|
Ascendant Group Limited
27 Serpentine Road
Pembroke HM 07http://www.belco.bm/ Currency: BMD
BSX Ticker:AGL.BH
CUSIP: G05158103
ISIN: BMG051581038
Bloomberg Global ID:BBG000C27067
Telephone: (441) 295-5111
Fax: (441) 292-8975
Email: info@belco.bhl.bm
|
|
Ascendant Group Limited (AGL.BH), formerly known as BELCO Holdings Limited (BELCO.BH), is the holding company for the following subsidiaries:
BERMUDA ELECTRIC LIGHT COMPANY (BELCO), the leading supplier of electricity on the Island with a 150MW plant located in the center of the Island. It supplies all residential and commercial needs.
BERMUDA GAS & UTILITY (BGU): A distributor of commercial and residential propane gas as well as operating a service and appliance center.
BSX Trading History, Unadjusted For Stock Dividends and Stock Splits
| Date |
High |
Low |
Bid |
Ask |
Close |
Volume |
|
| 2010/09/08 |
14.50 |
14.00 |
14.05 |
14.95 |
14.50 |
1,400 |
| 2010/08/31 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
18 |
| 2010/08/26 |
13.80 |
13.60 |
13.50 |
14.95 |
13.60 |
4,400 |
| 2010/08/23 |
13.80 |
13.80 |
13.80 |
14.95 |
13.80 |
3,100 |
| 2010/08/20 |
14.00 |
14.00 |
13.80 |
14.95 |
14.00 |
300 |
| 2010/08/19 |
14.00 |
13.80 |
13.80 |
14.50 |
13.80 |
5,200 |
| 2010/08/12 |
14.00 |
14.00 |
13.80 |
14.95 |
14.00 |
4,700 |
| 2010/08/05 |
14.00 |
14.00 |
13.80 |
14.95 |
14.00 |
300 |
| 2010/08/04 |
13.80 |
13.80 |
13.80 |
14.95 |
13.80 |
422 |
| 2010/07/27 |
14.00 |
14.00 |
13.80 |
14.75 |
14.00 |
138 |
| 2010/07/26 |
13.75 |
13.75 |
13.80 |
14.00 |
13.75 |
5,300 |
| 2010/07/23 |
13.80 |
13.80 |
13.65 |
14.00 |
13.80 |
5,000 |
| 2010/07/20 |
13.60 |
13.60 |
13.65 |
14.00 |
13.60 |
466 |
| 2010/07/19 |
13.75 |
13.75 |
13.60 |
14.00 |
13.75 |
3,500 |
| 2010/07/16 |
14.00 |
14.00 |
13.75 |
14.00 |
14.00 |
100 |
| 2010/07/14 |
14.00 |
13.80 |
14.00 |
14.75 |
13.80 |
1,200 |
| 2010/07/13 |
13.95 |
13.95 |
13.95 |
14.00 |
13.95 |
200 |
| 2010/07/09 |
13.95 |
13.95 |
13.95 |
14.00 |
13.95 |
800 |
| 2010/07/07 |
13.80 |
13.80 |
13.80 |
13.95 |
13.80 |
100 |
| 2010/07/01 |
14.00 |
14.00 |
13.60 |
14.00 |
14.00 |
400 |
| 2010/06/28 |
14.00 |
14.00 |
13.60 |
14.00 |
14.00 |
400 |
| 2010/06/25 |
13.60 |
13.60 |
13.60 |
14.00 |
13.60 |
1,200 |
| 2010/06/22 |
13.80 |
13.80 |
13.60 |
14.00 |
13.80 |
2,300 |
| 2010/06/18 |
13.60 |
13.60 |
13.60 |
14.00 |
13.60 |
1,400 |
| 2010/06/09 |
14.55 |
14.55 |
13.60 |
14.55 |
14.55 |
5,388 |
| 2010/06/02 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
