 12.49 12.43 98,300 12.49 10.45
11-06-22 12.47 12.47 12.37 115,100 12.44 10.41
Date Open High Low Vol Cls adjCls
11-06-21 12.40 12.48 12.37 105,600 12.48 10.44
11-06-20 12.43 12.43 12.36 78,900 12.41 10.38
11-06-17 12.42 12.42 12.39 76,100 12.42 10.39
11-06-16 12.40 12.42 12.37 90,600 12.39 10.36
11-06-15 12.38 12.39 12.37 157,800 12.37 10.35
11-06-14 12.41 12.41 12.34 142,500 12.37 10.35
11-06-13 12.42 12.43 12.36 139,000 12.37 10.35
11-06-10 12.50 12.50 12.43 123,200 12.46 10.39
11-06-09 12.49 12.51 12.46 118,100 12.48 10.41
Date Open High Low Vol Cls adjCls
11-06-08 12.49 12.51 12.48 106,600 12.48 10.41
11-06-07 12.49 12.51 12.46 109,400 12.47 10.40
11-06-06 12.51 12.55 12.46 88,100 12.52 10.45
11-06-03 12.51 12.56 12.50 94,000 12.56 10.48
11-06-02 12.56 12.56 12.48 108,500 12.53 10.45
11-06-01 12.52 12.58 12.52 124,600 12.54 10.46
11-05-31 12.50 12.52 12.49 128,600 12.51 10.44
11-05-27 12.58 12.58 12.48 108,000 12.50 10.43
11-05-26 12.52 12.53 12.49 91,000 12.52 10.45
Date Open High Low Vol Cls adjCls
11-05-25 12.48 12.52 12.48 90,300 12.52 10.45
11-05-24 12.48 12.49 12.43 136,400 12.48 10.41
11-05-23 12.40 12.44 12.38 111,000 12.41 10.35
11-05-20 12.40 12.40 12.36 106,400 12.37 10.32
11-05-19 12.42 12.44 12.37 106,100 12.39 10.34
11-05-18 12.50 12.50 12.40 137,400 12.40 10.34
11-05-17 12.52 12.52 12.46 110,800 12.49 10.42
11-05-16 12.52 12.53 12.47 93,400 12.52 10.45
11-05-13 12.54 12.54 12.49 58,400 12.52 10.45
Date Open High Low Vol Cls adjCls
11-05-12 12.53 12.55 12.48 102,000 12.52 10.45
11-05-11 12.59 12.59 12.51 123,100 12.53 10.45
11-05-10 12.59 12.60 12.54 91,200 12.60 10.48
11-05-09 12.62 12.62 12.51 113,000 12.54 10.43
11-05-06 12.59 12.61 12.54 149,700 12.59 10.47
11-05-05 12.59 12.63 12.58 108,000 12.60 10.48
11-05-04 12.60 12.62 12.57 125,000 12.62 10.50
11-05-03 12.65 12.65 12.56 89,000 12.57 10.46
11-05-02 12.54 12.64 12.52 160,000 12.62 10.50
Date Open High Low Vol Cls adjCls
11-04-29 12.50 12.53 12.46 185,000 12.51 10.41
11-04-28 12.48 12.48 12.45 171,600 12.46 10.37
11-04-27 12.50 12.50 12.39 144,900 12.49 10.39
11-04-26 12.55 12.55 12.43 151,300 12.50 10.40
11-04-25 12.51 12.52 12.41 104,800 12.52 10.42
11-04-21 12.46 12.48 12.40 137,800 12.47 10.37
11-04-20 12.46 12.46 12.35 194,900 12.43 10.34
11-04-19 12.43 12.44 12.38 128,700 12.41 10.32
11-04-18 12.34 12.40 12.32 72,300 12.40 10.32
Date Open High Low Vol Cls adjCls
11-04-15 12.38 12.38 12.30 98,800 12.34 10.27
11-04-14 12.32 12.37 12.26 166,700 12.35 10.27
11-04-13 12.35 12.35 12.26 145,500 12.33 10.26
11-04-12 12.34 12.37 12.28 138,300 12.37 10.26
11-04-11 12.41 12.41 12.28 207,100 12.34 10.24
11-04-08 12.44 12.44 12.34 118,000 12.35 10.24
11-04-07 12.40 12.41 12.32 81,300 12.41 10.29
11-04-06 12.40 12.41 12.33 143,700 12.33 10.23
11-04-05 12.43 12.46 12.34 104,200 12.39 10.28
Date Open High Low Vol Cls adjCls
11-04-04 12.43 12.48 12.41 65,800 12.45 10.33
11-04-01 12.38 12.44 12.36 126,500 12.37 10.26
11-03-31 12.37 12.39 12.32 153,400 12.34 10.24
11-03-30 12.40 12.40 12.32 98,100 12.38 10.27
11-03-29 12.51 12.51 12.34 122,000 12.37 10.26
11-03-28 12.54 12.54 12.40 118,500 12.47 10.34
11-03-25 12.47 12.52 12.39 156,400 12.51 10.38
11-03-24 12.42 12.49 12.38 80,200 12.44 10.32
11-03-23 12.39 12.40 12.33 88,900 12.39 10.28
Date Open High Low Vol Cls adjCls
11-03-22 12.38 12.39 12.33 108,800 12.38 10.27
11-03-21 12.33 12.37 12.31 106,800 12.36 10.25
11-03-18 12.38 12.38 12.31 127,700 12.34 10.24
11-03-17 12.37 12.38 12.33 152,300 12.38 10.27
11-03-16 12.29 12.42 12.27 265,800 12.39 10.28
11-03-15 12.40 12.42 12.27 202,200 12.33 10.23
11-03-14 12.47 12.47 12.36 129,700 12.40 10.29
11-03-11 12.40 12.47 12.36 77,300 12.45 10.33
11-03-10 12.48 12.50 12.38 173,700 12.49 10.33
Date Open High Low Vol Cls adjCls
11-03-09 12.55 12.56 12.49 121,200 12.49 10.33
11-03-08 12.46 12.63 12.46 133,900 12.56 10.39
11-03-07 12.64 12.64 12.59 94,400 12.62 10.44
11-03-04 12.59 12.65 12.58 110,900 12.65 10.46
11-03-03 12.70 12.70 12.55 168,800 12.60 10.42
11-03-02 12.72 12.75 12.68 134,800 12.68 10.49
11-03-01 12.64 12.85 12.61 204,200 12.76 10.56
11-02-28 12.85 12.85 12.60 207,200 12.61 10.43
11-02-25 12.79 12.83 12.71 145,600 12.79 10.58
Date Open High Low Vol Cls adjCls
11-02-24 12.73 12.80 12.68 212,000 12.72 10.52
11-02-23 12.60 12.70 12.54 232,700 12.68 10.49
11-02-22 12.48 12.65 12.46 240,000 12.61 10.43
11-02-18 12.35 12.48 12.35 140,000 12.45 10.30
11-02-17 12.35 12.36 12.30 122,000 12.35 10.22
11-02-16 12.34 12.35 12.31 115,700 12.34 10.21
11-02-15 12.22 12.36 12.22 149,200 12.31 10.18
11-02-14 12.25 12.27 12.20 147,700 12.23 10.12
11-02-11 12.34 12.38 12.22 201,900 12.28 10.16
Date Open High Low Vol Cls adjCls
11-02-10 12.41 12.41 12.35 118,200 12.35 10.19
11-02-09 12.45 12.45 12.33 130,100 12.40 10.23
11-02-08 12.39 12.45 12.29 186,200 12.43 10.25
11-02-07 12.45 12.54 12.31 145,700 12.43 10.25
11-02-04 12.55 12.55 12.43 133,300 12.50 10.31
11-02-03 12.60 12.60 12.42 161,300 12.56 10.36
11-02-02 12.49 12.65 12.49 185,900 12.63 10.42
11-02-01 12.50 12.60 12.48 120,800 12.55 10.35
11-01-31 12.60 12.63 12.44 145,000 12.50 10.31
Date Open High Low Vol Cls adjCls
11-01-28 12.52 12.55 12.43 158,500 12.54 10.34
11-01-27 12.38 12.51 12.38 207,100 12.48 10.29
11-01-26 12.82 12.82 12.42 245,800 12.45 10.27
11-01-25 12.32 12.44 12.32 145,500 12.43 10.25
11-01-24 12.21 12.35 12.21 162,100 12.34 10.18
11-01-21 12.15 12.29 12.15 116,500 12.25 10.10
11-01-20 12.24 12.24 12.11 144,100 12.15 10.02
11-01-19 12.16 12.24 12.15 143,100 12.23 10.09
11-01-18 12.33 12.33 12.19 129,100 12.20 10.06
Date Open High Low Vol Cls adjCls
11-01-14 12.24 12.30 12.18 136,200 12.26 10.11
11-01-13 12.38 12.39 12.26 138,300 12.27 10.12
11-01-12 12.38 12.43 12.35 116,700 12.41 10.23
11-01-11 12.37 12.46 12.37 103,200 12.46 10.25
11-01-10 12.29 12.44 12.29 98,600 12.43 10.22
11-01-07 12.31 12.35 12.31 153,100 12.32 10.13
11-01-06 12.29 12.35 12.27 132,500 12.33 10.14
11-01-05 12.44 12.45 12.28 148,200 12.34 10.15
11-01-04 12.40 12.46 12.36 128,500 12.41 10.20
Date Open High Low Vol Cls adjCls
11-01-03 12.45 12.53 12.33 80,400 12.46 10.25
10-12-31 12.34 12.55 12.32 128,900 12.51 10.29
10-12-30 12.39 12.43 12.34 125,300 12.37 10.17
10-12-29 12.40 12.49 12.39 101,400 12.43 10.22
10-12-28 12.40 12.47 12.37 96,300 12.41 10.20
10-12-27 12.48 12.49 12.40 110,600 12.45 10.24
10-12-23 12.36 12.48 12.36 118,600 12.48 10.26
10-12-22 12.37 12.43 12.30 94,900 12.41 10.20
10-12-21 12.29 12.34 12.23 115,600 12.34 10.15
Date Open High Low Vol Cls adjCls
10-12-20 12.23 12.33 12.17 137,300 12.33 10.11
10-12-17 12.18 12.37 12.18 175,000 12.20 10.00
10-12-16 12.10 12.26 12.03 135,600 12.26 10.05
10-12-15 12.08 12.18 12.02 219,900 12.07 9.90
10-12-14 12.12 12.19 12.11 188,000 12.13 9.94
10-12-13 12.15 12.21 12.01 291,300 12.21 10.01
10-12-10 12.02 12.19 11.94 251,000 12.14 9.95
10-12-09 12.19 12.23 12.09 218,800 12.12 9.94
10-12-08 12.55 12.55 12.16 280,300 12.24 10.03
Date Open High Low Vol Cls adjCls
10-12-07 12.53 12.56 12.47 114,100 12.55 10.29
10-12-06 12.52 12.59 12.46 115,100 12.55 10.29
10-12-03 12.52 12.63 12.49 179,100 12.63 10.35
10-12-02 12.69 12.69 12.51 143,500 12.59 10.32
10-12-01 12.72 12.75 12.67 148,000 12.69 10.40
10-11-30 12.76 12.76 12.67 140,300 12.71 10.42
10-11-29 12.76 12.76 12.71 100,500 12.71 10.42
10-11-26 12.68 12.72 12.64 83,400 12.72 10.43
10-11-24 12.75 12.80 12.72 210,100 12.75 10.45
Date Open High Low Vol Cls adjCls
10-11-23 12.68 12.76 12.66 122,200 12.76 10.46
10-11-22 12.61 12.68 12.55 122,300 12.68 10.40
10-11-19 12.63 12.64 12.52 123,900 12.61 10.34
10-11-18 12.69 12.69 12.60 134,800 12.64 10.36
10-11-17 12.46 12.70 12.46 109,000 12.59 10.32
10-11-16 12.57 12.61 12.40 232,000 12.47 10.22
10-11-15 12.79 12.85 12.60 214,100 12.60 10.33
10-11-12 12.97 12.97 12.79 127,000 12.79 10.49
10-11-11 12.97 13.00 12.89 224,700 12.91 10.58
Date Open High Low Vol Cls adjCls
10-11-10 12.93 13.03 12.86 154,800 13.00 10.66
10-11-09 12.94 12.96 12.93 186,100 12.96 10.59
10-11-08 12.92 12.95 12.91 121,300 12.95 10.58
10-11-05 12.90 12.94 12.90 132,100 12.93 10.57
10-11-04 12.94 12.96 12.88 201,200 12.90 10.54
10-11-03 12.89 12.95 12.89 133,800 12.95 10.58
10-11-02 12.95 12.96 12.91 114,700 12.94 10.58
10-11-01 12.89 12.94 12.86 174,100 12.91 10.55
10-10-29 12.81 12.84 12.80 154,600 12.84 10.49
Date Open High Low Vol Cls adjCls
10-10-28 12.84 12.85 12.77 170,600 12.80 10.46
10-10-27 12.88 12.88 12.78 119,900 12.79 10.45
10-10-26 12.86 12.88 12.82 277,100 12.88 10.53
10-10-25 12.86 12.91 12.85 177,200 12.89 10.53
10-10-22 12.92 12.92 12.85 158,700 12.89 10.53
10-10-21 12.89 12.91 12.84 284,700 12.87 10.52
10-10-20 12.82 12.89 12.78 242,100 12.89 10.53
10-10-19 12.80 12.83 12.75 274,700 12.78 10.44
10-10-18 12.76 12.83 12.75 156,700 12.83 10.49
Date Open High Low Vol Cls adjCls
10-10-15 12.83 12.84 12.74 200,100 12.76 10.43
10-10-14 12.86 12.96 12.77 458,800 12.82 10.48
10-10-13 12.92 12.94 12.84 135,100 12.91 10.55
10-10-12 12.89 12.99 12.85 134,900 12.96 10.56
10-10-11 12.87 12.98 12.87 134,100 12.89 10.50
10-10-08 12.76 12.85 12.76 103,500 12.83 10.45
10-10-07 12.83 12.83 12.78 117,300 12.81 10.44
10-10-06 12.71 12.84 12.71 122,200 12.81 10.44
10-10-05 12.68 12.74 12.68 135,500 12.70 10.35
Date Open High Low Vol Cls adjCls
10-10-04 12.56 12.72 12.55 261,900 12.69 10.34
10-10-01 12.62 12.83 12.62 135,900 12.79 10.42
10-09-30 12.76 12.78 12.60 177,300 12.62 10.28
10-09-29 12.74 12.77 12.73 113,900 12.76 10.40
10-09-28 12.69 12.75 12.69 136,400 12.70 10.35
10-09-27 12.68 12.74 12.63 152,800 12.71 10.36
10-09-24 12.69 12.71 12.62 150,800 12.68 10.33
10-09-23 12.55 12.74 12.55 144,700 12.70 10.35
10-09-22 12.59 12.63 12.59 128,100 12.61 10.27
Date Open High Low Vol Cls adjCls
10-09-21 12.49 12.59 12.49 123,700 12.59 10.26
10-09-20 12.50 12.57 12.49 112,900 12.49 10.18
10-09-17 12.55 12.58 12.48 111,800 12.52 10.20
10-09-16 12.53 12.57 12.47 136,300 12.50 10.18
10-09-15 12.53 12.54 12.46 173,600 12.51 10.19
10-09-14 12.60 12.62 12.52 218,200 12.53 10.21
10-09-13 12.60 12.61 12.56 106,500 12.57 10.24
10-09-10 12.56 12.65 12.55 83,400 12.63 10.26
10-09-09 12.63 12.63 12.58 94,800 12.59 10.23
Date Open High Low Vol Cls adjCls
10-09-08 12.50 12.60 12.50 86,100 12.60 10.23
10-09-07 12.58 12.61 12.48 133,400 12.50 10.15
10-09-03 12.65 12.65 12.51 95,200 12.57 10.21
10-09-02 12.55 12.61 12.55 94,800 12.59 10.23
10-09-01 12.57 12.61 12.49 176,300 12.60 10.23
10-08-31 12.56 12.58 12.50 117,800 12.55 10.19
10-08-30 12.48 12.57 12.47 114,800 12.54 10.18
10-08-27 12.50 12.52 12.42 134,200 12.43 10.10
10-08-26 12.45 12.51 12.45 95,800 12.48 10.14
Date Open High Low Vol Cls adjCls
10-08-25 12.44 12.50 12.41 114,700 12.46 10.12
10-08-24 12.43 12.51 12.43 134,600 12.49 10.14
10-08-23 12.49 12.50 12.43 109,500 12.49 10.14
10-08-20 12.38 12.46 12.38 106,700 12.46 10.12
10-08-19 12.59 12.59 12.39 118,400 12.40 10.07
10-08-18 12.38 12.47 12.37 127,400 12.44 10.10
10-08-17 12.51 12.51 12.37 172,400 12.41 10.08
10-08-16 12.38 12.52 12.38 86,600 12.52 10.17
10-08-13 12.33 12.43 12.33 102,800 12.41 10.08
Date Open High Low Vol Cls adjCls
10-08-12 12.38 12.46 12.36 109,800 12.38 10.05
10-08-11 12.40 12.45 12.34 135,000 12.39 10.06
10-08-10 12.46 12.49 12.39 124,200 12.45 10.08
10-08-09 12.48 12.52 12.47 88,300 12.52 10.14
10-08-06 12.41 12.49 12.35 96,600 12.48 10.10
10-08-05 12.36 12.47 12.36 99,900 12.42 10.05
10-08-04 12.44 12.48 12.35 96,100 12.35 10.00
10-08-03 12.47 12.53 12.43 85,800 12.45 10.08
10-08-02 12.39 12.57 12.39 174,900 12.43 10.06