100 |
| 2010/05/28 |
14.00 |
13.95 |
13.50 |
15.00 |
14.00 |
4,800 |
| 2010/05/25 |
13.05 |
13.05 |
13.50 |
13.95 |
13.05 |
200 |
| 2010/05/19 |
6.95 |
6.50 |
13.00 |
13.50 |
6.95 |
66 |
| 2010/05/14 |
13.00 |
13.00 |
13.00 |
13.95 |
13.00 |
400 |
| 2010/05/13 |
13.00 |
13.00 |
13.00 |
13.95 |
13.00 |
22,800 |
| 2010/05/12 |
13.60 |
13.60 |
13.00 |
13.95 |
13.60 |
3,600 |
| 2010/05/11 |
14.00 |
13.50 |
12.55 |
14.75 |
13.50 |
21,600 |
| 2010/05/10 |
14.00 |
14.00 |
14.00 |
15.00 |
14.00 |
1,600 |
| 2010/05/06 |
14.00 |
14.00 |
13.50 |
15.00 |
14.00 |
15,200 |
| 2010/05/05 |
14.00 |
14.00 |
13.50 |
14.00 |
14.00 |
100 |
| 2010/05/03 |
14.00 |
14.00 |
13.50 |
14.00 |
14.00 |
1,000 |
| 2010/04/30 |
13.60 |
13.50 |
13.10 |
14.00 |
13.50 |
1,000 |
| 2010/04/29 |
14.00 |
14.00 |
13.60 |
14.00 |
14.00 |
22,742 |
| 2010/04/28 |
15.00 |
15.00 |
14.00 |
15.00 |
15.00 |
454 |
| 2010/04/26 |
14.05 |
14.00 |
14.00 |
15.95 |
14.00 |
1,200 |
| 2010/04/23 |
14.05 |
14.05 |
14.05 |
14.50 |
14.05 |
500 |
| 2010/04/22 |
14.40 |
14.00 |
14.05 |
14.50 |
14.40 |
4,400 |
| 2010/04/21 |
14.25 |
14.25 |
14.10 |
14.40 |
14.25 |
2,000 |
| 2010/04/19 |
14.40 |
13.90 |
13.00 |
14.40 |
14.40 |
2,200 |
| 2010/04/14 |
14.00 |
13.95 |
13.00 |
14.40 |
14.00 |
6,000 |
| 2010/04/06 |
14.50 |
14.50 |
13.00 |
14.40 |
14.50 |
300 |
| 2010/03/26 |
14.55 |
14.50 |
14.50 |
14.90 |
14.50 |
1,400 |
| 2010/03/17 |
14.85 |
14.75 |
14.55 |
14.90 |
14.85 |
3,215 |
| 2010/03/10 |
14.75 |
14.75 |
14.55 |
14.90 |
14.75 |
3,000 |
| 2010/03/09 |
14.90 |
14.90 |
14.55 |
15.95 |
14.90 |
600 |
| 2010/03/05 |
14.90 |
14.90 |
14.55 |
14.90 |
14.90 |
3,300 |
| 2010/03/03 |
15.00 |
14.90 |
13.00 |
14.90 |
14.90 |
2,500 |
| 2010/03/02 |
15.95 |
15.95 |
14.85 |
15.95 |
15.95 |
600 |
| 2010/03/01 |
15.50 |
15.50 |
14.80 |
15.95 |
15.50 |
2,718 |
| 2010/02/24 |
15.00 |
15.00 |
14.80 |
16.00 |
15.00 |
800 |
| 2010/02/23 |
15.00 |
15.00 |
14.75 |
15.00 |
15.00 |
1,500 |
| 2010/02/22 |
15.50 |
15.50 |
15.00 |
15.50 |
15.50 |
641 |
| 2010/02/19 |
15.50 |
15.50 |
14.50 |
15.50 |
15.50 |
300 |
| 2010/02/18 |
16.00 |
16.00 |
15.50 |
16.00 |
16.00 |
500 |
| 2010/02/16 |
16.00 |
16.00 |
15.50 |
16.00 |
16.00 |
600 |
| 2010/02/16 |
16.00 |
16.00 |
15.50 |
16.00 |
16.00 |
600 |
| 2010/01/29 |
17.95 |
17.95 |
15.50 |
17.00 |
17.95 |
170 |
| 2010/01/14 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
50 |
| 2010/01/14 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
50 |
| 2010/01/14 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
50 |
| 2010/01/14 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
50 |
| 2010/01/14 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
50 |
| 2010/01/14 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
50 |
| 2010/01/14 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
50 |
| 2010/01/14 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
50 |
| 2010/01/14 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
50 |
| 2010/01/14 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
50 |
| 2010/01/14 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
50 |
| 2010/01/14 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
50 |
| 2010/01/14 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
50 |
| 2010/01/13 |
15.15 |
15.00 |
15.00 |
17.95 |
15.00 |
2,200 |
| 2009/12/23 |
15.25 |
15.05 |
15.05 |
16.95 |
15.05 |
838 |
| 2009/12/17 |
15.25 |
15.25 |
15.25 |
16.95 |
15.25 |
300 |
| 2009/12/16 |
16.00 |
16.00 |
15.25 |
16.95 |
16.00 |
1,500 |
| 2009/12/14 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
10 |
| 2009/12/11 |
15.95 |
15.95 |
15.25 |
15.95 |
15.95 |
300 |
| 2009/12/08 |
15.25 |
15.25 |
15.25 |
15.95 |
15.25 |
100 |
| 2009/11/30 |
15.25 |
15.25 |
15.25 |
15.95 |
15.25 |
500 |
| 2009/11/25 |
15.25 |
15.00 |
15.25 |
15.95 |
15.00 |
5,000 |
| 2009/11/17 |
15.75 |
15.30 |
15.30 |
16.95 |
15.30 |
1,500 |
| 2009/11/05 |
15.50 |
15.50 |
15.05 |
16.95 |
15.50 |
700 |
| 2009/11/02 |
15.00 |
14.00 |
14.05 |
16.95 |
14.00 |
9,800 |
| 2009/10/30 |
16.00 |
15.00 |
15.00 |
16.95 |
15.00 |
10,050 |
| 2009/10/26 |
16.00 |
16.00 |
16.00 |
16.95 |
16.00 |
10,000 |
| 2009/10/23 |
16.30 |
16.00 |
16.00 |
16.95 |
16.00 |
6,700 |
| 2009/09/30 |
16.00 |
16.00 |
16.00 |
16.95 |
16.00 |
400 |
| 2009/09/24 |
16.00 |
16.00 |
16.00 |
16.95 |
16.00 |
340 |
| 2009/09/22 |
15.55 |
15.55 |
15.55 |
16.00 |
15.55 |
315 |
| 2009/09/21 |
16.00 |
16.00 |
15.55 |
16.00 |
16.00 |
600 |
| 2009/09/18 |
16.00 |
16.00 |
15.55 |
16.00 |
16.00 |
600 |
| 2009/08/31 |
16.00 |
16.00 |
15.55 |
16.95 |
16.00 |
11,900 |
| 2009/08/28 |
16.50 |
16.00 |
15.55 |
16.50 |
16.50 |
2,000 |
| 2009/08/21 |
16.50 |
16.50 |
15.55 |
16.50 |
16.50 |
2,000 |
| 2009/08/11 |
16.50 |
16.00 |
15.55 |
16.50 |
16.00 |
2,703 |
| 2009/07/29 |
16.50 |
16.50 |
15.00 |
16.50 |
16.50 |
415 |
| 2009/07/28 |
15.05 |
15.00 |
15.00 |
16.50 |
15.00 |
11,900 |
| 2009/07/24 |
16.00 |
15.35 |
15.00 |
16.00 |
15.35 |
20,000 |
| 2009/07/16 |