Date Open High Low Vol Cls adjCls
10-07-30 12.36 12.45 12.36 103,000 12.39 10.03
10-07-29 12.39 12.45 12.39 96,100 12.45 10.08
10-07-28 12.37 12.43 12.37 122,200 12.39 10.03
10-07-27 12.28 12.38 12.28 114,800 12.38 10.02
10-07-26 12.23 12.30 12.23 113,000 12.29 9.95
10-07-23 12.20 12.27 12.20 111,500 12.25 9.92
10-07-22 12.21 12.27 12.16 142,800 12.21 9.88
10-07-21 12.15 12.26 12.15 118,000 12.20 9.88
10-07-20 12.14 12.22 12.08 105,700 12.20 9.88
Date Open High Low Vol Cls adjCls
10-07-19 12.24 12.25 12.18 71,700 12.20 9.88
10-07-16 12.23 12.26 12.19 89,700 12.26 9.93
10-07-15 12.20 12.22 12.13 127,300 12.21 9.88
10-07-14 12.20 12.24 12.20 72,100 12.22 9.89
10-07-13 12.19 12.25 12.19 124,200 12.21 9.88
10-07-12 12.36 12.36 12.23 101,800 12.23 9.87
10-07-09 12.35 12.38 12.28 113,400 12.33 9.95
10-07-08 12.31 12.40 12.31 64,000 12.37 9.98
10-07-07 12.33 12.36 12.25 97,200 12.36 9.97
Date Open High Low Vol Cls adjCls
10-07-06 12.39 12.43 12.29 154,900 12.33 9.95
10-07-02 12.31 12.35 12.28 68,800 12.35 9.97
10-07-01 12.29 12.38 12.24 194,400 12.35 9.97
10-06-30 12.25 12.33 12.20 88,300 12.31 9.93
10-06-29 12.37 12.37 12.26 92,700 12.30 9.93
10-06-28 12.40 12.44 12.32 120,300 12.35 9.97
10-06-25 12.27 12.37 12.23 94,000 12.35 9.97
10-06-24 12.40 12.41 12.23 154,500 12.30 9.93
10-06-23 12.34 12.42 12.30 138,700 12.40 10.01
Date Open High Low Vol Cls adjCls
10-06-22 12.33 12.36 12.29 123,600 12.33 9.95
10-06-21 12.31 12.35 12.30 100,200 12.32 9.94
10-06-18 12.34 12.36 12.28 123,600 12.28 9.91
10-06-17 12.30 12.35 12.24 129,600 12.35 9.97
10-06-16 12.32 12.32 12.24 138,500 12.31 9.93
10-06-15 12.30 12.34 12.27 85,800 12.34 9.96
10-06-14 12.24 12.32 12.23 69,300 12.30 9.93
10-06-11 12.22 12.30 12.22 71,000 12.24 9.88
10-06-10 12.36 12.36 12.26 82,200 12.34 9.93
Date Open High Low Vol Cls adjCls
10-06-09 12.24 12.30 12.20 111,800 12.30 9.89
10-06-08 12.20 12.23 12.18 62,400 12.20 9.81
10-06-07 12.24 12.24 12.18 90,500 12.20 9.81
10-06-04 12.22 12.30 12.20 80,100 12.25 9.85
10-06-03 12.34 12.34 12.18 135,600 12.23 9.84
10-06-02 12.32 12.37 12.18 129,900 12.35 9.93
10-06-01 12.11 12.21 12.10 88,500 12.21 9.82
10-05-28 12.15 12.18 12.07 89,600 12.09 9.72
10-05-27 12.06 12.14 12.06 75,000 12.07 9.71
Date Open High Low Vol Cls adjCls
10-05-26 11.74 12.10 11.73 138,000 12.06 9.70
10-05-25 12.03 12.08 11.93 173,000 12.08 9.72
10-05-24 12.13 12.14 12.07 156,100 12.09 9.72
10-05-21 12.11 12.13 11.94 206,300 12.08 9.72
10-05-20 12.16 12.23 12.08 251,800 12.11 9.74
10-05-19 12.47 12.47 12.39 137,200 12.43 10.00
10-05-18 12.32 12.52 12.32 180,200 12.49 10.05
10-05-17 12.44 12.48 12.31 127,600 12.36 9.94
10-05-14 12.47 12.51 12.43 123,200 12.51 10.06
Date Open High Low Vol Cls adjCls
10-05-13 12.43 12.50 12.42 143,800 12.49 10.05
10-05-12 12.46 12.53 12.43 160,800 12.47 10.03
10-05-11 12.51 12.54 12.45 119,800 12.50 10.02
10-05-10 12.50 12.51 12.37 187,900 12.46 9.99
10-05-07 12.60 12.60 12.35 248,700 12.44 9.97
10-05-06 12.52 12.62 12.43 168,800 12.62 10.12
10-05-05 12.54 12.56 12.49 210,900 12.51 10.03
10-05-04 12.45 12.59 12.45 169,400 12.55 10.06
10-05-03 12.52 12.53 12.46 259,500 12.49 10.01
Date Open High Low Vol Cls adjCls
10-04-30 12.41 12.52 12.40 209,500 12.49 10.01
10-04-29 12.44 12.46 12.41 193,400 12.44 9.97
10-04-28 12.40 12.43 12.37 228,800 12.41 9.95
10-04-27 12.32 12.38 12.31 229,600 12.36 9.91
10-04-26 12.33 12.37 12.27 276,600 12.34 9.89
10-04-23 12.23 12.33 12.18 220,600 12.30 9.86
10-04-22 12.11 12.19 12.11 266,300 12.18 9.77
10-04-21 12.07 12.19 12.07 121,800 12.19 9.77
10-04-20 12.05 12.09 12.05 157,300 12.07 9.68
Date Open High Low Vol Cls adjCls
10-04-19 12.02 12.09 12.01 174,100 12.06 9.67
10-04-16 12.03 12.06 12.00 223,600 12.03 9.64
10-04-15 11.97 12.06 11.96 291,800 12.06 9.67
10-04-14 11.92 12.02 11.91 245,000 12.00 9.62
10-04-13 11.89 11.95 11.89 207,500 11.95 9.58
10-04-12 11.94 11.96 11.89 139,700 11.95 9.55
10-04-09 11.85 11.94 11.83 188,600 11.94 9.54
10-04-08 11.85 11.89 11.81 261,700 11.89 9.50
10-04-07 11.78 11.81 11.75 262,700 11.80 9.43
Date Open High Low Vol Cls adjCls
10-04-06 11.83 11.83 11.74 308,200 11.76 9.40
10-04-05 11.83 11.86 11.78 222,500 11.80 9.43
10-04-01 11.84 11.90 11.80 174,300 11.88 9.49
10-03-31 11.83 11.84 11.79 175,000 11.80 9.43
10-03-30 11.81 11.82 11.78 132,500 11.82 9.44
10-03-29 11.79 11.82 11.77 343,100 11.80 9.43
10-03-26 11.87 11.88 11.80 349,100 11.83 9.45
10-03-25 11.92 11.92 11.87 194,400 11.88 9.49
10-03-24 11.91 11.91 11.87 192,000 11.90 9.51
Date Open High Low Vol Cls adjCls
10-03-23 11.90 11.91 11.88 203,700 11.91 9.52
10-03-22 11.90 11.93 11.86 161,400 11.87 9.48
10-03-19 11.87 11.91 11.87 169,800 11.87 9.48
10-03-18 11.93 11.95 11.88 304,800 11.89 9.50
10-03-17 11.92 11.98 11.92 222,800 11.95 9.55
10-03-16 11.92 11.95 11.90 119,400 11.92 9.52
10-03-15 11.93 11.95 11.91 104,700 11.95 9.55
10-03-12 11.89 11.91 11.87 120,500 11.91 9.52
10-03-11 11.90 11.92 11.86 199,700 11.86 9.48
Date Open High Low Vol Cls adjCls
10-03-10 11.94 11.96 11.90 187,900 11.90 9.48
10-03-09 11.93 11.97 11.93 100,700 11.94 9.51
10-03-08 11.94 11.97 11.94 104,400 11.94 9.51
10-03-05 11.99 12.00 11.94 115,500 11.95 9.52
10-03-04 11.93 11.98 11.92 139,800 11.98 9.54
10-03-03 11.99 12.02 11.95 241,000 11.96 9.52
10-03-02 12.03 12.03 11.98 186,200 11.99 9.55
10-03-01 12.02 12.04 11.98 150,700 12.03 9.58
10-02-26 11.98 12.01 11.94 139,900 11.95 9.52
Date Open High Low Vol Cls adjCls
10-02-25 11.93 11.99 11.93 132,100 11.97 9.53
10-02-24 11.96 12.00 11.93 155,700 11.97 9.53
10-02-23 11.90 11.95 11.89 141,500 11.95 9.52
10-02-22 11.91 11.93 11.87 232,900 11.87 9.45
10-02-19 11.91 11.94 11.88 229,100 11.90 9.48
10-02-18 11.90 11.94 11.89 167,300 11.91 9.48
10-02-17 11.93 11.97 11.87 173,300 11.88 9.46
10-02-16 11.90 11.94 11.87 226,400 11.94 9.51
10-02-12 11.92 11.93 11.86 149,300 11.90 9.48
Date Open High Low Vol Cls adjCls
10-02-11 11.93 11.93 11.89 105,200 11.91 9.48
10-02-10 11.90 11.93 11.88 226,600 11.90 9.48
10-02-09 11.90 11.93 11.87 143,200 11.93 9.47
10-02-08 11.90 11.93 11.87 196,100 11.90 9.44
10-02-05 11.99 12.05 11.94 290,800 11.94 9.48
10-02-04 12.00 12.03 11.95 234,800 12.02 9.54
10-02-03 12.10 12.10 12.03 187,100 12.06 9.57
10-02-02 12.16 12.16 12.08 129,700 12.09 9.60
10-02-01 12.08 12.14 11.99 175,600 12.10 9.60
Date Open High Low Vol Cls adjCls
10-01-29 12.04 12.04 11.97 208,800 11.98 9.51
10-01-28 12.10 12.10 11.98 176,000 11.99 9.52
10-01-27 12.11 12.11 12.02 136,400 12.07 9.58
10-01-26 12.04 12.07 12.03 217,500 12.05 9.56
10-01-25 12.04 12.05 12.00 170,600 12.05 9.56
10-01-22 12.00 12.06 12.00 116,800 12.04 9.56
10-01-21 12.08 12.08 11.99 154,900 12.02 9.54
10-01-20 12.01 12.04 11.98 157,200 12.01 9.53
10-01-19 12.03 12.03 11.98 161,900 12.02 9.54
Date Open High Low Vol Cls adjCls
10-01-15 12.00 12.04 11.98 179,500 11.99 9.52
10-01-14 12.06 12.06 11.98 153,600 12.00 9.52
10-01-13 12.00 12.05 11.98 102,600 12.05 9.56
10-01-12 12.02 12.06 12.00 124,700 12.01 9.50
10-01-11 12.06 12.06 11.97 133,700 12.04 9.52
10-01-08 11.96 12.02 11.96 192,800 12.00 9.49
10-01-07 11.99 11.99 11.94 125,300 11.95 9.45
10-01-06 12.02 12.03 11.98 119,800 11.99 9.48
10-01-05 11.99 12.01 11.95 189,700 11.99 9.48
Date Open High Low Vol Cls adjCls
10-01-04 12.04 12.05 11.95 290,500 12.00 9.49
09-12-31 11.97 12.04 11.90 106,100 12.04 9.52
09-12-30 11.89 12.05 11.89 193,200 11.95 9.45
09-12-29 12.01 12.04 11.86 188,000 11.96 9.46
09-12-28 12.08 12.12 12.01 119,100 12.04 9.52
09-12-24 12.03 12.05 11.98 92,400 12.04 9.52
09-12-23 12.03 12.05 11.98 105,600 12.01 9.50
09-12-22 12.05 12.10 12.00 128,000 12.01 9.50
09-12-21 12.04 12.10 12.00 141,300 12.07 9.55
Date Open High Low Vol Cls adjCls
09-12-18 12.14 12.14 12.03 127,200 12.03 9.52
09-12-17 12.00 12.09 12.00 134,900 12.04 9.52
09-12-16 11.95 12.07 11.95 137,600 12.07 9.55
09-12-15 12.03 12.03 11.97 88,300 12.00 9.49
09-12-14 12.04 12.05 11.97 154,200 12.05 9.53
09-12-11 11.92 12.00 11.90 170,700 11.98 9.48
09-12-10 12.15 12.15 11.95 171,800 11.99 9.45
09-12-09 12.02 12.18 11.96 233,500 12.05 9.50
09-12-08 12.23 12.26 12.02 205,100 12.03 9.48
Date Open High Low Vol Cls adjCls
09-12-07 12.30 12.32 12.22 78,400 12.23 9.64
09-12-04 12.23 12.31 12.17 190,000 12.24 9.65
09-12-03 12.46 12.47 12.18 251,000 12.20 9.62
09-12-02 12.52 12.53 12.44 155,100 12.47 9.83
09-12-01 12.48 12.55 12.41 172,300 12.51 9.86
09-11-30 12.44 12.50 12.41 188,700 12.45 9.82
09-11-27 12.39 12.50 12.39 49,200 12.45 9.82
09-11-25 12.49 12.50 12.46 164,700 12.48 9.84
09-11-24 12.45 12.49 12.43 252,500 12.48 9.84
Date Open High Low Vol Cls adjCls
09-11-23 12.35 12.50 12.31 241,400 12.47 9.83
09-11-20 12.08 12.31 12.08 197,100 12.29 9.69
09-11-19 12.25 12.25 12.15 246,000 12.20 9.62
09-11-18 12.14 12.18 12.11 141,500 12.18 9.60
09-11-17 12.07 12.13 12.03 141,700 12.11 9.55
09-11-16 12.07 12.11 12.04 182,600 12.04 9.49
09-11-13 11.99 12.05 11.97 145,000 12.04 9.49
09-11-12 12.28 12.51 11.96 130,700 11.96 9.43
09-11-11 12.04 12.07 12.00 209,600 12.02 9.48
Date Open High Low Vol Cls adjCls
09-11-10 12.03 12.06 11.96 190,400 12.00 9.46
09-11-09 11.96 12.05 11.94 176,100 12.04 9.46
09-11-06 12.00 12.01 11.95 97,100 11.98 9.41
09-11-05 12.01 12.03 11.96 197,100 11.97 9.41
09-11-04 12.03 12.03 11.97 134,700 12.01 9.44
09-11-03 11.99 12.03 11.96 146,000 12.03 9.45
09-11-02 12.05 12.05 11.93 200,100 12.01 9.44
09-10-30 11.97 12.01 11.95 132,000 11.97 9.41
09-10-29 12.01 12.01 11.89 186,900 11.92 9.37
Date Open High Low Vol Cls adjCls
09-10-28 12.05 12.06 11.94 264,000 12.00 9.43
09-10-27 11.95 12.06 11.88 223,100 12.06 9.48
09-10-26 11.95 11.97 11.86 205,800 11.93 9.37
09-10-23 11.41 11.95 11.39 190,300 11.94 9.38
09-10-22 11.84 11.84 11.78 148,200 11.83 9.30
09-10-21 11.89 11.89 11.82 197,200 11.84 9.30
09-10-20 11.97 11.97 11.86 193,600 11.87 9.33
09-10-19 11.93 11.98 11.88 116,000 11.88 9.34
09-10-16 11.86 11.92 11.84 139,000 11.92 9.37
Date Open High Low Vol Cls adjCls
09-10-15 11.90 11.90 11.80 177,600 11.84 9.30
09-10-14 12.04 12.04 11.87 119,300 11.89 9.34
09-10-13 11.86 11.89 11.79 187,200 11.89 9.34
09-10-12 11.90 11.90 11.85 114,700 11.87 9.30
09-10-09 11.95 11.96 11.89 138,000 11.90 9.32
09-10-08 11.95 11.99 11.95 99,200 11.97 9.37
09-10-07 11.95 11.95 11.91 96,800 11.94 9.35
09-10-06 11.99 12.00 11.90 127,800 11.91 9.33
09-10-05 11.93 11.98 11.92 115,000 11.98 9.38
Date Open High Low Vol Cls adjCls
09-10-02 11.96 11.96 11.91 98,600 11.95 9.36
09-10-01 11.91 11.99 11.85 252,000 11.99 9.39
09-09-30 11.84 11.91 11.84 215,100 11.89 9.31
09-09-29 11.85 11.86 11.80 128,300 11.83 9.26
09-09-28 11.85 11.87 11.80 102,100 11.84 9.27
09-09-25 11.78 11.83 11.78 187,400 11.83 9.26
09-09-24 11.83 11.84 11.78 118,100 11.80 9.24
09-09-23 11.80 11.85 11.79 170,800 11.79 9.23
09-09-22 11.84 11.86 11.78 135,900 11.82 9.26
Date Open High Low Vol Cls adjCls
09-09-21 11.81 11.84 11.77 127,200 11.78 9.23
09-09-18 11.79 11.84 11.76 100,500 11.80 9.24
09-09-17 11.78 11.85 11.76 143,000 11.79 9.23
09-09-16 11.75 11.82 11.70 227,400 11.82 9.26
09-09-15 11.71 11.73 11.68 191,400 11.72 9.18
09-09-14 11.65 11.71 11.62 179,900 11.68 9.15
09-09-11 11.66 11.70 11.62 203,200 11.65 9.12
09-09-10 11.74 11.74 11.65 192,300 11.68 9.12
09-09-09 11.65 11.72 11.63 201,300 11.71 9.14
Date Open High Low Vol Cls adjCls
09-09-08 11.67 11.69 11.62 202,800 11.63 9.08
09-09-04 11.67 11.68 11.63 96,700 11.63 9.08
09-09-03 11.69 11.69 11.61 127,200 11.64 9.08
09-09-02 11.70 11.74 11.65 184,300 11.67 9.11
09-09-01 11.70 11.74 11.64 241,600 11.69 9.12
09-08-31 11.67 11.67 11.61 211,600 11.65 9.09