16.05 |
16.05 |
16.00 |
16.50 |
16.05 |
800 |
| 2009/07/09 |
16.00 |
16.00 |
16.00 |
16.50 |
16.00 |
100 |
| 2009/07/08 |
16.00 |
16.00 |
16.00 |
16.45 |
16.00 |
400 |
| 2009/06/26 |
15.40 |
15.40 |
15.40 |
16.45 |
15.40 |
800 |
| 2009/06/19 |
16.35 |
16.35 |
15.40 |
16.45 |
16.35 |
3,942 |
| 2009/06/17 |
16.25 |
16.25 |
15.40 |
16.45 |
16.25 |
300 |
| 2009/06/16 |
16.25 |
16.25 |
16.25 |
16.45 |
16.25 |
376 |
| 2009/06/12 |
16.25 |
16.25 |
16.25 |
16.50 |
16.25 |
3,290 |
| 2009/06/08 |
16.25 |
16.25 |
16.25 |
16.45 |
16.25 |
200 |
| 2009/06/04 |
16.25 |
16.25 |
16.25 |
16.45 |
16.25 |
2,000 |
| 2009/06/03 |
16.00 |
16.00 |
15.40 |
16.45 |
16.00 |
300 |
| 2009/06/01 |
16.00 |
16.00 |
16.00 |
16.45 |
16.00 |
200 |
| 2009/05/27 |
16.00 |
16.00 |
15.40 |
16.45 |
16.00 |
2,600 |
| 2009/05/21 |
16.50 |
16.50 |
15.40 |
16.50 |
16.50 |
600 |
| 2009/05/19 |
16.00 |
16.00 |
15.35 |
16.50 |
16.00 |
1,700 |
| 2009/05/18 |
16.25 |
16.00 |
15.30 |
16.00 |
16.25 |
2,300 |
| 2009/05/15 |
15.80 |
15.80 |
15.30 |
16.00 |
15.80 |
1,000 |
| 2009/05/14 |
15.75 |
15.75 |
15.30 |
15.80 |
15.75 |
100 |
| 2009/05/13 |
15.85 |
15.85 |
15.30 |
15.85 |
15.85 |
200 |
| 2009/05/12 |
16.00 |
16.00 |
15.30 |
16.00 |
16.00 |
500 |
| 2009/05/08 |
16.25 |
16.25 |
16.00 |
16.25 |
16.25 |
700 |
| 2009/05/06 |
16.25 |
16.25 |
16.00 |
16.25 |
16.25 |
1,000 |
| 2009/04/29 |
16.50 |
16.50 |
16.00 |
16.50 |
16.50 |
300 |
| 2009/04/27 |
16.45 |
16.45 |
16.00 |
16.45 |
16.45 |
2,000 |
| 2009/04/21 |
15.25 |
15.25 |
15.25 |
16.45 |
15.25 |
500 |
| 2009/04/07 |
15.25 |
15.20 |
15.25 |
16.45 |
15.25 |
3,000 |
| 2009/03/31 |
15.95 |
15.00 |
15.00 |
16.00 |
15.00 |
5,100 |
| 2009/03/25 |
16.00 |
16.00 |
15.05 |
16.20 |
16.00 |
900 |
| 2009/03/24 |
16.00 |
16.00 |
16.00 |
16.20 |
16.00 |
200 |
| 2009/03/20 |
16.20 |
16.20 |
16.00 |
16.20 |
16.20 |
100 |
| 2009/03/09 |
16.05 |
16.00 |
16.00 |
16.50 |
16.00 |
2,000 |
| 2009/03/06 |
16.05 |
16.05 |
16.05 |
16.50 |
16.05 |
1,550 |
| 2009/02/27 |
16.05 |
16.05 |
16.05 |
16.50 |
16.05 |
500 |
| 2009/02/26 |
16.05 |
16.05 |
16.05 |
16.50 |
16.05 |
500 |
| 2009/02/20 |
16.05 |
16.05 |
16.05 |
16.50 |
16.05 |
1,500 |
| 2009/02/18 |
16.05 |
16.05 |
16.05 |
16.50 |
16.05 |
500 |
| 2009/02/17 |
16.30 |
16.05 |
16.05 |
16.70 |
16.05 |
1,190 |
| 2009/02/13 |
16.60 |
16.50 |
16.30 |
16.95 |
16.50 |
2,800 |
| 2009/01/26 |
16.00 |
16.00 |
15.05 |
18.00 |
16.00 |
1,100 |
| 2009/01/22 |
16.95 |
16.95 |
16.05 |
18.00 |
16.95 |
2,273 |
| 2009/01/21 |
16.95 |
16.00 |
16.00 |
16.95 |
16.95 |
6,527 |
| 2009/01/20 |
16.50 |
16.10 |
16.00 |
17.45 |
16.50 |
1,790 |
| 2009/01/09 |
17.00 |
17.00 |
15.00 |
18.00 |
17.00 |
285 |
| 2009/01/07 |
18.00 |
18.00 |
15.00 |
18.00 |
18.00 |
840 |
| 2009/01/06 |
15.00 |
15.00 |
14.50 |
18.00 |
15.00 |
2,000 |
| 2008/12/31 |
18.00 |
18.00 |
14.75 |
18.00 |
18.00 |
1,000 |
| 2008/12/30 |
15.90 |
15.90 |
14.50 |
18.00 |
15.90 |
1,100 |
| 2008/12/22 |
15.00 |
15.00 |
14.50 |
15.90 |
15.00 |
900 |
| 2008/12/19 |
15.50 |
15.50 |
15.00 |
15.50 |
15.50 |
700 |
| 2008/12/17 |
15.00 |
15.00 |
15.00 |
15.75 |
15.00 |
500 |
| 2008/12/16 |
16.00 |
15.50 |
15.00 |
15.90 |
15.50 |
6,346 |
| 2008/12/12 |
16.00 |
16.00 |
15.00 |
16.50 |
16.00 |
300 |
| 2008/12/10 |
16.00 |
16.00 |
15.00 |
16.00 |
16.00 |
370 |
| 2008/12/08 |
16.00 |
16.00 |
15.00 |
16.50 |
16.00 |
400 |
| 2008/12/04 |
16.25 |
16.25 |
16.00 |
16.25 |
16.25 |
873 |
| 2008/12/03 |
16.25 |
16.25 |
15.00 |
16.25 |
16.25 |
538 |
| 2008/11/24 |
16.50 |
16.00 |
15.00 |
16.50 |
16.50 |
6,000 |
| 2008/11/20 |
16.00 |
16.00 |
15.00 |
16.00 |
16.00 |
220 |
| 2008/11/17 |
16.00 |
16.00 |
15.00 |
16.00 |
16.00 |
275 |
| 2008/11/14 |
16.00 |
16.00 |
15.00 |
16.00 |
16.00 |
617 |
| 2008/11/12 |
17.35 |
16.00 |
16.50 |
17.90 |
16.00 |
4,200 |
| 2008/11/10 |
17.00 |
16.55 |
16.50 |
17.25 |
16.55 |
1,300 |
| 2008/11/05 |
16.60 |
16.60 |
16.60 |
17.35 |
16.60 |
300 |
| 2008/11/04 |
17.45 |
17.45 |
16.60 |
17.35 |
17.45 |
300 |
| 2008/10/31 |
17.00 |
16.50 |
16.50 |
17.50 |
16.50 |
2,500 |
| 2008/10/28 |
16.25 |
16.25 |
16.00 |
17.00 |
16.25 |
1,300 |
| 2008/10/22 |
18.00 |
16.50 |
16.25 |
18.00 |
18.00 |
2,300 |
| 2008/10/20 |
16.00 |
16.00 |
16.00 |
18.00 |
16.00 |
1,187 |
| 2008/10/17 |
16.00 |
16.00 |
16.00 |
18.00 |
16.00 |
6,200 |
| 2008/10/16 |
16.05 |
16.00 |
16.00 |
18.00 |
16.00 |
2,800 |
| 2008/10/10 |
18.00 |
18.00 |
16.05 |
18.00 |
18.00 |
100 |
| 2008/10/09 |
16.75 |
16.00 |
16.00 |
18.00 |
16.00 |
5,744 |
| 2008/10/08 |
16.75 |
16.75 |
10.00 |
18.95 |
16.75 |
400 |
| 2008/10/07 |
17.05 |
17.00 |
17.00 |
18.00 |
17.00 |
3,700 |
| 2008/10/06 |
18.00 |
17.05 |
17.05 |
18.00 |
17.05 |
2,289 |
| 2008/10/03 |
18.00 |
17.00 |
17.05 |
18.00 |
18.00 |
5,300 |
| 2008/09/25 |
18.00 |
18.00 |
18.00 |
18.70 |
18.00 |
3,100 |
| 2008/09/12 |
19.75 |
19.05 |
19.05 |
20.25 |
19.05 |
1,100 |
| 2008/09/11 |
20.00 |
20.00 |
19.00 |
20.25 |
20.00 |
700 |
| 2008/09/10 |
20.60 |
20.60 |
20.00 |
20.90 |
20.60 |
11,350 |