09-08-28 11.63 11.66 11.55 158,900 11.64 9.08
09-08-27 11.63 11.63 11.56 136,100 11.61 9.06
09-08-26 11.60 11.64 11.57 168,300 11.58 9.04
Date Open High Low Vol Cls adjCls
09-08-25 11.52 11.61 11.50 191,100 11.59 9.05
09-08-24 11.56 11.57 11.51 239,400 11.53 9.00
09-08-21 11.65 11.65 11.54 192,100 11.56 9.02
09-08-20 11.58 11.66 11.55 151,200 11.65 9.09
09-08-19 11.47 11.57 11.46 122,000 11.57 9.03
09-08-18 11.40 11.48 11.40 121,100 11.47 8.95
09-08-17 11.36 11.39 11.31 139,400 11.34 8.85
09-08-14 11.50 11.51 11.37 207,900 11.38 8.88
09-08-13 11.50 11.58 11.47 105,400 11.49 8.97
Date Open High Low Vol Cls adjCls
09-08-12 11.56 11.56 11.48 142,800 11.49 8.97
09-08-11 11.53 11.58 11.52 146,600 11.55 8.98
09-08-10 11.60 11.60 11.52 91,500 11.54 8.98
09-08-07 11.46 11.58 11.46 160,800 11.58 9.01
09-08-06 11.56 11.60 11.48 104,000 11.50 8.94
09-08-05 11.52 11.62 11.49 157,400 11.57 9.00
09-08-04 11.52 11.58 11.50 130,300 11.55 8.98
09-08-03 11.44 11.58 11.43 293,700 11.53 8.97
09-07-31 11.46 11.46 11.39 130,700 11.44 8.90
Date Open High Low Vol Cls adjCls
09-07-30 11.43 11.51 11.40 185,900 11.42 8.88
09-07-29 11.46 11.50 11.42 165,700 11.45 8.91
09-07-28 11.45 11.47 11.42 152,700 11.43 8.89
09-07-27 11.45 11.47 11.41 126,600 11.43 8.89
09-07-24 11.45 11.47 11.41 129,200 11.47 8.92
09-07-23 11.42 11.48 11.40 129,300 11.46 8.91
09-07-22 11.39 11.45 11.35 136,600 11.41 8.87
09-07-21 11.38 11.40 11.31 156,700 11.39 8.86
09-07-20 11.29 11.35 11.25 104,500 11.35 8.83
Date Open High Low Vol Cls adjCls
09-07-17 11.38 11.38 11.24 94,600 11.26 8.76
09-07-16 11.28 11.38 11.24 243,900 11.35 8.83
09-07-15 11.30 11.30 11.23 198,200 11.25 8.75
09-07-14 11.23 11.40 11.23 103,900 11.28 8.77
09-07-13 11.43 11.43 11.34 140,800 11.35 8.83
09-07-10 11.36 11.48 11.35 101,200 11.44 8.87
09-07-09 11.34 11.41 11.33 99,800 11.40 8.84
09-07-08 11.50 11.50 11.31 127,800 11.35 8.80
09-07-07 11.49 11.57 11.46 117,400 11.49 8.91
Date Open High Low Vol Cls adjCls
09-07-06 11.51 11.52 11.44 110,400 11.47 8.89
09-07-02 11.54 11.62 11.52 108,600 11.53 8.94
09-07-01 11.51 11.65 11.51 206,000 11.59 8.98
09-06-30 11.56 11.57 11.47 107,200 11.57 8.97
09-06-29 11.48 11.53 11.48 99,400 11.52 8.93
09-06-26 11.53 11.59 11.50 103,400 11.54 8.94
09-06-25 11.44 11.58 11.42 218,000 11.58 8.97
09-06-24 11.49 11.53 11.45 291,400 11.50 8.91
09-06-23 11.33 11.52 11.29 139,800 11.52 8.93
Date Open High Low Vol Cls adjCls
09-06-22 11.37 11.37 11.28 103,800 11.33 8.78
09-06-19 11.29 11.35 11.26 132,500 11.34 8.79
09-06-18 11.33 11.33 11.26 142,500 11.30 8.76
09-06-17 11.39 11.43 11.31 129,900 11.33 8.78
09-06-16 11.38 11.40 11.30 193,900 11.38 8.82
09-06-15 11.32 11.45 11.32 142,700 11.39 8.83
09-06-12 11.33 11.40 11.30 128,600 11.34 8.79
09-06-11 11.34 11.35 11.28 148,000 11.29 8.75
09-06-10 11.47 11.48 11.32 199,600 11.38 8.79
Date Open High Low Vol Cls adjCls
09-06-09 11.42 11.44 11.38 197,600 11.40 8.80
09-06-08 11.49 11.50 11.40 126,300 11.41 8.81
09-06-05 11.50 11.75 11.43 223,600 11.49 8.87
09-06-04 11.52 11.53 11.44 189,000 11.48 8.87
09-06-03 11.43 11.53 11.41 217,100 11.52 8.90
09-06-02 11.29 11.44 11.21 163,500 11.41 8.81
09-06-01 11.18 11.26 11.16 287,100 11.25 8.69
09-05-29 11.20 11.23 11.13 167,700 11.15 8.61
09-05-28 11.19 11.19 11.09 166,900 11.17 8.63
Date Open High Low Vol Cls adjCls
09-05-27 11.18 11.18 11.09 201,300 11.13 8.60
09-05-26 11.09 11.17 11.09 128,900 11.17 8.63
09-05-22 11.15 11.15 11.06 143,700 11.07 8.55
09-05-21 11.05 11.15 11.03 163,800 11.14 8.60
09-05-20 11.21 11.24 11.02 290,200 11.04 8.53
09-05-19 11.11 11.24 11.11 170,400 11.22 8.67
09-05-18 11.11 11.18 11.02 153,600 11.15 8.61
09-05-15 11.17 11.18 10.98 101,900 11.01 8.50
09-05-14 10.91 11.13 10.91 108,800 11.13 8.60
Date Open High Low Vol Cls adjCls
09-05-13 11.12 11.12 10.96 108,300 10.96 8.46
09-05-12 11.12 11.18 11.01 202,400 11.10 8.54
09-05-11 11.14 11.22 11.10 131,600 11.15 8.58
09-05-08 11.08 11.18 11.03 181,500 11.13 8.56
09-05-07 10.99 11.18 10.99 185,400 11.02 8.48
09-05-06 10.84 10.97 10.84 149,700 10.95 8.43
09-05-05 10.98 11.10 10.79 152,800 10.84 8.34
09-05-04 11.10 11.15 10.97 221,600 10.98 8.45
09-05-01 11.21 11.21 11.07 262,500 11.10 8.54
Date Open High Low Vol Cls adjCls
09-04-30 11.25 11.25 11.14 251,400 11.15 8.58
09-04-29 11.24 11.25 11.18 268,400 11.24 8.65
09-04-28 11.16 11.25 11.10 285,800 11.25 8.66
09-04-27 11.00 11.16 11.00 234,800 11.14 8.57
09-04-24 10.98 11.02 10.92 263,300 11.02 8.48
09-04-23 11.02 11.02 10.95 246,800 10.97 8.44
09-04-22 10.96 10.96 10.90 246,800 10.95 8.43
09-04-21 10.95 11.02 10.83 340,300 10.94 8.42
09-04-20 10.90 11.06 10.86 309,000 10.94 8.42
Date Open High Low Vol Cls adjCls
09-04-17 10.85 10.89 10.77 232,100 10.88 8.37
09-04-16 10.86 10.95 10.82 112,500 10.89 8.38
09-04-15 10.77 10.86 10.66 170,900 10.86 8.36
09-04-14 10.74 10.80 10.74 82,400 10.76 8.28
09-04-13 10.75 10.86 10.70 111,400 10.82 8.33
09-04-09 10.77 10.83 10.71 107,500 10.77 8.26
09-04-08 10.65 10.76 10.65 209,100 10.76 8.25
09-04-07 10.60 10.71 10.59 130,300 10.60 8.13
09-04-06 10.63 10.73 10.60 105,400 10.67 8.18
Date Open High Low Vol Cls adjCls
09-04-03 10.80 10.80 10.64 103,100 10.66 8.17
09-04-02 10.79 10.85 10.70 208,500 10.80 8.28
09-04-01 10.66 10.83 10.66 151,300 10.76 8.25
09-03-31 10.77 10.78 10.70 123,500 10.73 8.23
09-03-30 10.74 10.78 10.70 108,900 10.73 8.23
09-03-27 10.78 10.79 10.74 141,600 10.79 8.27
09-03-26 10.76 10.79 10.72 205,600 10.76 8.25
09-03-25 10.67 10.78 10.65 163,800 10.75 8.24
09-03-24 10.56 10.71 10.54 157,300 10.69 8.20
Date Open High Low Vol Cls adjCls
09-03-23 10.64 10.65 10.48 151,400 10.55 8.09
09-03-20 10.63 10.63 10.52 95,900 10.56 8.10
09-03-19 10.60 10.70 10.55 229,000 10.62 8.14
09-03-18 10.24 10.55 10.23 167,800 10.52 8.07
09-03-17 10.25 10.27 10.19 96,700 10.27 7.87
09-03-16 10.22 10.25 10.15 93,600 10.22 7.84
09-03-13 10.12 10.20 10.10 74,200 10.20 7.82
09-03-12 9.91 10.22 9.88 459,300 10.08 7.73
09-03-11 9.71 9.89 9.65 149,800 9.88 7.57
Date Open High Low Vol Cls adjCls
09-03-10 9.77 9.91 9.66 507,100 9.74 7.44
09-03-09 9.80 9.92 9.67 253,500 9.69 7.40
09-03-06 9.99 10.00 9.75 180,000 9.75 7.44
09-03-05 10.19 10.28 9.91 394,300 9.95 7.60
09-03-04 10.16 10.25 10.11 271,900 10.20 7.79
09-03-03 10.09 10.28 9.75 428,900 10.21 7.80
09-03-02 10.41 10.41 9.95 279,700 10.14 7.74
09-02-27 10.30 10.51 10.27 221,500 10.51 8.02
09-02-26 10.32 10.32 10.10 270,600 10.26 7.83
Date Open High Low Vol Cls adjCls
09-02-25 10.23 10.27 10.17 111,200 10.23 7.81
09-02-24 10.31 10.31 10.00 251,500 10.20 7.79
09-02-23 10.32 10.38 10.04 251,600 10.18 7.77
09-02-20 10.43 10.58 10.19 201,400 10.31 7.87
09-02-19 10.71 10.71 10.44 211,700 10.50 8.02
09-02-18 10.73 10.76 10.54 344,300 10.75 8.21
09-02-17 10.67 10.74 10.63 115,300 10.67 8.15
09-02-13 10.72 10.77 10.61 236,100 10.67 8.15
09-02-12 10.58 10.75 10.58 279,400 10.73 8.19
Date Open High Low Vol Cls adjCls
09-02-11 10.54 10.67 10.54 177,300 10.61 8.10
09-02-10 10.56 10.71 10.56 223,300 10.65 8.09
09-02-09 10.58 10.65 10.44 172,600 10.56 8.02
09-02-06 10.62 10.67 10.40 201,700 10.52 7.99
09-02-05 10.65 10.71 10.43 164,300 10.54 8.01
09-02-04 10.73 10.73 10.60 144,800 10.60 8.06
09-02-03 10.75 10.76 10.65 373,000 10.76 8.18
09-02-02 10.73 10.80 10.70 239,200 10.76 8.18
09-01-30 10.71 10.71 10.56 118,000 10.70 8.13
Date Open High Low Vol Cls adjCls
09-01-29 10.70 10.74 10.65 161,900 10.69 8.12
09-01-28 10.65 10.77 10.62 197,600 10.74 8.16
09-01-27 10.71 10.71 10.52 213,000 10.65 8.09
09-01-26 10.59 10.62 10.43 152,700 10.59 8.05
09-01-23 10.52 10.58 10.49 109,000 10.57 8.03
09-01-22 10.59 10.59 10.48 126,700 10.54 8.01
09-01-21 10.54 10.63 10.48 136,900 10.59 8.05
09-01-20 10.60 10.70 10.52 118,300 10.61 8.06
09-01-16 10.60 10.64 10.46 82,100 10.60 8.06
Date Open High Low Vol Cls adjCls
09-01-15 10.60 10.63 10.46 108,400 10.63 8.08
09-01-14 10.58 10.75 10.40 187,700 10.59 8.05
09-01-13 10.40 10.61 10.40 134,200 10.56 8.02
09-01-12 10.35 10.47 10.35 283,200 10.47 7.92
09-01-09 10.27 10.37 10.24 183,500 10.34 7.82
09-01-08 10.45 10.45 10.33 154,600 10.36 7.84
09-01-07 10.48 10.51 10.35 168,800 10.40 7.87
09-01-06 10.74 10.74 10.41 292,800 10.47 7.92
09-01-05 10.75 10.79 10.49 435,600 10.65 8.05
Date Open High Low Vol Cls adjCls
09-01-02 10.49 10.79 10.49 369,800 10.78 8.15
08-12-31 10.54 10.56 10.42 245,500 10.49 7.93
08-12-30 10.39 10.51 10.31 249,500 10.47 7.92
08-12-29 10.28 10.43 10.25 353,200 10.34 7.82
08-12-26 10.42 10.44 10.28 131,700 10.29 7.78
08-12-24 10.27 10.43 10.27 111,700 10.38 7.85
08-12-23 10.38 10.48 10.26 104,800 10.27 7.77
08-12-22 10.05 10.33 10.05 235,200 10.30 7.79
08-12-19 10.35 10.37 10.08 397,000 10.14 7.67
Date Open High Low Vol Cls adjCls
08-12-18 10.16 10.47 10.16 176,400 10.27 7.77
08-12-17 9.97 10.24 9.97 173,300 10.23 7.74
08-12-16 9.85 9.98 9.77 177,600 9.94 7.52
08-12-15 10.82 10.82 9.80 144,800 9.87 7.46
08-12-12 9.93 10.02 9.89 109,700 9.92 7.50
08-12-11 10.04 10.06 9.81 193,600 9.95 7.53
08-12-10 10.02 10.22 10.02 232,900 10.13 7.49
08-12-09 9.94 10.19 9.84 154,400 10.07 7.45
08-12-08 10.05 10.25 9.83 148,200 9.94 7.35
Date Open High Low Vol Cls adjCls
08-12-05 10.00 10.14 9.94 157,300 10.00 7.40
08-12-04 9.81 9.96 9.75 95,300 9.93 7.34
08-12-03 9.61 9.81 9.61 126,200 9.81 7.26
08-12-02 9.64 9.84 9.60 149,100 9.70 7.17
08-12-01 9.60 9.69 9.50 172,300 9.57 7.08
08-11-28 9.41 9.79 9.41 82,300 9.72 7.19
08-11-26 9.05 9.47 9.05 183,000 9.38 6.94
08-11-25 9.12 9.28 8.95 210,600 9.05 6.69
08-11-24 8.83 9.13 8.82 288,400 8.99 6.65
Date Open High Low Vol Cls adjCls
08-11-21 8.84 9.13 8.33 347,000 8.75 6.47
08-11-20 9.37 9.39 9.00 243,900 9.04 6.69
08-11-19 10.01 10.01 9.32 193,300 9.37 6.93
08-11-18 10.00 10.05 9.84 146,100 10.03 7.42
08-11-17 10.06 10.09 9.95 82,800 9.99 7.39
08-11-14 10.08 10.11 9.87 128,600 10.00 7.40
08-11-13 10.23 10.23 10.00 121,500 10.07 7.45
08-11-12 10.10 10.15 10.00 109,700 10.08 7.46
08-11-11 9.86 10.22 9.86 130,500 10.18 7.48
Date Open High Low Vol Cls adjCls
08-11-10 10.03 10.10 9.96 117,500 10.10 7.42
08-11-07 10.03 10.10 9.96 109,700 10.03 7.37
08-11-06 10.03 10.05 9.98 125,800 10.00 7.35
08-11-05 9.90 10.04 9.88 204,600 9.97 7.33
08-11-04 9.87 9.98 9.83 209,000 9.92 7.29
08-11-03 9.76 9.87 9.71 160,900 9.80 7.20
08-10-31 9.67 9.73 9.63 175,200 9.70 7.13
08-10-30 9.72 9.90 9.56 219,200 9.60 7.06
08-10-29 9.83 9.83 9.64 143,900 9.70 7.13
Date Open High Low Vol Cls adjCls
08-10-28 9.71 9.89 9.50 135,200 9.89 7.27
08-10-27 9.72 9.76 9.60 176,000 9.65 7.09
08-10-24 9.79 9.83 9.66 229,000 9.79 7.20
08-10-23 9.90 9.91 9.82 224,200 9.89 7.27
08-10-22 9.84 9.90 9.81 126,700 9.88 7.26
08-10-21 9.80 9.86 9.76 129,500 9.83 7.23
08-10-20 9.60 9.87 9.57 209,200 9.76 7.17
08-10-17 9.50 9.52 9.40 147,400 9.48 6.97
08-10-16 9.54 9.71 9.53 167,100 9.62 7.07
Date Open High Low Vol Cls adjCls
08-10-15 9.90 9.97 9.55 153,500 9.64 7.09
08-10-14 9.80 10.01 9.53 278,900 9.93 7.30
08-10-13 8.90 9.59 8.90 236,100 9.32 6.85
08-10-10 8.84 9.64 8.01 510,400 8.69 6.39
08-10-09 9.70 9.70 9.13 381,600 9.26 6.76
08-10-08 10.00 10.00 9.50 404,100 9.60 7.01
08-10-07 10.57 10.57 9.90 372,800 10.11 7.38
08-10-06 10.31 10.43 10.10 315,300 10.37 7.57
08-10-03 10.76 10.81 10.75 182,400 10.75 7.85
Date Open High Low Vol Cls adjCls
08-10-02 10.60 10.71 10.56 169,300 10.71 7.82
08-10-01 10.50 10.60 10.47 135,200 10.59 7.73
08-09-30 10.50 10.59 10.32 143,400 10.44 7.62
08-09-29 10.71 10.71 10.30 264,600 10.50 7.67
08-09-26 10.80 10.80 10.73 162,100 10.73 7.83
08-09-25 10.84 10.89 10.73 311,300 10.81 7.89
08-09-24 10.84 10.86 10.78 182,600 10.84 7.91
08-09-23 10.96 10.96 10.74 144,300 10.82 7.90
08-09-22 10.92 10.96 10.89 167,000 10.96 8.00
Date Open High Low Vol Cls adjCls
08-09-19 10.51 10.95 10.50 268,600 10.89 7.95
08-09-18 10.71 10.71 10.21 449,300 10.39 7.59
08-09-17 10.90 10.95 10.27 614,300 10.69 7.80
08-09-16 11.19 11.20 10.76 476,700 10.99 8.02
08-09-15 11.32 11.39 11.13 250,600 11.19 8.17
08-09-12 11.61 11.61 11.44 136,200 11.47 8.37
08-09-11 11.72 11.73 11.55 101,800 11.59 8.46
08-09-10 10.95 11.78 10.95 138,100 11.77 8.55
08-09-09 11.85 11.86 11.74 210,000 11.77 8.55
Date Open High Low Vol Cls adjCls
08-09-08 11.94 11.94 11.83 269,400 11.85 8.61
08-09-05 11.89 11.94 11.88 109,900 11.93 8.66
08-09-04 11.99 11.99 11.88 261,200 11.88 8.63
08-09-03 11.98 12.00 11.96 202,400 12.00 8.71
08-09-02 11.99 12.00 11.96 214,600 12.00 8.71
08-08-29 11.60 11.99 11.60 111,400 11.96 8.69
08-08-28 11.96 12.00 11.95 151,400 11.96 8.69
08-08-27 11.92 11.97 11.90 144,800 11.94 8.67
08-08-26 11.98 12.01 11.93 163,300 11.97 8.69
Date Open High Low Vol Cls adjCls
08-08-25 12.02 12.03 11.98 183,300 11.98 8.70
08-08-22 12.00 12.09 11.98 130,500 12.02 8.73
08-08-21 12.05 12.05 12.00 81,600 12.02 8.73
08-08-20 12.00 12.05 11.99 161,000 12.05 8.75
08-08-19 11.98 11.99 11.95 92,400 11.98 8.70
08-08-18 11.98 12.00 11.93 94,300 11.96 8.69
08-08-15 11.99 12.01 11.96 64,900 12.00 8.71
08-08-14 11.99 12.01 11.97 112,100 11.98 8.70
08-08-13 11.95 11.99 11.94 121,700 11.99 8.71
Date Open High Low Vol Cls adjCls
08-08-12 11.99 12.03 11.99 113,500 12.02 8.68
08-08-11 12.02 12.03 11.96 135,900 12.00 8.67
08-08-08 11.92 12.02 11.92 116,300 12.02 8.68
08-08-07 12.05 12.05 11.92 202,400 11.93 8.62
08-08-06 12.00 12.05 11.97 157,400 11.98 8.65
08-08-05 12.03 12.08 12.00 149,800 12.02 8.68
08-08-04 12.06 12.07 12.00 140,600 12.06 8.71
08-08-01 11.94 12.06 11.92 122,700 12.06 8.71
08-07-31 11.88 11.97 11.87 139,000 11.92 8.61
Date Open High Low Vol Cls adjCls
08-07-30 12.00 12.00 11.85 231,600 11.87 8.57
08-07-29 12.12 12.12 12.00 264,300 12.00 8.67
08-07-28 12.13 12.13 12.08 116,800 12.12 8.76
08-07-25 12.13 12.15 12.07 172,700 12.10 8.74
08-07-24 12.18 12.19 12.09 211,000 12.09 8.73
08-07-23 12.18 12.19 12.14 120,400 12.16 8.78
08-07-22 12.20 12.23 12.12 496,000 12.16 8.78
08-07-21 12.18 12.22 12.14 192,300 12.19 8.81
08-07-18 12.22 12.29 12.18 304,900 12.25 8.85
Date Open High Low Vol Cls adjCls
08-07-17 12.30 12.35 12.18 335,100 12.22 8.83
08-07-16 12.35 12.38 12.26 341,400 12.27 8.86
08-07-15 12.44 12.44 12.25 399,200 12.29 8.88
08-07-14 12.48 12.48 12.39 251,900 12.45 8.99
08-07-11 12.49 12.50 12.40 291,300 12.46 9.00
08-07-10 12.48 12.67 12.40 307,100 12.54 9.01
08-07-09 12.44 12.47 12.41 311,200 12.45 8.95
08-07-08 12.39 12.45 12.35 263,000 12.40 8.91
08-07-07 12.35 12.43 12.33 344,300 12.35 8.88
Date Open High Low Vol Cls adjCls
08-07-03 12.29 12.35 12.27 113,800 12.32 8.85
08-07-02 12.27 12.31 12.26 246,700 12.26 8.81
08-07-01 12.30 12.33 12.25 277,300 12.26 8.81
08-06-30 12.28 12.30 12.23 274,700 12.27 8.82
08-06-27 12.26 12.30 12.23 213,500 12.23 8.79
08-06-26 12.22 12.26 12.18 250,500 12.24 8.80
08-06-25 12.21 12.24 12.17 236,400 12.20 8.77
08-06-24 12.18 12.22 12.15 235,700 12.20 8.77
08-06-23 12.23 12.25 12.16 315,700 12.16 8.74
Date Open High Low Vol Cls adjCls
08-06-20 12.20 12.24 12.13 256,300 12.21 8.78
08-06-19 12.20 12.25 12.19 174,100 12.20 8.77
08-06-18 12.15 12.21 12.14 203,900 12.19 8.76
08-06-17 12.12 12.18 12.07 172,700 12.14 8.73
08-06-16 12.12 12.14 12.06 354,900 12.07 8.68
08-06-13 12.16 12.16 12.08 251,500 12.08 8.68
08-06-12 12.13 12.23 12.13 225,900 12.15 8.73
08-06-11 12.20 12.20 12.16 237,000 12.17 8.75
08-06-10 12.28 12.29 12.20 300,900 12.20 8.72
Date Open High Low Vol Cls adjCls
08-06-09 12.31 12.33 12.30 187,600 12.30 8.79
08-06-06 12.25 12.31 12.23 222,900 12.29 8.79
08-06-05 12.25 12.26 12.21 273,600 12.22 8.74
08-06-04 12.28 12.33 12.25 295,400 12.27 8.77
08-06-03 12.25 12.29 12.23 339,000 12.27 8.77
08-06-02 12.22 12.29 12.21 170,500 12.26 8.77
08-05-30 12.25 12.26 12.20 245,900 12.20 8.72
08-05-29 12.36 12.36 12.23 239,000 12.24 8.75
08-05-28 12.42 12.43 12.35 182,000 12.36 8.84
Date Open High Low Vol Cls adjCls
08-05-27 12.35 12.41 12.34 161,000 12.41 8.87
08-05-23 12.32 12.40 12.32 151,000 12.39 8.86
08-05-22 12.46 12.46 12.30 185,800 12.38 8.85
08-05-21 12.46 12.46 12.39 233,000 12.42 8.88
08-05-20 12.39 12.44 12.36 240,400 12.44 8.89
08-05-19 12.37 12.39 12.34 152,900 12.36 8.84
08-05-16 12.32 12.38 12.29 182,900 12.35 8.83
08-05-15 12.33 12.33 12.25 142,700 12.29 8.79
08-05-14 12.35 12.37 12.27 203,800 12.30 8.79
Date Open High Low Vol Cls adjCls
08-05-13 12.42 12.42 12.33 238,700 12.35 8.83
08-05-12 12.33 12.47 12.31 383,600 12.41 8.83
08-05-09 12.26 12.34 12.26 315,300 12.32 8.76
08-05-08 12.24 12.25 12.21 98,800 12.21 8.69
08-05-07 12.23 12.25 12.21 123,600 12.24 8.71
08-05-06 12.19 12.27 12.19 140,000 12.27 8.73
08-05-05 12.21 12.27 12.17 197,100 12.21 8.69
08-05-02 12.12 12.26 12.12 180,600 12.24 8.71
08-05-01 12.14 12.18 12.10 119,600 12.14 8.64
Date Open High Low Vol Cls adjCls
08-04-30 12.06 12.20 12.06 135,300 12.09 8.60
08-04-29 12.00 12.07 12.00 136,200 12.05 8.57
08-04-28 12.05 12.10 11.95 200,000 11.99 8.53
08-04-25 12.10 12.11 12.03 188,300 12.03 8.56
08-04-24 12.15 12.15 12.04 155,700 12.10 8.61
08-04-23 12.24 12.24 12.12 170,100 12.16 8.65
08-04-22 12.15 12.25 12.13 207,500 12.23 8.70
08-04-21 12.09 12.20 12.09 146,200 12.20 8.68
08-04-18 12.99 12.99 12.03 160,700 12.11 8.62
Date Open High Low Vol Cls adjCls
08-04-17 12.14 12.15 12.07 192,800 12.10 8.61
08-04-16 12.19 12.24 12.15 127,300 12.15 8.64
08-04-15 12.25 12.25 12.13 131,600 12.13 8.63
08-04-14 12.17 12.24 12.17 79,600 12.24 8.71
08-04-11 12.18 12.23 12.16 130,700 12.20 8.68
08-04-10 12.23 12.29 12.21 106,700 12.23 8.66
08-04-09 12.24 12.25 12.20 126,300 12.23 8.66
08-04-08 12.15 12.24 12.15 132,200 12.22 8.65
08-04-07 12.13 12.17 12.11 381,800 12.17 8.61
Date Open High Low Vol Cls adjCls
08-04-04 12.14 12.17 12.08 129,100 12.11 8.57
08-04-03 12.06 12.12 12.06 171,600 12.11 8.57
08-04-02 12.07 12.15 12.07 81,900 12.09 8.56
08-04-01 11.99 12.11 11.97 420,800 12.06 8.54
08-03-31 11.99 12.04 11.97 142,500 11.97 8.47
08-03-28 11.94 12.00 11.93 318,900 11.95 8.46
08-03-27 11.95 11.99 11.92 236,400 11.93 8.44
08-03-26 11.97 11.97 11.93 190,400 11.95 8.46
08-03-25 11.95 11.99 11.92 276,500 11.95 8.46
Date Open High Low Vol Cls adjCls
08-03-24 12.05 12.05 11.94 168,800 11.94 8.45
08-03-20 12.04 12.10 11.99 180,400 12.07 8.54
08-03-19 12.04 12.06 11.96 160,400 12.03 8.51
08-03-18 12.05 12.09 11.97 368,000 12.02 8.51
08-03-17 12.10 12.17 11.96 201,000 12.01 8.50
08-03-14 12.18 12.20 12.05 278,100 12.11 8.57
08-03-13 12.11 12.24 12.11 181,600 12.19 8.63
08-03-12 12.22 12.23 12.15 276,000 12.19 8.63
08-03-11 12.27 12.27 12.17 210,800 12.24 8.62
Date Open High Low Vol Cls adjCls
08-03-10 12.29 12.32 12.23 270,300 12.26 8.63
08-03-07 12.25 12.28 12.22 366,000 12.24 8.62
08-03-06 12.32 12.32 12.20 291,900 12.23 8.61
08-03-05 12.26 12.30 12.25 129,800 12.27 8.64
08-03-04 11.40 12.33 11.40 291,700 12.26 8.63
08-03-03 12.28 12.29 12.15 186,900 12.28 8.65
08-02-29 12.26 12.29 12.24 235,700 12.25 8.63
08-02-28 12.21 12.28 12.21 214,500 12.26 8.63
08-02-27 12.16 12.23 12.15 222,000 12.23 8.61
Date Open High Low Vol Cls adjCls
08-02-26 12.07 12.15 12.06 237,300 12.15 8.55
08-02-25 12.00 12.07 11.99 165,500 12.06 8.49
08-02-22 11.92 12.01 11.92 142,000 11.99 8.44
08-02-21 11.93 11.94 11.90 251,800 11.92 8.39
08-02-20 11.92 11.95 11.87 241,900 11.91 8.39
08-02-19 11.88 11.93 11.85 167,200 11.91 8.39
08-02-15 11.85 11.89 11.76 488,900 11.85 8.34
08-02-14 12.21 12.21 11.70 447,200 11.89 8.37
08-02-13 12.37 12.37 12.22 168,300 12.22 8.60
Date Open High Low Vol Cls adjCls
08-02-12 12.39 12.39 12.30 123,000 12.33 8.64
08-02-11 12.39 12.40 12.36 151,600 12.39 8.68
08-02-08 12.26 12.36 12.26 222,200 12.36 8.66
08-02-07 12.40 12.40 12.25 157,700 12.26 8.59
08-02-06 12.38 12.44 12.36 278,500 12.40 8.69
08-02-05 12.31 12.39 12.31 164,900 12.37 8.67
08-02-04 12.39 12.39 12.29 260,600 12.34 8.64
08-02-01 12.51 12.51 12.27 375,300 12.32 8.63
08-01-31 12.28 12.36 12.24 338,300 12.29 8.61
Date Open High Low Vol Cls adjCls
08-01-30 12.25 12.27 12.22 266,200 12.25 8.58
08-01-29 12.24 12.30 12.23 175,700 12.25 8.58
08-01-28 12.20 12.30 12.20 274,200 12.24 8.57
08-01-25 12.24 12.26 12.19 401,500 12.22 8.56
08-01-24 12.23 12.29 12.15 398,100 12.29 8.61
08-01-23 12.08 12.47 12.08 449,500 12.23 8.57
08-01-22 12.13 12.14 12.00 416,000 12.13 8.50
08-01-18 12.15 12.15 12.09 229,500 12.11 8.48
08-01-17 12.15 12.15 12.07 275,300 12.15 8.51
Date Open High Low Vol Cls adjCls
08-01-16 12.11 12.17 12.06 188,900 12.14 8.50
08-01-15 12.02 12.14 12.02 296,700 12.14 8.50
08-01-14 11.96 12.08 11.95 190,500 12.07 8.45
08-01-11 11.95 12.05 11.89 155,500 12.04 8.43
08-01-10 11.99 12.02 11.88 250,200 11.98 8.35
08-01-09 12.06 12.11 11.95 319,800 11.97 8.34
08-01-08 12.08 12.13 12.04 229,700 12.09 8.42
08-01-07 12.08 12.17 12.05 298,800 12.12 8.45
08-01-04 11.96 12.09 11.96 268,000 12.08 8.42
Date Open High Low Vol Cls adjCls
08-01-03 11.95 12.01 11.95 292,200 12.00 8.36
08-01-02 11.83 11.97 11.83 309,400 11.95 8.33
07-12-31 11.68 11.87 11.67 223,300 11.76 8.19
07-12-28 11.70 11.71 11.65 144,200 11.66 8.12
07-12-27 11.68 11.74 11.62 214,500 11.66 8.12
07-12-26 11.75 12.56 11.65 205,900 11.68 8.14
07-12-24 11.69 11.72 11.67 92,800 11.67 8.13
07-12-21 11.68 11.74 11.61 187,900 11.71 8.16
07-12-20 11.69 11.69 11.58 169,900 11.66 8.12
Date Open High Low Vol Cls adjCls
07-12-19 11.62 11.70 11.61 152,800 11.63 8.10
07-12-18 11.58 11.68 11.57 207,500 11.61 8.09
07-12-17 11.65 11.69 11.58 131,400 11.63 8.10
07-12-14 11.67 11.71 11.65 116,900 11.67 8.13
07-12-13 11.67 11.68 11.63 116,700 11.66 8.12
07-12-12 11.69 11.74 11.67 131,900 11.68 8.14
07-12-11 11.76 11.82 11.70 139,500 11.78 8.12
07-12-10 11.85 11.86 11.75 112,000 11.76 8.11
07-12-07 11.90 11.90 11.76 163,600 11.79 8.13
Date Open High Low Vol Cls adjCls
07-12-06 11.99 11.99 11.86 122,400 11.90 8.21
07-12-05 11.98 12.00 11.96 219,500 11.98 8.26
07-12-04 11.98 11.99 11.94 111,000 11.96 8.25
07-12-03 11.78 11.97 11.78 300,700 11.96 8.25
07-11-30 11.96 11.96 11.86 170,500 11.90 8.21
07-11-29 11.87 11.92 11.82 138,800 11.91 8.21
07-11-28 11.90 11.92 11.87 133,200 11.91 8.21
07-11-27 11.90 11.93 11.86 140,200 11.90 8.21
07-11-26 11.85 11.93 11.81 286,900 11.93 8.23
Date Open High Low Vol Cls adjCls
07-11-23 11.85 11.86 11.80 30,900 11.85 8.17
07-11-21 11.79 11.84 11.78 234,600 11.84 8.16
07-11-20 11.86 11.86 11.77 105,000 11.79 8.13
07-11-19 11.77 11.85 11.74 177,200 11.85 8.17
07-11-16 11.75 11.79 11.75 88,800 11.77 8.12
07-11-15 11.74 11.78 11.70 162,800 11.77 8.12
07-11-14 11.75 11.80 11.70 241,100 11.72 8.08
07-11-13 11.90 11.91 11.76 226,500 11.76 8.11
07-11-12 11.90 11.90 11.86 95,000 11.90 8.16
Date Open High Low Vol Cls adjCls
07-11-09 11.62 11.90 11.62 163,400 11.90 8.16
07-11-08 11.99 11.99 11.83 145,300 11.87 8.14
07-11-07 11.87 11.91 11.83 156,900 11.86 8.14
07-11-06 11.94 11.95 11.87 145,900 11.89 8.16
07-11-05 11.88 11.95 11.87 78,200 11.90 8.16
07-11-02 11.85 11.90 11.85 136,800 11.90 8.16
07-11-01 11.77 11.89 11.76 160,100 11.86 8.14
07-10-31 11.80 11.84 11.75 206,500 11.77 8.07
07-10-30 11.83 11.85 11.76 202,100 11.77 8.07
Date Open High Low Vol Cls adjCls
07-10-29 11.85 11.85 11.79 70,300 11.80 8.09
07-10-26 11.82 11.87 11.82 90,300 11.87 8.14