| 2008/09/09 |
20.50 |
20.25 |
19.50 |
20.60 |
20.50 |
6,000 |
| 2008/09/02 |
19.00 |
19.00 |
19.00 |
20.25 |
19.00 |
500 |
| 2008/08/29 |
19.55 |
19.55 |
19.00 |
20.25 |
19.55 |
2,000 |
| 2008/08/28 |
20.50 |
20.25 |
19.55 |
20.25 |
20.25 |
5,100 |
| 2008/08/25 |
19.60 |
19.60 |
19.55 |
21.00 |
19.60 |
2,005 |
| 2008/08/22 |
21.45 |
21.00 |
19.60 |
21.00 |
21.00 |
6,103 |
| 2008/08/15 |
21.50 |
21.40 |
21.00 |
21.50 |
21.40 |
1,200 |
| 2008/08/14 |
21.50 |
21.50 |
21.00 |
21.50 |
21.50 |
1,100 |
| 2008/08/12 |
21.45 |
21.25 |
21.25 |
21.50 |
21.25 |
925 |
| 2008/08/06 |
21.45 |
21.45 |
21.00 |
21.45 |
21.45 |
100 |
| 2008/07/25 |
21.00 |
21.00 |
21.00 |
21.45 |
21.00 |
100 |
| 2008/07/21 |
21.40 |
21.40 |
21.00 |
21.40 |
21.40 |
400 |
| 2008/07/18 |
21.40 |
21.40 |
21.00 |
21.40 |
21.40 |
228 |
| 2008/07/17 |
21.00 |
21.00 |
21.00 |
21.40 |
21.00 |
1,781 |
| 2008/07/15 |
21.05 |
21.05 |
21.00 |
21.40 |
21.05 |
1,000 |
| 2008/07/08 |
21.00 |
21.00 |
21.00 |
21.45 |
21.00 |
200 |
| 2008/07/04 |
21.00 |
20.50 |
21.00 |
21.45 |
21.00 |
5,800 |
| 2008/07/03 |
21.00 |
21.00 |
21.00 |
21.45 |
21.00 |
426 |
| 2008/07/02 |
21.50 |
21.50 |
21.00 |
21.50 |
21.50 |
100 |
| 2008/06/30 |
21.00 |
20.00 |
21.00 |
21.70 |
21.00 |
7,169 |
| 2008/06/24 |
21.00 |
21.00 |
21.00 |
21.70 |
21.00 |
566 |
| 2008/06/23 |
21.70 |
21.70 |
21.00 |
21.70 |
21.70 |
286 |
| 2008/06/17 |
21.05 |
21.00 |
19.60 |
21.75 |
21.05 |
4,233 |
| 2008/06/13 |
21.05 |
21.05 |
21.05 |
21.75 |
21.05 |
463 |
| 2008/06/12 |
21.05 |
21.05 |
21.05 |
21.85 |
21.05 |
957 |
| 2008/06/09 |
21.75 |
21.00 |
19.60 |
21.75 |
21.00 |
5,200 |
| 2008/06/05 |
21.45 |
21.45 |
21.00 |
21.50 |
21.45 |
2,000 |
| 2008/06/04 |
21.00 |
21.00 |
21.00 |
21.45 |
21.00 |
2,000 |
| 2008/06/03 |
21.50 |
20.00 |
21.00 |
21.45 |
20.00 |
4,118 |
| 2008/06/02 |
21.00 |
20.50 |
21.00 |
21.95 |
21.00 |
9,406 |
| 2008/05/28 |
20.00 |
20.00 |
19.55 |
20.50 |
20.00 |
1,100 |
| 2008/05/23 |
20.00 |
20.00 |
19.55 |
20.00 |
20.00 |
1,000 |
| 2008/05/22 |
20.00 |
19.55 |
19.55 |
20.95 |
20.00 |
4,000 |
| 2008/05/21 |
20.00 |
20.00 |
19.55 |
20.95 |
20.00 |
4,071 |
| 2008/05/20 |
20.00 |
20.00 |
19.50 |
20.70 |
20.00 |
3,700 |
| 2008/05/16 |
21.00 |
21.00 |
20.00 |
21.00 |
21.00 |
200 |
| 2008/05/15 |
19.50 |
19.50 |
19.50 |
21.00 |
19.50 |
1,100 |
| 2008/05/14 |
20.00 |
20.00 |
19.50 |
21.00 |
20.00 |
6,625 |
| 2008/05/13 |
19.50 |
19.50 |
19.50 |
21.00 |
19.50 |
400 |
| 2008/05/09 |
20.50 |
20.50 |
15.80 |
16.50 |