07-10-25 11.79 11.85 11.77 145,400 11.85 8.13
07-10-24 11.74 11.81 11.73 125,500 11.81 8.10
07-10-23 11.73 11.76 11.73 91,500 11.74 8.05
07-10-22 11.73 11.77 11.73 78,500 11.77 8.07
07-10-19 11.66 11.77 11.65 176,400 11.72 8.04
07-10-18 11.65 11.70 11.63 243,000 11.66 8.00
07-10-17 11.62 11.68 11.62 103,300 11.63 7.98
Date Open High Low Vol Cls adjCls
07-10-16 11.60 11.65 11.60 188,100 11.63 7.98
07-10-15 11.69 11.70 11.57 159,000 11.63 7.98
07-10-12 11.66 11.71 11.66 113,000 11.69 8.02
07-10-11 11.72 11.72 11.63 96,900 11.66 8.00
07-10-10 11.70 11.76 11.69 80,300 11.76 8.02
07-10-09 11.68 11.73 11.67 79,800 11.69 7.98
07-10-08 11.71 11.73 11.68 65,800 11.68 7.97
07-10-05 11.71 11.75 11.69 136,800 11.71 7.99
07-10-04 11.78 11.78 11.72 76,900 11.76 8.02
Date Open High Low Vol Cls adjCls
07-10-03 11.77 11.78 11.72 132,400 11.75 8.02
07-10-02 11.71 11.81 11.70 177,000 11.74 8.01
07-10-01 11.66 11.73 11.66 143,100 11.69 7.98
07-09-28 11.64 11.72 11.63 253,500 11.69 7.98
07-09-27 11.64 11.68 11.63 140,400 11.63 7.93
07-09-26 11.65 11.65 11.63 379,600 11.64 7.94
07-09-25 11.69 11.71 11.64 105,700 11.66 7.96
07-09-24 11.65 11.70 11.62 135,200 11.68 7.97
07-09-21 11.60 11.66 11.60 89,800 11.65 7.95
Date Open High Low Vol Cls adjCls
07-09-20 11.64 11.64 11.58 134,800 11.61 7.92
07-09-19 11.61 11.65 11.58 137,000 11.64 7.94
07-09-18 11.60 11.64 11.57 125,700 11.62 7.93
07-09-17 11.58 11.67 11.54 102,800 11.60 7.91
07-09-14 11.60 11.61 11.54 78,300 11.56 7.89
07-09-13 11.65 11.66 11.55 89,300 11.58 7.90
07-09-12 11.66 11.67 11.62 147,500 11.64 7.94
07-09-11 11.65 11.72 11.65 101,900 11.70 7.94
07-09-10 11.67 11.72 11.63 133,300 11.67 7.92
Date Open High Low Vol Cls adjCls
07-09-07 11.64 11.68 11.62 178,800 11.67 7.92
07-09-06 11.61 11.68 11.59 76,200 11.66 7.92
07-09-05 11.54 11.66 11.54 138,400 11.61 7.88
07-09-04 11.50 11.62 11.48 152,700 11.57 7.86
07-08-31 11.50 11.54 11.47 88,500 11.54 7.84
07-08-30 11.45 11.51 11.45 151,900 11.47 7.79
07-08-29 11.44 11.53 11.44 161,700 11.45 7.78
07-08-28 11.46 11.51 11.41 140,500 11.42 7.75
07-08-27 11.49 11.52 11.42 122,100 11.47 7.79
Date Open High Low Vol Cls adjCls
07-08-24 11.50 11.62 11.48 97,300 11.52 7.82
07-08-23 11.47 11.54 11.47 144,200 11.52 7.82
07-08-22 11.40 11.51 11.40 166,600 11.49 7.80
07-08-21 11.26 11.41 11.26 145,700 11.39 7.73
07-08-20 11.30 11.30 11.22 130,400 11.26 7.65
07-08-17 11.18 11.31 11.14 165,900 11.30 7.67
07-08-16 11.31 11.32 11.07 501,100 11.17 7.59
07-08-15 11.36 11.36 11.26 237,700 11.31 7.68
07-08-14 11.40 11.45 11.35 140,100 11.36 7.71
Date Open High Low Vol Cls adjCls
07-08-13 11.47 11.48 11.38 99,700 11.40 7.74
07-08-10 11.45 11.49 11.40 89,900 11.47 7.75
07-08-09 11.52 11.53 11.43 121,500 11.45 7.74
07-08-08 11.49 11.57 11.45 161,900 11.56 7.81
07-08-07 11.55 11.56 11.42 143,300 11.49 7.76
07-08-06 11.51 11.58 11.50 138,300 11.54 7.80
07-08-03 11.47 11.55 11.46 52,800 11.52 7.79
07-08-02 11.50 11.52 11.46 707,800 11.50 7.77
07-08-01 11.50 11.54 11.45 262,600 11.47 7.75
Date Open High Low Vol Cls adjCls
07-07-31 11.45 11.53 11.44 95,700 11.49 7.76
07-07-30 11.46 11.53 11.42 107,800 11.46 7.74
07-07-27 11.35 11.50 11.35 249,000 11.47 7.75
07-07-26 11.37 11.46 11.33 144,100 11.38 7.69
07-07-25 11.46 11.48 11.40 172,600 11.47 7.75
07-07-24 11.43 11.52 11.42 181,800 11.51 7.78
07-07-23 11.41 11.49 11.41 146,600 11.44 7.73
07-07-20 11.44 11.49 11.43 94,900 11.46 7.74
07-07-19 11.41 11.47 11.40 193,400 11.43 7.72
Date Open High Low Vol Cls adjCls
07-07-18 11.42 11.45 11.38 135,600 11.41 7.71
07-07-17 11.42 11.46 11.39 238,100 11.42 7.72
07-07-16 11.43 11.46 11.39 154,200 11.43 7.72
07-07-13 11.46 11.47 11.40 184,900 11.45 7.74
07-07-12 11.47 11.49 11.45 108,400 11.45 7.74
07-07-11 11.50 11.52 11.47 114,400 11.48 7.76
07-07-10 11.51 11.57 11.51 195,000 11.53 7.75
07-07-09 11.54 11.55 11.51 96,700 11.53 7.75
07-07-06 11.54 11.57 11.50 98,200 11.51 7.74
Date Open High Low Vol Cls adjCls
07-07-05 11.56 11.61 11.55 98,000 11.55 7.77
07-07-03 11.56 11.61 11.56 234,300 11.60 7.80
07-07-02 11.51 11.60 11.51 129,700 11.59 7.80
07-06-29 11.47 11.54 11.47 216,400 11.54 7.76
07-06-28 11.47 11.51 11.46 222,100 11.48 7.72
07-06-27 11.47 11.51 11.47 103,800 11.50 7.73
07-06-26 11.51 11.55 11.45 181,900 11.48 7.72
07-06-25 11.55 11.57 11.50 192,000 11.51 7.74
07-06-22 11.49 11.56 11.49 131,900 11.56 7.78
Date Open High Low Vol Cls adjCls
07-06-21 11.52 11.58 11.50 172,000 11.51 7.74
07-06-20 11.65 11.65 11.56 115,300 11.61 7.81
07-06-19 11.57 11.67 11.57 214,000 11.67 7.85
07-06-18 11.52 11.58 11.48 207,900 11.57 7.78
07-06-15 11.44 11.50 11.44 107,200 11.50 7.73
07-06-14 11.44 11.54 11.44 156,200 11.44 7.69
07-06-13 11.49 11.52 11.43 305,600 11.45 7.70
07-06-12 11.60 11.61 11.51 203,600 11.55 7.73
07-06-11 11.58 11.61 11.55 171,400 11.55 7.73
Date Open High Low Vol Cls adjCls
07-06-08 11.60 11.64 11.57 197,000 11.57 7.74
07-06-07 11.74 11.77 11.63 192,000 11.64 7.79
07-06-06 11.71 11.76 11.70 166,100 11.76 7.87
07-06-05 11.73 11.76 11.70 158,500 11.74 7.86
07-06-04 11.73 11.75 11.71 106,400 11.73 7.85
07-06-01 11.80 11.82 11.71 200,300 11.73 7.85
07-05-31 11.78 11.84 11.78 156,900 11.80 7.90
07-05-30 11.76 11.82 11.76 85,900 11.80 7.90
07-05-29 11.80 11.83 11.78 134,900 11.81 7.91
Date Open High Low Vol Cls adjCls
07-05-25 11.76 11.82 11.76 122,400 11.80 7.90
07-05-24 11.77 11.80 11.75 119,000 11.79 7.89
07-05-23 11.78 11.81 11.75 134,000 11.79 7.89
07-05-22 11.81 11.86 11.79 163,000 11.79 7.89
07-05-21 11.81 11.85 11.81 92,700 11.85 7.93
07-05-18 11.85 11.90 11.81 126,100 11.84 7.93
07-05-17 11.93 11.96 11.86 125,500 11.86 7.94
07-05-16 11.97 11.99 11.92 190,900 11.93 7.99
07-05-15 11.97 12.01 11.96 150,400 12.00 8.03
Date Open High Low Vol Cls adjCls
07-05-14 12.00 12.00 11.96 106,800 11.97 8.01
07-05-11 12.01 12.03 11.99 188,200 12.00 8.03
07-05-10 12.03 12.12 12.01 157,200 12.07 8.04
07-05-09 12.02 12.04 12.01 86,000 12.02 8.01
07-05-08 12.00 12.05 12.00 110,800 12.04 8.02
07-05-07 11.99 12.04 11.99 90,000 12.04 8.02
07-05-04 12.00 12.02 11.98 111,600 11.99 7.99
07-05-03 12.02 12.04 11.99 101,900 12.03 8.02
07-05-02 11.92 12.25 11.92 266,500 12.07 8.04
Date Open High Low Vol Cls adjCls
07-05-01 11.92 11.98 11.91 122,400 11.98 7.98
07-04-30 11.88 11.95 11.88 144,800 11.93 7.95
07-04-27 11.92 11.95 11.88 140,800 11.89 7.92
07-04-26 11.93 11.97 11.90 132,600 11.92 7.94
07-04-25 11.93 11.96 11.90 164,400 11.95 7.96
07-04-24 11.87 11.93 11.85 155,300 11.93 7.95
07-04-23 11.83 11.90 11.82 140,400 11.90 7.93
07-04-20 11.78 11.85 11.78 105,300 11.83 7.88
07-04-19 11.81 11.81 11.77 110,700 11.81 7.87
Date Open High Low Vol Cls adjCls
07-04-18 11.79 11.82 11.76 163,500 11.81 7.87
07-04-17 11.89 11.93 11.77 368,500 11.79 7.86
07-04-16 11.86 11.91 11.82 118,300 11.90 7.93
07-04-13 11.89 11.91 11.83 86,800 11.85 7.90
07-04-12 11.89 11.91 11.88 89,400 11.90 7.93
07-04-11 11.88 11.93 11.87 115,900 11.92 7.94
07-04-10 11.90 11.95 11.88 220,400 11.95 7.93
07-04-09 11.84 11.92 11.84 199,800 11.91 7.90
07-04-05 11.85 11.89 11.82 114,100 11.87 7.87
Date Open High Low Vol Cls adjCls
07-04-04 11.84 11.89 11.82 112,300 11.85 7.86
07-04-03 11.91 11.93 11.84 267,400 11.84 7.85
07-04-02 11.85 11.92 11.84 172,300 11.92 7.91
07-03-30 11.86 11.91 11.82 174,600 11.88 7.88
07-03-29 11.83 11.87 11.82 116,600 11.83 7.85
07-03-28 11.76 11.85 11.76 120,700 11.83 7.85
07-03-27 11.82 11.85 11.76 105,800 11.82 7.84
07-03-26 11.80 11.85 11.76 169,300 11.85 7.86
07-03-23 11.68 11.80 11.68 348,300 11.80 7.83
Date Open High Low Vol Cls adjCls
07-03-22 11.68 11.72 11.68 164,100 11.72 7.77
07-03-21 11.70 11.71 11.67 114,800 11.68 7.75
07-03-20 11.68 11.71 11.67 96,800 11.69 7.75
07-03-19 11.67 11.69 11.66 103,300 11.68 7.75
07-03-16 11.67 11.69 11.64 171,800 11.68 7.75
07-03-15 11.67 11.69 11.65 193,700 11.66 7.73
07-03-14 11.67 11.70 11.66 127,600 11.67 7.74
07-03-13 11.70 11.70 11.66 110,800 11.68 7.75
07-03-12 11.68 11.71 11.65 141,700 11.70 7.72
Date Open High Low Vol Cls adjCls
07-03-09 11.66 11.71 11.66 128,400 11.68 7.71
07-03-08 11.64 11.71 11.64 187,500 11.70 7.72
07-03-07 11.66 11.68 11.64 201,200 11.64 7.68
07-03-06 11.68 11.70 11.64 225,700 11.65 7.69
07-03-05 11.69 11.71 11.65 104,000 11.68 7.71
07-03-02 11.68 11.74 11.68 157,000 11.70 7.72
07-03-01 11.65 11.75 11.65 226,900 11.72 7.74
07-02-28 11.63 11.69 11.63 152,900 11.68 7.71
07-02-27 11.60 11.68 11.60 331,100 11.64 7.68
Date Open High Low Vol Cls adjCls
07-02-26 11.62 11.67 11.60 145,900 11.65 7.69
07-02-23 11.55 11.64 11.55 177,100 11.63 7.68
07-02-22 11.59 11.60 11.55 222,400 11.55 7.62
07-02-21 11.59 11.59 11.50 270,200 11.57 7.64
07-02-20 11.59 11.62 11.55 176,100 11.59 7.65
07-02-16 11.59 11.63 11.58 154,300 11.63 7.68
07-02-15 11.59 11.63 11.58 150,400 11.59 7.65
07-02-14 11.58 11.62 11.57 235,100 11.61 7.66
07-02-13 11.61 11.63 11.56 128,300 11.58 7.64
Date Open High Low Vol Cls adjCls
07-02-12 11.62 11.66 11.60 119,700 11.64 7.65
07-02-09 11.62 11.66 11.62 107,800 11.65 7.65
07-02-08 11.61 11.66 11.61 175,000 11.66 7.66
07-02-07 11.64 11.66 11.60 165,600 11.65 7.65
07-02-06 11.63 11.67 11.61 161,300 11.64 7.65
07-02-05 11.61 11.65 11.61 106,600 11.64 7.65
07-02-02 11.62 11.65 11.59 154,700 11.61 7.63
07-02-01 11.65 11.70 11.61 119,700 11.63 7.64
07-01-31 11.59 11.67 11.59 191,200 11.67 7.67
Date Open High Low Vol Cls adjCls
07-01-30 11.57 11.60 11.54 147,800 11.59 7.61
07-01-29 11.54 11.59 11.54 165,100 11.56 7.60
07-01-26 11.55 11.58 11.53 147,900 11.57 7.60
07-01-25 11.57 11.60 11.54 214,500 11.55 7.59
07-01-24 11.58 11.62 11.57 138,500 11.57 7.60
07-01-23 11.58 11.60 11.54 197,500 11.59 7.61
07-01-22 11.55 11.59 11.53 108,400 11.54 7.58
07-01-19 11.56 11.60 11.53 149,600 11.56 7.60
07-01-18 11.51 11.57 11.51 140,100 11.56 7.60
Date Open High Low Vol Cls adjCls
07-01-17 11.51 11.55 11.49 163,700 11.52 7.57
07-01-16 11.52 11.56 11.51 152,300 11.54 7.58
07-01-12 11.52 11.57 11.48 182,100 11.53 7.58
07-01-11 11.56 11.62 11.52 155,100 11.54 7.58
07-01-10 11.58 11.60 11.55 133,800 11.58 7.61
07-01-09 11.59 11.69 11.59 181,200 11.65 7.62
07-01-08 11.54 11.65 11.54 194,600 11.62 7.60
07-01-05 11.60 11.68 11.49 232,200 11.57 7.57
07-01-04 11.60 11.67 11.58 126,600 11.65 7.62
Date Open High Low Vol Cls adjCls
07-01-03 11.56 11.62 11.55 241,000 11.59 7.58
06-12-29 11.54 11.59 11.52 381,400 11.57 7.57
06-12-28 11.53 11.56 11.49 340,000 11.56 7.56
06-12-27 11.51 11.57 11.51 255,400 11.56 7.56
06-12-26 11.51 11.55 11.50 180,700 11.53 7.54
06-12-22 11.50 11.53 11.46 240,300 11.51 7.53
06-12-21 11.47 11.50 11.46 180,100 11.49 7.51
06-12-20 11.46 11.50 11.46 263,900 11.47 7.50
06-12-19 11.48 11.51 11.47 265,100 11.47 7.50
Date Open High Low Vol Cls adjCls
06-12-18 11.51 11.53 11.49 303,300 11.52 7.53
06-12-15 11.55 11.57 11.50 276,200 11.53 7.54
06-12-14 11.55 11.58 11.55 179,400 11.58 7.57
06-12-13 11.64 11.65 11.56 233,300 11.59 7.58
06-12-12 11.64 11.70 11.63 164,100 11.67 7.60
06-12-11 11.63 11.69 11.63 153,800 11.64 7.58
06-12-08 11.60 11.64 11.58 285,700 11.63 7.57
06-12-07 11.66 11.68 11.62 235,800 11.62 7.56
06-12-06 11.70 11.75 11.65 210,900 11.69 7.61
Date Open High Low Vol Cls adjCls
06-12-05 11.67 11.78 11.67 156,700 11.76 7.65
06-12-04 11.64 11.73 11.64 202,400 11.70 7.61
06-12-01 11.59 11.69 11.59 214,500 11.69 7.61
06-11-30 11.56 11.63 11.55 175,500 11.61 7.56
06-11-29 11.55 11.59 11.53 172,400 11.56 7.52
06-11-28 11.52 11.59 11.52 232,700 11.55 7.52
06-11-27 11.52 11.58 11.49 373,200 11.54 7.51
06-11-24 11.61 11.61 11.50 115,700 11.57 7.53
06-11-22 11.55 11.55 11.50 338,700 11.52 7.50
Date Open High Low Vol Cls adjCls
06-11-21 11.49 11.56 11.49 242,800 11.53 7.50
06-11-20 11.51 11.55 11.50 295,200 11.52 7.50
06-11-17 11.48 11.53 11.47 167,600 11.52 7.50
06-11-16 11.48 11.56 11.48 298,600 11.50 7.48
06-11-15 11.51 11.54 11.50 163,800 11.52 7.50
06-11-14 11.52 11.57 11.49 217,900 11.54 7.51
06-11-13 11.59 11.59 11.49 173,700 11.53 7.50
06-11-10 11.56 11.59 11.54 112,200 11.58 7.50
06-11-09 11.55 11.57 11.54 109,000 11.55 7.48
Date Open High Low Vol Cls adjCls
06-11-08 11.57 11.57 11.54 125,600 11.54 7.47
06-11-07 11.55 11.61 11.55 147,800 11.57 7.49
06-11-06 11.51 11.57 11.51 376,800 11.56 7.49
06-11-03 11.53 11.54 11.48 125,900 11.51 7.46
06-11-02 11.55 11.59 11.53 229,500 11.53 7.47
06-11-01 11.57 11.61 11.54 227,200 11.56 7.49
06-10-31 11.55 11.60 11.52 190,400 11.58 7.50
06-10-30 11.54 11.58 11.51 153,800 11.54 7.47
06-10-27 11.50 11.58 11.50 181,800 11.56 7.49
Date Open High Low Vol Cls adjCls
06-10-26 11.49 11.57 11.48 178,700 11.51 7.46
06-10-25 11.46 11.49 11.44 159,600 11.48 7.44
06-10-24 11.44 11.49 11.42 195,200 11.46 7.42
06-10-23 11.46 11.49 11.43 159,700 11.47 7.43
06-10-20 11.48 11.51 11.43 153,500 11.51 7.46
06-10-19 11.49 11.50 11.44 113,600 11.48 7.44
06-10-18 11.46 11.51 11.45 116,400 11.49 7.44
06-10-17 11.54 11.57 11.47 105,000 11.49 7.44
06-10-16 11.49 11.57 11.49 134,400 11.52 7.46
Date Open High Low Vol Cls adjCls
06-10-13 11.53 11.54 11.43 73,400 11.51 7.46
06-10-12 11.51 11.54 11.49 123,000 11.52 7.46
06-10-11 11.59 11.59 11.50 132,000 11.54 7.47
06-10-10 11.64 11.64 11.60 165,200 11.62 7.49
06-10-09 11.64 11.66 11.61 110,800 11.65 7.51
06-10-06 11.62 11.65 11.58 92,700 11.62 7.49
06-10-05 11.68 11.71 11.62 206,600 11.65 7.51
06-10-04 11.61 11.72 11.57 253,000 11.70 7.54
06-10-03 11.62 11.67 11.61 186,600 11.61 7.48
Date Open High Low Vol Cls adjCls
06-10-02 11.61 11.71 11.61 229,200 11.63 7.50
06-09-29 11.62 11.65 11.59 189,200 11.63 7.50
06-09-28 11.62 11.67 11.61 129,700 11.63 7.50
06-09-27 11.63 11.66 11.61 129,700 11.63 7.50
06-09-26 11.63 11.68 11.62 156,100 11.62 7.49
06-09-25 11.63 11.68 11.61 246,600 11.67 7.52
06-09-22 11.66 11.68 11.59 358,400 11.64 7.50
06-09-21 11.57 11.67 11.55 188,900 11.67 7.52
06-09-20 11.54 11.60 11.53 195,100 11.58 7.47
Date Open High Low Vol Cls adjCls
06-09-19 11.55 11.59 11.54 133,100 11.54 7.44
06-09-18 11.56 11.58 11.53 92,300 11.56 7.45
06-09-15 11.58 11.60 11.56 155,000 11.57 7.46
06-09-14 11.55 11.60 11.55 90,200 11.58 7.47
06-09-13 11.54 11.65 11.54 176,300 11.58 7.47
06-09-12 11.62 11.65 11.60 113,800 11.64 7.47
06-09-11 11.64 11.67 11.62 75,000 11.62 7.46
06-09-08 11.65 11.69 11.63 128,800 11.66 7.48
06-09-07 11.64 11.68 11.63 106,500 11.66 7.48
Date Open High Low Vol Cls adjCls
06-09-06 11.67 11.68 11.64 130,400 11.65 7.48
06-09-05 11.69 11.73 11.67 89,400 11.68 7.49
06-09-01 11.66 11.71 11.66 202,100 11.68 7.49
06-08-31 11.70 11.73 11.68 106,500 11.68 7.49
06-08-30 11.66 11.72 11.65 149,100 11.70 7.51
06-08-29 11.67 11.70 11.62 119,100 11.66 7.48
06-08-28 11.67 11.70 11.65 164,400 11.69 7.50
06-08-25 11.65 11.70 11.63 122,900 11.70 7.51
06-08-24 11.73 11.76 11.62 219,200 11.64 7.47
Date Open High Low Vol Cls adjCls
06-08-23 11.78 11.80 11.73 150,700 11.75 7.54
06-08-22 11.73 11.79 11.71 118,200 11.77 7.55
06-08-21 11.71 11.75 11.71 114,500 11.71 7.51
06-08-18 11.67 11.75 11.67 127,700 11.75 7.54
06-08-17 11.71 11.74 11.70 105,200 11.73 7.53
06-08-16 11.68 11.75 11.68 113,600 11.71 7.51
06-08-15 11.75 11.76 11.70 126,100 11.74 7.53
06-08-14 11.74 11.75 11.68 127,400 11.72 7.52
06-08-11 11.66 11.75 11.60 142,900 11.75 7.54
Date Open High Low Vol Cls adjCls
06-08-10 11.68 11.75 11.68 117,300 11.75 7.50
06-08-09 11.67 11.72 11.65 113,400 11.71 7.48
06-08-08 11.65 11.70 11.64 129,200 11.67 7.45
06-08-07 11.57 11.66 11.57 182,400 11.65 7.44
06-08-04 11.59 11.62 11.58 134,400 11.62 7.42
06-08-03 11.54 11.60 11.54 156,300 11.55 7.38
06-08-02 11.53 11.59 11.52 156,000 11.58 7.40
06-08-01 11.48 11.53 11.44 121,400 11.52 7.36
06-07-31 11.48 11.53 11.45 276,600 11.50 7.34
Date Open High Low Vol Cls adjCls
06-07-28 11.42 11.50 11.42 123,400 11.48 7.33
06-07-27 11.38 11.47 11.38 120,300 11.43 7.30
06-07-26 11.38 11.42 11.36 139,600 11.38 7.27
06-07-25 11.40 11.40 11.36 164,400 11.37 7.26
06-07-24 11.37 11.40 11.34 166,000 11.40 7.28
06-07-21 11.34 11.38 11.34 115,900 11.37 7.26
06-07-20 11.34 11.34 11.29 142,400 11.34 7.24
06-07-19 11.24 11.33 11.24 166,700 11.33 7.24
06-07-18 11.31 11.32 11.23 135,100 11.29 7.21
Date Open High Low Vol Cls adjCls
06-07-17 11.34 11.37 11.30 170,700 11.35 7.25
06-07-14 11.35 11.38 11.35 89,500 11.37 7.26
06-07-13 11.34 11.35 11.31 116,800 11.34 7.24
06-07-12 11.27 11.33 11.27 171,000 11.33 7.24
06-07-11 11.35 11.39 11.35 133,600 11.37 7.23
06-07-10 11.32 11.36 11.32 115,900 11.35 7.21
06-07-07 11.30 11.36 11.28 139,400 11.32 7.19
06-07-06 11.24 11.31 11.24 97,800 11.29 7.18
06-07-05 11.25 11.29 11.22 137,700 11.25 7.15
Date Open High Low Vol Cls adjCls
06-07-03 11.29 11.31 11.25 50,000 11.31 7.19
06-06-30 11.19 11.29 11.19 149,000 11.23 7.14
06-06-29 11.20 11.24 11.17 147,300 11.18 7.11
06-06-28 11.18 11.23 11.18 80,600 11.22 7.13
06-06-27 11.19 11.20 11.15 434,100 11.18 7.11
06-06-26 11.26 11.31 11.18 137,200 11.18 7.11
06-06-23 11.32 11.34 11.27 157,300 11.30 7.18
06-06-22 11.27 11.33 11.27 159,400 11.32 7.19
06-06-21 11.26 11.34 11.25 146,600 11.34 7.21
Date Open High Low Vol Cls adjCls
06-06-20 11.26 11.31 11.24 162,900 11.28 7.17
06-06-19 11.30 11.31 11.26 167,400 11.27 7.16
06-06-16 11.30 11.33 11.27 140,900 11.32 7.19
06-06-15 11.25 11.35 11.25 167,100 11.31 7.19
06-06-14 11.31 11.36 11.29 143,000 11.35 7.21
06-06-13 11.32 11.35 11.27 198,000 11.35 7.21
06-06-12 11.37 11.41 11.34 134,100 11.38 7.20
06-06-09 11.36 11.40 11.36 229,300 11.37 7.19
06-06-08 11.36 11.41 11.34 109,300 11.37 7.19
Date Open High Low Vol Cls adjCls
06-06-07 11.40 11.42 11.37 168,500 11.37 7.19
06-06-06 11.41 11.43 11.40 105,200 11.41 7.22
06-06-05 11.41 11.48 11.41 139,800 11.41 7.22
06-06-02 11.39 11.49 11.39 117,300 11.42 7.22
06-06-01 11.37 11.41 11.35 172,000 11.38 7.20
06-05-31 11.36 11.41 11.34 128,400 11.37 7.19
06-05-30 11.40 11.40 11.34 111,900 11.38 7.20
06-05-26 11.36 11.42 11.36 97,000 11.37 7.19
06-05-25 11.36 11.42 11.36 147,600 11.39 7.20
Date Open High Low Vol Cls adjCls
06-05-24 11.38 11.44 11.37 146,900 11.41 7.22
06-05-23 11.40 11.42 11.36 111,200 11.38 7.20
06-05-22 11.40 11.46 11.39 85,900 11.40 7.21
06-05-19 11.42 11.46 11.40 82,900 11.44 7.24
06-05-18 11.42 11.46 11.40 87,300 11.41 7.22
06-05-17 11.40 11.41 11.35 121,800 11.39 7.20
06-05-16 11.40 11.44 11.39 143,100 11.39 7.20
06-05-15 11.40 11.44 11.38 74,900 11.44 7.24
06-05-12 11.39 11.45 11.39 85,500 11.43 7.23
Date Open High Low Vol Cls adjCls
06-05-11 11.47 11.49 11.40 86,300 11.42 7.22
06-05-10 11.52 11.53 11.47 315,900 11.53 7.26
06-05-09 11.50 11.55 11.48 140,100 11.50 7.24
06-05-08 11.52 11.57 11.50 184,900 11.56 7.28
06-05-05 11.51 11.55 11.50 129,600 11.53 7.26
06-05-04 11.47 11.53 11.45 164,300 11.50 7.24
06-05-03 11.43 11.52 11.43 347,700 11.48 7.23
06-05-02 11.49 11.53 11.47 140,900 11.49 7.23
06-05-01 11.47 11.52 11.46 135,900 11.52 7.25
Date Open High Low Vol Cls adjCls
06-04-28 11.37 11.47 11.37 163,200 11.47 7.22
06-04-27 11.32 11.46 11.32 493,400 11.40 7.18
06-04-26 11.38 11.47 11.33 221,200 11.37 7.16
06-04-25 11.50 11.53 11.39 123,900 11.40 7.18
06-04-24 11.43 11.55 11.43 170,900 11.52 7.25
06-04-21 11.41 11.45 11.39 166,300 11.42 7.19
06-04-20 11.35 11.43 11.35 170,200 11.41 7.18
06-04-19 11.33 11.38 11.33 125,600 11.35 7.14
06-04-18 11.33 11.39 11.33 184,900 11.39 7.17
Date Open High Low Vol Cls adjCls
06-04-17 11.34 11.37 11.33 133,000 11.34 7.14
06-04-13 11.36 11.39 11.31 183,700 11.36 7.15
06-04-12 11.38 11.45 11.35 208,300 11.40 7.18
06-04-11 11.38 11.43 11.35 378,300 11.39 7.17
06-04-10 11.48 11.54 11.42 185,000 11.46 7.18
06-04-07 11.58 11.59 11.44 138,000 11.48 7.19
06-04-06 11.44 11.60 11.43 162,100 11.57 7.25
06-04-05 11.45 11.54 11.45 127,300 11.48 7.19
06-04-04 11.46 11.49 11.43 154,300 11.49 7.20
Date Open High Low Vol Cls adjCls
06-04-03 11.45 11.55 11.43 153,000 11.46 7.18
06-03-31 11.53 11.53 11.44 165,600 11.50 7.20
06-03-30 11.60 11.61 11.49 190,100 11.49 7.20
06-03-29 11.61 11.66 11.59 137,600 11.60 7.27
06-03-28 11.62 11.66 11.58 169,200 11.61 7.27
06-03-27 11.63 11.70 11.61 213,600 11.64 7.29
06-03-24 11.60 11.69 11.59 224,400 11.68 7.32
06-03-23 11.60 11.65 11.60 138,500 11.62 7.28
06-03-22 11.66 11.70 11.58 209,800 11.61 7.27
Date Open High Low Vol Cls adjCls
06-03-21 11.66 11.72 11.64 162,700 11.70 7.33
06-03-20 11.69 11.70 11.67 91,500 11.69 7.32
06-03-17 11.70 11.70 11.65 137,800 11.66 7.30
06-03-16 11.60 11.70 11.60 154,300 11.69 7.32
06-03-15 11.63 11.66 11.58 144,900 11.63 7.29
06-03-14 11.64 11.68 11.60 135,400 11.68 7.32
06-03-13 11.58 11.67 11.58 102,900 11.67 7.31
06-03-10 11.64 11.69 11.59 88,300 11.64 7.26
06-03-09 11.66 11.71 11.62 94,700 11.64 7.26
Date Open High Low Vol Cls adjCls
06-03-08 11.77 11.77 11.66 85,000 11.66 7.27
06-03-07 11.72 11.80 11.71 197,400 11.77 7.34
06-03-06 11.86 11.86 11.77 189,700 11.77 7.34
06-03-03 11.86 11.88 11.82 181,000 11.84 7.38
06-03-02 11.85 11.88 11.83 176,200 11.86 7.39
06-03-01 11.84 11.88 11.83 135,600 11.86 7.39
06-02-28 11.83 11.86 11.81 265,000 11.83 7.38
06-02-27 11.86 11.89 11.84 137,300 11.85 7.39
06-02-24 11.80 11.88 11.80 207,100 11.85 7.39
Date Open High Low Vol Cls adjCls
06-02-23 11.82 11.86 11.80 206,100 11.82 7.37
06-02-22 11.81 11.84 11.81 224,700 11.83 7.38
06-02-21 11.84 11.88 11.79 159,300 11.81 7.36
06-02-17 11.81 11.89 11.81 126,600 11.88 7.41
06-02-16 11.81 11.85 11.78 111,700 11.80 7.36
06-02-15 11.81 11.84 11.80 138,500 11.82 7.37
06-02-14 11.85 11.90 11.80 257,600 11.81 7.36
06-02-13 11.91 11.95 11.87 102,200 11.92 7.43
06-02-10 11.92 11.96 11.91 131,100 11.91 7.39
Date Open High Low Vol Cls adjCls
06-02-09 11.93 11.96 11.92 145,500 11.93 7.40
06-02-08 11.95 11.99 11.93 150,900 11.95 7.42
06-02-07 11.97 11.99 11.92 150,500 11.96 7.42
06-02-06 11.91 12.01 11.91 156,000 11.99 7.44
06-02-03 11.92 11.98 11.90 118,500 11.92 7.40
06-02-02 11.95 11.98 11.91 142,300 11.92 7.40
06-02-01 12.00 12.00 11.96 116,900 11.97 7.43
06-01-31 11.98 12.00 11.94 198,200 11.98 7.43
06-01-30 12.00 12.05 11.99 193,600 12.01 7.45
Date Open High Low Vol Cls adjCls
06-01-27 12.09 12.17 11.98 216,400 12.00 7.45
06-01-26 12.11 12.16 12.10 168,700 12.12 7.52
06-01-25 12.11 12.16 12.08 328,800 12.15 7.54
06-01-24 12.02 12.12 11.98 200,800 12.11 7.52
06-01-23 11.97 12.03 11.93 160,500 11.99 7.44
06-01-20 11.97 11.99 11.93 120,200 11.94 7.41
06-01-19 12.00 12.01 11.91 186,700 11.96 7.42
06-01-18 12.06 12.08 11.87 227,900 12.00 7.45
06-01-17 12.06 12.09 12.02 157,500 12.05 7.48
Date Open High Low Vol Cls adjCls
06-01-13 12.02 12.10 12.02 107,700 12.09 7.50
06-01-12 12.00 12.08 12.00 155,800 12.05 7.48
06-01-11 12.04 12.08 12.02 204,300 12.06 7.48
06-01-10 11.96 12.08 11.96 183,600 12.08 7.46
06-01-09 12.03 12.07 11.97 183,600 12.06 7.45
06-01-06 12.07 12.09 11.99 146,300 12.03 7.43
06-01-05 12.04 12.11 12.04 206,100 12.05 7.44
06-01-04 12.04 12.11 12.04 197,700 12.05 7.44
06-01-03 11.88 12.10 11.87 199,500 12.06 7.45
Date Open High Low Vol Cls adjCls
05-12-30 11.84 11.88 11.80 507,900 11.87 7.33
05-12-29 11.80 11.87 11.80 543,600 11.84 7.31
05-12-28 11.80 11.86 11.79 352,800 11.82 7.30
05-12-27 11.76 11.80 11.76 330,700 11.79 7.28
05-12-23 11.74 11.79 11.74 197,000 11.77 7.27
05-12-22 11.73 11.79 11.71 360,100 11.76 7.26
05-12-21 11.72 11.77 11.71 240,200 11.75 7.26
05-12-20 11.74 11.76 11.70 427,000 11.74 7.25
05-12-19 11.74 11.75 11.69 392,600 11.74 7.25
Date Open High Low Vol Cls adjCls
05-12-16 11.66 11.79 11.64 390,500 11.75 7.26
05-12-15 11.60 11.69 11.59 320,600 11.68 7.22
05-12-14 11.62 11.69 11.62 284,300 11.65 7.20
05-12-13 11.66 11.66 11.60 268,700 11.62 7.18
05-12-12 11.77 11.90 11.76 308,300 11.79 7.25
05-12-09 11.75 11.81 11.75 198,300 11.78 7.24
05-12-08 11.76 11.78 11.73 237,600 11.76 7.23
05-12-07 11.79 11.82 11.75 181,000 11.77 7.24
05-12-06 11.88 11.89 11.78 376,200 11.78 7.24
Date Open High Low Vol Cls adjCls
05-12-05 11.83 11.90 11.80 242,400 11.87 7.30
05-12-02 11.80 11.88 11.73 240,700 11.88 7.30
05-12-01 11.83 11.87 11.78 235,000 11.79 7.25
05-11-30 11.75 11.82 11.55 736,600 11.80 7.26
05-11-29 11.75 11.77 11.75 211,800 11.76 7.23
05-11-28 11.76 11.81 11.72 249,500 11.75 7.22
05-11-25 11.79 11.80 11.76 62,900 11.77 7.24
05-11-23 11.72 11.79 11.72 207,300 11.79 7.25
05-11-22 11.68 11.76 11.68 233,500 11.76 7.23
Date Open High Low Vol Cls adjCls
05-11-21 11.66 11.76 11.65 303,100 11.70 7.19
05-11-18 11.67 11.73 11.66 234,600 11.72 7.21
05-11-17 11.62 11.72 11.62 202,300 11.68 7.18
05-11-16 11.60 11.65 11.57 411,700 11.65 7.16
05-11-15 11.60 11.66 11.58 230,500 11.58 7.12
05-11-14 11.73 11.73 11.58 279,400 11.62 7.14
05-11-11 11.65 11.72 11.65 155,900 11.70 7.19
05-11-10 11.66 11.72 11.66 136,300 11.71 7.20
05-11-09 11.77 11.80 11.71 219,200 11.71 7.17
Date Open High Low Vol Cls adjCls
05-11-08 11.80 11.83 11.76 159,000 11.77 7.20
05-11-07 11.83 11.84 11.73 177,200 11.78 7.21
05-11-04 11.84 11.87 11.79 95,300 11.82 7.23
05-11-03 11.83 11.88 11.80 153,100 11.82 7.23
05-11-02 11.86 11.88 11.81 193,200 11.85 7.25
05-11-01 11.81 11.87 11.80 197,300 11.86 7.26
05-10-31 11.77 11.85 11.77 153,200 11.81 7.23
05-10-28 11.77 11.83 11.77 86,200 11.78 7.21
05-10-27 11.70 11.80 11.70 213,700 11.79 7.22
Date Open High Low Vol Cls adjCls
05-10-26 11.80 11.85 11.69 210,600 11.70 7.16
05-10-25 11.85 11.89 11.81 189,700 11.85 7.25
05-10-24 11.82 11.89 11.79 288,200 11.84 7.25
05-10-21 11.80 11.91 11.79 184,300 11.82 7.23
05-10-20 11.76 11.85 11.76 181,700 11.81 7.23
05-10-19 11.79 11.87 11.76 215,700 11.79 7.22
05-10-18 11.82 11.89 11.81 259,300 11.82 7.23
05-10-17 11.83 11.85 11.76 275,600 11.82 7.23
05-10-14 11.80 11.85 11.75 209,500 11.78 7.21
Date Open High Low Vol Cls adjCls
05-10-13 11.94 11.98 11.58 369,300 11.71 7.17
05-10-12 12.08 12.08 11.95 197,100 11.98 7.33
05-10-11 12.14 12.16 12.10 192,600 12.13 7.39
05-10-10 12.16 12.18 12.08 124,000 12.10 7.37
05-10-07 12.15 12.19 12.12 141,400 12.12 7.38
05-10-06 12.23 12.26 12.18 135,800 12.18 7.42
05-10-05 12.25 12.27 12.18 120,100 12.18 7.42
05-10-04 12.23 12.33 12.20 120,800 12.26 7.47
05-10-03 12.26 12.28 12.19 104,900 12.19 7.43
Date Open High Low Vol Cls adjCls
05-09-30 12.24 12.28 12.18 164,200 12.25 7.46
05-09-29 12.22 12.24 12.16 243,500 12.18 7.42
05-09-28 12.20 12.24 12.16 260,700 12.20 7.43
05-09-27 12.31 12.33 12.22 287,900 12.24 7.46
05-09-26 12.32 12.40 12.28 217,100 12.31 7.50
05-09-23 12.36 12.42 12.33 177,400 12.35 7.52
05-09-22 12.39 12.41 12.34 178,400 12.36 7.53
05-09-21 12.35 12.42 12.35 227,300 12.40 7.55
05-09-20 12.36 12.40 12.35 183,800 12.36 7.53
Date Open High Low Vol Cls adjCls
05-09-19 12.40 12.43 12.35 253,700 12.39 7.55
05-09-16 12.46 12.46 12.39 210,400 12.41 7.56
05-09-15 12.50 12.50 12.44 212,300 12.46 7.59
05-09-14 12.54 12.59 12.50 162,500 12.51 7.62
05-09-13 12.52 12.54 12.52 271,200 12.52 7.63
05-09-12 12.50 12.55 12.49 247,700 12.54 7.61
05-09-09 12.50 12.55 12.50 164,900 12.51 7.59
05-09-08 12.50 12.53 12.46 196,900 12.50 7.58
05-09-07 12.46 12.52 12.45 337,900 12.50 7.58
Date Open High Low Vol Cls adjCls
05-09-06 12.51 12.54 12.45 424,300 12.45 7.55
05-09-02 12.48 12.54 12.48 553,900 12.51 7.59
05-09-01 12.51 12.53 12.44 827,000 12.50 7.58
05-08-31 12.48 12.61 12.48 213,000 12.61 7.65
05-08-30 12.45 12.48 12.42 235,300 12.45 7.55
05-08-29 12.47 12.55 12.43 370,900 12.47 7.56
05-08-26 12.48 12.54 12.47 161,400 12.50 7.58
05-08-25 12.42 12.54 12.42 234,200 12.50 7.58
05-08-24 12.50 12.53 12.42 267,600 12.42 7.53
Date Open High Low Vol Cls adjCls
05-08-23 12.45 12.53 12.45 150,700 12.51 7.59
05-08-22 12.49 12.55 12.45 181,000 12.46 7.56
05-08-19 12.55 12.55 12.48 140,300 12.49 7.58
05-08-18 12.57 12.57 12.48 172,700 12.50 7.58
05-08-17 12.52 12.57 12.47 231,400 12.54 7.61
05-08-16 12.51 12.57 12.50 173,000 12.50 7.58
05-08-15 12.63 12.63 12.51 92,800 12.55 7.61
05-08-12 12.57 12.62 12.49 145,300 12.57 7.62
05-08-11 12.44 12.55 12.44 144,800 12.54 7.61
Date Open High Low Vol Cls adjCls
05-08-10 12.58 12.65 12.52 188,200 12.54 7.56
05-08-09 12.58 12.65 12.57 138,300 12.62 7.61
05-08-08 12.65 12.70 12.59 115,500 12.64 7.62
05-08-05 12.63 12.72 12.62 186,600 12.65 7.63
05-08-04 12.59 12.71 12.59 196,500 12.67 7.64
05-08-03 12.60 12.65 12.53 293,000 12.59 7.59
05-08-02 12.66 12.68 12.55 327,100 12.61 7.61
05-08-01 12.53 12.63 12.51 218,500 12.61 7.61
05-07-29 12.54 12.54 12.44 122,200 12.48 7.53
Date Open High Low Vol Cls adjCls
05-07-28 12.42 12.56 12.39 205,900 12.54 7.56
05-07-27 12.40 12.50 12.40 225,100 12.47 7.52
05-07-26 12.52 12.55 12.37 152,400 12.46 7.52
05-07-25 12.57 12.60 12.44 148,100 12.52 7.55
05-07-22 12.50 12.61 12.48 176,500 12.56 7.58
05-07-21 12.50 12.55 12.43 200,300 12.47 7.52
05-07-20 12.50 12.50 12.45 135,200 12.47 7.52
05-07-19 12.53 12.54 12.46 179,000 12.49 7.53
05-07-18 12.53 12.56 12.48 155,100 12.50 7.54
Date Open High Low Vol Cls adjCls
05-07-15 12.49 12.52 12.45 157,000 12.52 7.55
05-07-14 12.51 12.54 12.46 173,600 12.50 7.54
05-07-13 12.54 12.57 12.51 138,800 12.51 7.55
05-07-12 12.62 12.68 12.58 242,700 12.60 7.56
05-07-11 12.66 12.66 12.60 106,300 12.66 7.59
05-07-08 12.73 12.74 12.64 107,200 12.68 7.61
05-07-07 12.69 12.79 12.66 117,700 12.71 7.62
05-07-06 12.72 12.74 12.65 113,100 12.74 7.64
05-07-05 12.61 12.72 12.60 104,200 12.68 7.61
Date Open High Low Vol Cls adjCls
05-07-01 12.67 12.67 12.60 121,300 12.63 7.58
05-06-30 12.70 12.72 12.64 113,500 12.67 7.60
05-06-29 12.65 12.72 12.58 223,400 12.67 7.60
05-06-28 12.65 12.70 12.62 117,400 12.65 7.59
05-06-27 12.60 12.67 12.58 173,300 12.67 7.60
05-06-24 12.60 12.67 12.54 215,000 12.60 7.56
05-06-23 12.58 12.68 12.57 120,000 12.63 7.58
05-06-22 12.64 12.69 12.62 124,100 12.63 7.58
05-06-21 12.60 12.70 12.54 149,400 12.65 7.59
Date Open High Low Vol Cls adjCls
05-06-20 12.60 12.76 12.56 111,800 12.60 7.56
05-06-17 12.59 12.61 12.50 104,100 12.60 7.56
05-06-16 12.47 12.55 12.46 180,100 12.52 7.51
05-06-15 12.52 12.56 12.45 154,500 12.47 7.48
05-06-14 12.55 12.61 12.48 149,300 12.50 7.50
05-06-13 12.71 12.72 12.53 194,400 12.55 7.53
05-06-10 12.77 12.77 12.65 163,400 12.74 7.60
05-06-09 12.72 12.82 12.71 104,800 12.74 7.60
05-06-08 12.76 12.80 12.71 132,700 12.78 7.63
Date Open High Low Vol Cls adjCls
05-06-07 12.78 12.85 12.73 82,000 12.75 7.61
05-06-06 12.85 12.94 12.71 134,000 12.76 7.61
05-06-03 12.76 12.88 12.76 174,700 12.85 7.67
05-06-02 12.75 12.83 12.73 129,800 12.75 7.61
05-06-01 12.63 12.77 12.63 158,900 12.73 7.60
05-05-31 12.64 12.67 12.58 87,900 12.66 7.55
05-05-27 12.47 12.58 12.42 137,600 12.58 7.51
05-05-26 12.54 12.58 12.44 276,400 12.45 7.43
05-05-25 12.55 12.62 12.53 296,800 12.54 7.48
Date Open High Low Vol Cls adjCls
05-05-24 12.54 12.65 12.53 331,000 12.57 7.50
05-05-23 12.55 12.58 12.52 203,100 12.54 7.48
05-05-20 12.60 12.66 12.55 220,700 12.55 7.49
05-05-19 12.64 12.64 12.56 160,800 12.60 7.52
05-05-18 12.51 12.63 12.51 97,500 12.63 7.54
05-05-17 12.51 12.57 12.48 186,100 12.54 7.48
05-05-16 12.53 12.60 12.47 122,800 12.51 7.46
05-05-13 12.52 12.58 12.52 94,700 12.55 7.49
05-05-12 12.57 12.58 12.45 139,500 12.56 7.49
Date Open High Low Vol Cls adjCls
05-05-11 12.61 12.66 12.45 355,300 12.55 7.49
05-05-10 12.67 12.69 12.60 106,000 12.64 7.50
05-05-09 12.63 12.69 12.57 114,600 12.69 7.53
05-05-06 12.63 12.69 12.57 106,900 12.59 7.47
05-05-05 12.77 12.78 12.64 122,100 12.67 7.52
05-05-04 12.69 12.75 12.65 127,200 12.74 7.56
05-05-03 12.78 12.80 12.66 137,000 12.68 7.52
05-05-02 12.72 12.79 12.65 151,000 12.72 7.55
05-04-29 12.75 12.78 12.70 97,900 12.70 7.54
Date Open High Low Vol Cls adjCls
05-04-28 12.73 12.79 12.66 77,900 12.68 7.52
05-04-27 12.72 12.76 12.64 120,000 12.70 7.54
05-04-26 12.86 12.86 12.61 155,200 12.64 7.50
05-04-25 12.90 12.99 12.77 172,300 12.82 7.61
05-04-22 12.85 13.00 12.82 141,900 12.96 7.69
05-04-21 12.90 12.94 12.80 111,800 12.87 7.64
05-04-20 12.98 13.02 12.84 146,200 12.85 7.63
05-04-19 12.75 12.98 12.73 93,600 12.96 7.69
05-04-18 12.70 12.89 12.63 151,100 12.76 7.57
Date Open High Low Vol Cls adjCls
05-04-15 12.58 12.70 12.56 102,900 12.64 7.50
05-04-14 12.70 12.72 12.57 150,500 12.62 7.49
05-04-13 12.70 12.80 12.66 166,400 12.67 7.52
05-04-12 12.75 12.88 12.74 122,000 12.75 7.52
05-04-11 12.96 12.96 12.75 140,400 12.75 7.52
05-04-08 13.05 13.10 12.90 102,000 12.96 7.65
05-04-07 13.12 13.17 12.99 113,700 13.04 7.70
05-04-06 13.06 13.27 13.06 115,500 13.15 7.76
05-04-05 13.46 13.46 13.07 200,100 13.11 7.74
Date Open High Low Vol Cls adjCls
05-04-04 13.24 13.34 13.15 118,600 13.26 7.83
05-04-01 13.19 13.27 13.06 107,900 13.20 7.79
05-03-31 12.99 13.15 12.91 126,500 13.12 7.74
05-03-30 12.77 13.00 12.71 108,300 12.90 7.61
05-03-29 12.95 12.99 12.76 142,900 12.84 7.58
05-03-28 12.96 13.06 12.92 151,900 13.00 7.67
05-03-24 13.03 13.09 12.78 184,900 12.95 7.64
05-03-23 13.15 13.19 13.03 159,200 13.03 7.69
05-03-22 13.07 13.33 13.05 187,900 13.20 7.79
Date Open High Low Vol Cls adjCls
05-03-21 13.11 13.16 13.05 132,300 13.07 7.71
05-03-18 13.14 13.22 13.08 138,400 13.11 7.74
05-03-17 13.14 13.29 13.14 142,700 13.15 7.76
05-03-16 13.14 13.24 13.11 169,700 13.15 7.76
05-03-15 13.13 13.22 13.11 203,600 13.14 7.76
05-03-14 13.26 13.37 13.10 206,900 13.13 7.75
05-03-11 13.23 13.41 13.21 150,500 13.22 7.80
05-03-10 13.51 13.51 13.27 159,500 13.35 7.84
05-03-09 13.54 13.62 13.38 223,400 13.43 7.89
Date Open High Low Vol Cls adjCls
05-03-08 13.63 13.72 13.61 160,100 13.61 7.99
05-03-07 13.65 13.76 13.63 177,900 13.66 8.02
05-03-04 13.76 13.80 13.63 163,700 13.63 8.00
05-03-03 13.65 13.66 13.55 158,200 13.61 7.99
05-03-02 13.48 13.60 13.46 148,200 13.56 7.96
05-03-01 13.38 13.54 13.32 227,900 13.53 7.94
05-02-28 13.51 13.54 13.33 109,800 13.38 7.86
05-02-25 13.40 13.65 13.40 185,300 13.41 7.87
05-02-24 13.44 13.55 13.41 128,300 13.46 7.90
Date Open High Low Vol Cls adjCls
05-02-23 13.26 13.40 13.24 177,000 13.33 7.83
05-02-22 13.34 13.36 13.20 219,400 13.25 7.78
05-02-18 13.45 13.47 13.31 155,400 13.34 7.83
05-02-17 13.59 13.62 13.49 205,300 13.52 7.94
05-02-16 13.55 13.69 13.50 194,600 13.61 7.99
05-02-15 13.65 13.68 13.53 162,100 13.58 7.97
05-02-14 13.85 13.85 13.60 166,200 13.63 8.00
05-02-11 13.68 13.79 13.60 177,000 13.75 8.07
05-02-10 13.80 13.80 13.64 173,500 13.68 7.99
Date Open High Low Vol Cls adjCls
05-02-09 13.75 13.75 13.66 187,000 13.71 8.01
05-02-08 13.69 13.72 13.63 121,000 13.67 7.99
05-02-07 13.60 13.65 13.58 146,900 13.65 7.97
05-02-04 13.59 13.62 13.55 224,300 13.58 7.93
05-02-03 13.69 13.69 13.54 170,100 13.55 7.92
05-02-02 13.57 13.66 13.52 232,400 13.64 7.97
05-02-01 13.56 13.64 13.44 209,600 13.58 7.93
05-01-31 13.38 13.52 13.37 198,700 13.46 7.86
05-01-28 13.40 13.43 13.33 194,300 13.39 7.82
Date Open High Low Vol Cls adjCls
05-01-27 13.29 13.40 13.24 116,000 13.36 7.80
05-01-26 13.25 13.36 13.23 229,400 13.27 7.75
05-01-25 13.33 13.37 13.22 229,200 13.32 7.78
05-01-24 13.23 13.33 13.16 191,800 13.30 7.77
05-01-21 13.20 13.26 13.13 255,600 13.26 7.75
05-01-20 13.20 13.22 13.12 179,400 13.20 7.71
05-01-19 13.17 13.22 13.12 179,600 13.19 7.71
05-01-18 13.18 13.18 13.12 120,600 13.15 7.68
05-01-14 13.13 13.18 13.05 208,400 13.18 7.70
Date Open High Low Vol Cls adjCls
05-01-13 13.16 13.24 13.08 220,300 13.10 7.65
05-01-12 13.17 13.19 13.11 159,800 13.15 7.68
05-01-11 13.22 13.25 13.16 161,000 13.20 7.67
05-01-10 13.25 13.25 13.15 194,800 13.20 7.67
05-01-07 13.18 13.26 13.06 183,900 13.24 7.69
05-01-06 13.15 13.31 13.15 284,900 13.20 7.67
05-01-05 13.20 13.28 13.08 305,800 13.20 7.67
05-01-04 13.04 13.21 12.98 324,400 13.20 7.67
05-01-03 12.85 13.04 12.81 250,600 13.01 7.56
Date Open High Low Vol Cls adjCls
04-12-31 12.84 12.86 12.74 393,400 12.82 7.45
04-12-30 12.79 12.81 12.73 264,400 12.77 7.42
04-12-29 12.72 12.84 12.71 313,600 12.74 7.40
04-12-28 12.69 12.75 12.65 459,200 12.70 7.38
04-12-27 12.80 12.81 12.67 348,800 12.76 7.42
04-12-23 12.77 12.83 12.72 260,000 12.79 7.43
04-12-22 12.85 12.88 12.71 465,800 12.80 7.44
04-12-21 12.83 12.91 12.78 277,600 12.89 7.49
04-12-20 12.86 12.90 12.76 227,600 12.81 7.44
Date Open High Low Vol Cls adjCls
04-12-17 12.79 12.86 12.70 305,100 12.85 7.47
04-12-16 12.86 12.95 12.79 321,300 12.79 7.43
04-12-15 12.90 12.91 12.80 302,500 12.82 7.45
04-12-14 12.87 12.96 12.81 236,800 12.90 7.50
04-12-13 13.08 13.08 12.84 279,700 12.91 7.50
04-12-10 13.21 13.44 13.05 424,800 13.35 7.57
04-12-09 13.18 13.30 13.12 237,200 13.24 7.51
04-12-08 13.20 13.24 13.10 267,800 13.18 7.48
04-12-07 13.15 13.25 13.12 235,200 13.24 7.51
Date Open High Low Vol Cls adjCls
04-12-06 13.09 13.24 13.04 227,200 13.12 7.44
04-12-03 12.98 13.09 12.97 222,900 13.09 7.43
04-12-02 12.99 13.03 12.95 311,900 13.00 7.37
04-12-01 12.82 12.99 12.81 314,600 12.95 7.35
04-11-30 12.85 12.93 12.77 326,400 12.83 7.28
04-11-29 12.93 12.98 12.77 282,000 12.81 7.27
04-11-26 12.98 12.99 12.95 44,800 12.95 7.35
04-11-24 12.96 12.98 12.86 189,300 12.98 7.36
04-11-23 12.88 12.95 12.86 276,400 12.93 7.33
Date Open High Low Vol Cls adjCls
04-11-22 12.92 13.04 12.82 319,500 12.89 7.31
04-11-19 12.91 12.97 12.81 225,200 12.92 7.33
04-11-18 12.79 12.95 12.78 285,000 12.90 7.32
04-11-17 12.80 12.91 12.73 332,300 12.79 7.26
04-11-16 12.89 12.90 12.75 239,400 12.82 7.27
04-11-15 12.76 12.88 12.67 218,900 12.85 7.29
04-11-12 12.76 12.89 12.68 191,500 12.79 7.26
04-11-11 12.66 12.80 12.65 204,200 12.74 7.23
04-11-10 12.70 12.76 12.62 218,300 12.72 7.22
Date Open High Low Vol Cls adjCls
04-11-09 12.75 12.83 12.67 287,300 12.74 7.19
04-11-08 12.88 12.96 12.75 254,100 12.75 7.19
04-11-05 13.02 13.08 12.82 165,200 12.95 7.31
04-11-04 12.93 13.08 12.88 174,400 13.06 7.37
04-11-03 12.86 12.93 12.82 215,800 12.93 7.29
04-11-02 12.89 12.93 12.80 206,800 12.87 7.26
04-11-01 12.83 12.92 12.80 148,900 12.88 7.27
04-10-29 12.88 12.94 12.86 107,500 12.87 7.26
04-10-28 12.81 12.90 12.78 117,500 12.88 7.27
Date Open High Low Vol Cls adjCls
04-10-27 12.93 12.97 12.77 174,400 12.85 7.25
04-10-26 12.86 12.93 12.81 156,200 12.93 7.29
04-10-25 12.88 12.92 12.85 167,100 12.89 7.27
04-10-22 12.86 12.90 12.82 210,600 12.88 7.27
04-10-21 12.94 12.96 12.88 196,600 12.88 7.27
04-10-20 13.00 13.02 12.87 204,800 12.94 7.30
04-10-19 12.98 13.07 12.95 121,700 12.99 7.33
04-10-18 12.95 13.07 12.94 132,700 13.06 7.37
04-10-15 13.02 13.08 12.95 90,100 12.99 7.33
Date Open High Low Vol Cls adjCls
04-10-14 13.03 13.13 13.01 124,200 13.01 7.34
04-10-13 13.00 13.12 12.99 172,800 13.06 7.37
04-10-12 13.00 13.13 12.98 242,000 13.10 7.35
04-10-11 13.02 13.04 12.95 67,700 13.00 7.30
04-10-08 12.96 13.08 12.95 117,300 13.02 7.31
04-10-07 13.01 13.05 12.90 113,200 12.93 7.26
04-10-06 13.04 13.09 12.98 128,800 13.03 7.31
04-10-05 13.03 13.05 12.88 131,800 13.04 7.32
04-10-04 12.96 13.04 12.83 140,700 13.03 7.31
Date Open High Low Vol Cls adjCls
04-10-01 12.99 13.09 12.99 130,000 13.01 7.30
04-09-30 13.00 13.03 12.94 154,600 13.03 7.31
04-09-29 12.93 13.00 12.83 159,700 12.99 7.29
04-09-28 12.87 12.95 12.83 172,300 12.91 7.25
04-09-27 12.85 13.05 12.80 156,900 12.83 7.20
04-09-24 12.78 12.84 12.65 115,000 12.82 7.19
04-09-23 12.84 12.86 12.63 168,100 12.73 7.14
04-09-22 12.87 12.99 12.77 142,100 12.77 7.17
04-09-21 12.95 13.05 12.83 149,000 12.90 7.24
Date Open High Low Vol Cls adjCls
04-09-20 13.06 13.08 12.96 125,900 13.00 7.30
04-09-17 13.09 13.09 12.95 105,500 13.03 7.31
04-09-16 13.05 13.05 12.92 110,300 13.01 7.30
04-09-15 13.00 13.05 12.92 92,600 13.05 7.32
04-09-14 13.06 13.06 12.90 132,700 13.00 7.30
04-09-13 13.07 13.10 12.96 119,900 13.01 7.30
04-09-10 13.00 13.16 12.98 117,600 13.16 7.35
04-09-09 13.09 13.15 12.95 110,200 12.98 7.25
04-09-08 13.08 13.15 13.01 113,200 13.07 7.30
Date Open High Low Vol Cls adjCls
04-09-07 13.10 13.15 13.03 129,000 13.15 7.34
04-09-03 13.13 13.16 13.00 96,500 13.09 7.31
04-09-02 13.10 13.14 13.00 146,000 13.11 7.32
04-09-01 13.00 13.14 12.98 118,400 13.05 7.29
04-08-31 13.03 13.05 12.92 110,400 13.05 7.29
04-08-30 13.12 13.12 12.90 125,800 12.94 7.23
04-08-27 13.04 13.15 13.00 133,900 13.12 7.33
04-08-26 12.99 13.03 12.88 139,200 13.02 7.27
04-08-25 12.92 12.99 12.82 118,300 12.98 7.25
Date Open High Low Vol Cls adjCls
04-08-24 12.97 13.02 12.77 217,300 12.89 7.20
04-08-23 12.95 13.00 12.87 133,400 12.99 7.25
04-08-20 12.83 12.94 12.83 124,800 12.86 7.18
04-08-19 12.82 12.91 12.81 103,300 12.87 7.19
04-08-18 12.83 12.95 12.81 161,100 12.87 7.19
04-08-17 12.73 12.85 12.70 162,400 12.84 7.17
04-08-16 12.79 12.90 12.71 237,100 12.76 7.12
04-08-13 12.82 12.83 12.66 101,600 12.76 7.12
04-08-12 12.57 12.79 12.50 184,900 12.72 7.10
Date Open High Low Vol Cls adjCls
04-08-11 12.68 12.71 12.52 194,000 12.64 7.06
04-08-10 13.06 13.08 12.75 147,300 12.81 7.11
04-08-09 13.00 13.05 12.95 76,100 12.98 7.21
04-08-06 13.01 13.15 12.93 88,400 12.96 7.20
04-08-05 12.83 13.00 12.81 162,400 12.99 7.21
04-08-04 12.80 12.90 12.71 127,700 12.76 7.09
04-08-03 12.79 12.92 12.70 133,200 12.70 7.05
04-08-02 12.80 12.80 12.61 193,400 12.77 7.09
04-07-30 12.41 12.70 12.35 153,900 12.50 6.94
Date Open High Low Vol Cls adjCls
04-07-29 12.37 12.40 12.28 104,000 12.33 6.85
04-07-28 12.31 12.42 12.27 169,400 12.27 6.81
04-07-27 12.34 12.47 12.30 228,600 12.30 6.83
04-07-26 12.27 12.40 12.22 121,600 12.29 6.83
04-07-23 12.25 12.32 12.16 157,600 12.27 6.81
04-07-22 12.32 12.38 12.23 160,800 12.31 6.84
04-07-21 12.27 12.39 12.23 153,300 12.36 6.86
04-07-20 12.40 12.44 12.27 156,300 12.28 6.82
04-07-19 12.33 12.54 12.31 164,200 12.40 6.89
Date Open High Low Vol Cls adjCls
04-07-16 12.25 12.39 12.25 194,100 12.37 6.87
04-07-15 12.26 12.35 12.16 172,900 12.23 6.79
04-07-14 12.60 12.62 12.25 157,200 12.36 6.86
04-07-13 12.64 12.84 12.53 118,900 12.62 7.01
04-07-12 12.73 12.96 12.66 168,400 12.76 7.05
04-07-09 12.63 12.87 12.60 126,900 12.87 7.11
04-07-08 12.53 12.71 12.53 119,800 12.64 6.98
04-07-07 12.51 12.79 12.45 173,500 12.53 6.92
04-07-06 12.60 12.77 12.44 164,300 12.51 6.91
Date Open High Low Vol Cls adjCls
04-07-02 12.54 12.79 12.46 146,400 12.60 6.96
04-07-01 12.30 12.50 12.21 173,200 12.49 6.90
04-06-30 12.03 12.33 12.00 255,600 12.20 6.74
04-06-29 12.23 12.25 11.94 262,500 12.07 6.67
04-06-28 12.43 12.43 12.18 148,300 12.28 6.78
04-06-25 12.33 12.42 12.24 176,600 12.40 6.85
04-06-24 12.20 12.38 12.20 248,400 12.30 6.80
04-06-23 12.30 12.33 12.16 234,100 12.25 6.77
04-06-22 12.30 12.40 12.16 317,900 12.16 6.72
Date Open High Low Vol Cls adjCls
04-06-21 12.23 12.34 12.16 259,100 12.25 6.77
04-06-18 12.33 12.39 12.22 196,400 12.26 6.77
04-06-17 12.35 12.48 12.32 185,500 12.40 6.85
04-06-16 12.49 12.55 12.36 191,500 12.44 6.87
04-06-15 12.55 12.64 12.43 202,500 12.43 6.87
04-06-14 12.82 12.82 12.44 200,700 12.56 6.94
04-06-10 12.91 13.01 12.82 131,300 12.94 7.11
04-06-09 12.81 13.07 12.79 121,600 12.90 7.09
04-06-08 12.97 12.99 12.80 141,600 12.82 7.05
Date Open High Low Vol Cls adjCls
04-06-07 12.89 13.15 12.85 183,000 12.86 7.07
04-06-04 13.00 13.12 12.93 123,800 13.04 7.17
04-06-03 13.26 13.26 12.90 86,100 13.05 7.17
04-06-02 13.31 13.33 13.06 86,800 13.17 7.24
04-06-01 13.10 13.65 13.01 222,000 13.21 7.26
04-05-28 13.27 13.27 13.00 75,200 13.10 7.20
04-05-27 13.14 13.15 12.96 194,800 13.07 7.18
04-05-26 13.20 13.30 13.10 122,600 13.14 7.22
04-05-25 13.07 13.40 13.07 205,400 13.18 7.24
Date Open High Low Vol Cls adjCls
04-05-24 13.23 13.39 13.00 128,400 13.05 7.17
04-05-21 13.20 13.34 13.16 77,100 13.27 7.29
04-05-20 13.10 13.19 13.00 143,500 13.12 7.21
04-05-19 13.20 13.25 12.90 170,300 13.20 7.26
04-05-18 13.05 13.24 12.95 130,300 13.19 7.25
04-05-17 13.50 13.80 13.06 98,700 13.20 7.26
04-05-14 13.13 13.55 13.11 67,600 13.40 7.37
04-05-13 13.02 13.28 12.91 107,700 13.05 7.17
04-05-12 12.78 13.05 12.43 234,100 12.95 7.12
Date Open High Low Vol Cls adjCls
04-05-11 12.95 13.34 12.65 165,000 13.01 7.12
04-05-10 13.15 13.15 12.65 266,100 12.80 7.00
04-05-07 13.80 13.85 13.15 112,400 13.40 7.33
04-05-06 13.92 14.00 13.78 85,400 13.85 7.57
04-05-05 13.97 14.09 13.90 138,200 13.98 7.65
04-05-04 13.70 13.95 13.60 131,800 13.95 7.63
04-05-03 13.80 13.97 13.68 128,800 13.88 7.59
04-04-30 14.13 14.30 13.91 77,700 14.05 7.68
04-04-29 14.35 14.35 13.96 75,000 14.03 7.67
Date Open High Low Vol Cls adjCls
04-04-28 14.27 14.30 13.90 224,800 14.30 7.82
04-04-27 14.40 14.40 14.02 174,000 14.29 7.82
04-04-26 14.97 14.97 14.45 146,700 14.45 7.90
04-04-23 14.85 14.98 14.82 65,100 14.96 8.18
04-04-22 15.04 15.04 14.85 64,700 14.85 8.12
04-04-21 15.10 15.10 14.70 230,500 15.00 8.20
04-04-20 15.06 15.09 14.95 84,000 15.09 8.25
04-04-19 14.90 15.05 14.86 92,000 15.05 8.23
04-04-16 15.01 15.15 14.80 68,600 14.90 8.15
Date Open High Low Vol Cls adjCls
04-04-15 15.14 15.19 14.93 101,100 14.96 8.18
04-04-14 15.11 15.24 15.00 119,300 15.15 8.29
04-04-13 15.22 15.22 15.09 108,600 15.15 8.29
04-04-12 15.29 15.29 15.20 53,400 15.25 8.30
04-04-08 15.24 15.30 15.15 88,200 15.29 8.32
04-04-07 15.20 15.35 15.12 92,000 15.18 8.26
04-04-06 15.00 15.19 15.00 254,700 15.14 8.24
04-04-05 15.14 15.19 15.03 51,100 15.06 8.20
04-04-02 15.24 15.24 15.06 79,400 15.15 8.25
Date Open High Low Vol Cls adjCls
04-04-01 15.10 15.25 15.05 87,600 15.15 8.25
04-03-31 15.09 15.30 15.02 48,800 15.15 8.25
04-03-30 15.06 15.11 15.00 102,800 15.02 8.18
04-03-29 15.15 15.15 15.00 92,200 15.07 8.20
04-03-26 15.26 15.29 15.08 87,500 15.25 8.30
04-03-25 15.47 15.48 15.21 104,400 15.30 8.33
04-03-24 15.49 15.50 15.25 73,300 15.40 8.38
04-03-23 15.53 15.53 15.26 124,800 15.45 8.41
04-03-22 15.44 15.45 15.26 81,700 15.29 8.32
Date Open High Low Vol Cls adjCls
04-03-19 15.40 15.44 15.35 43,900 15.37 8.37
04-03-18 15.44 15.44 15.36 68,400 15.39 8.38
04-03-17 15.40 15.45 15.36 95,100 15.44 8.41
04-03-16 15.40 15.40 15.34 71,500 15.37 8.37
04-03-15 15.40 15.44 15.28 78,400 15.33 8.35
04-03-12 15.40 15.45 15.36 71,700 15.41 8.39
04-03-11 15.48 15.48 15.31 83,100 15.39 8.38
04-03-10 15.44 15.48 15.30 120,400 15.48 8.43
04-03-09 15.26 15.49 15.26 149,200 15.35 8.36
Date Open High Low Vol Cls adjCls
04-03-08 15.35 15.44 15.25 84,100 15.33 8.35
04-03-05 15.35 15.49 15.24 102,200 15.28 8.32
04-03-04 15.04 15.18 15.02 143,400 15.18 8.26
04-03-03 15.00 15.05 15.00 103,800 15.03 8.18
04-03-02 15.06 15.06 15.00 70,500 15.01 8.17
04-03-01 15.10 15.10 15.02 119,900 15.02 8.18
04-02-27 15.01 15.14 15.00 142,400 15.08 8.21
04-02-26 15.01 15.01 15.00 94,400 15.01 8.17
04-02-25 15.00 15.10 15.00 328,200 15.00 8.17