20.50 |
1,479 |
| 2008/05/05 |
20.50 |
20.50 |
17.35 |
17.60 |
20.50 |
100 |
| 2008/05/02 |
20.50 |
20.00 |
20.50 |
20.95 |
20.50 |
500 |
| 2008/04/29 |
21.00 |
20.00 |
20.00 |
21.00 |
20.00 |
204 |
| 2008/04/28 |
20.00 |
20.00 |
20.00 |
21.95 |
20.00 |
300 |
| 2008/04/24 |
20.50 |
20.15 |
20.15 |
21.00 |
20.15 |
1,359 |
| 2008/04/22 |
20.55 |
20.50 |
20.05 |
21.00 |
20.50 |
1,900 |
| 2008/04/21 |
20.55 |
20.55 |
20.55 |
21.00 |
20.55 |
600 |
| 2008/04/11 |
22.00 |
21.90 |
20.55 |
22.00 |
22.00 |
445 |
| 2008/04/09 |
21.50 |
21.50 |
20.55 |
21.90 |
21.50 |
1,100 |
| 2008/04/03 |
22.00 |
21.95 |
20.55 |
22.00 |
22.00 |
2,371 |
| 2008/04/01 |
22.00 |
21.85 |
20.50 |
22.00 |
22.00 |
5,900 |
| 2008/03/28 |
21.85 |
21.85 |
20.50 |
21.85 |
21.85 |
220 |
| 2008/03/24 |
21.95 |
21.00 |
20.50 |
21.90 |
21.95 |
2,132 |
| 2008/03/20 |
20.50 |
20.50 |
20.50 |
21.95 |
20.50 |
104 |
| 2008/03/18 |
20.50 |
20.50 |
20.50 |
21.95 |
20.50 |
136 |
| 2008/03/17 |
21.00 |
20.15 |
20.15 |
21.95 |
20.15 |
11,700 |
| 2008/03/14 |
21.25 |
21.25 |
21.00 |
21.95 |
21.25 |
2,315 |
| 2008/03/13 |
20.75 |
20.75 |
20.75 |
21.25 |
20.75 |
200 |
| 2008/03/07 |
21.95 |
21.95 |
20.75 |
21.95 |
21.95 |
100 |
| 2008/03/06 |
21.50 |
21.50 |
20.75 |
21.95 |
21.50 |
1,272 |
| 2008/03/05 |
21.50 |
21.50 |
21.50 |
21.95 |
21.50 |
100 |
| 2008/03/04 |
21.50 |
21.50 |
21.50 |
21.95 |
21.50 |
1,027 |
| 2008/02/26 |
20.20 |
20.20 |
20.20 |
21.50 |
20.20 |
100 |
| 2008/02/25 |
20.30 |
20.30 |
20.20 |
21.50 |
20.30 |
673 |
| 2008/02/22 |
21.25 |
21.00 |
21.20 |
21.50 |
21.25 |
600 |
| 2008/02/15 |
21.50 |
21.00 |
19.50 |
21.50 |
21.00 |
2,500 |
| 2008/02/08 |
21.00 |
21.00 |
19.50 |
21.50 |
21.00 |
800 |
| 2008/02/07 |
20.60 |
20.60 |
20.80 |
21.50 |
20.60 |
228 |
| 2008/02/06 |
20.75 |
20.50 |
20.60 |
21.50 |
20.60 |
2,000 |
| 2008/01/29 |
20.15 |
20.15 |
20.15 |
20.75 |
20.15 |
2,034 |
| 2008/01/28 |
21.25 |
20.75 |
20.15 |
20.75 |
20.75 |
7,700 |
| 2008/01/25 |
21.25 |
21.25 |
21.00 |
21.25 |
21.25 |
1,000 |
| 2008/01/24 |
21.00 |
20.00 |
20.25 |
21.00 |
21.00 |
9,400 |
| 2008/01/22 |
20.25 |
20.25 |
20.15 |
21.00 |
20.25 |
500 |
| 2008/01/15 |
21.00 |
21.00 |
20.15 |
21.00 |
21.00 |
300 |
| 2007/12/31 |
21.00 |
21.00 |
20.55 |
21.45 |
21.00 |
2,200 |
| 2007/12/28 |
22.00 |
21.40 |
21.00 |
21.50 |
21.40 |
400 |
| 2007/12/24 |
22.00 |
22.00 |
22.00 |
22.50 |
22.00 |
258 |
| 2007/12/21 |
22.00 |
21.50 |
22.00 |
22.50 |
22.00 |
22,800 |
| 2007/12/18 |
21.50 |
21.00 |
21.00 |
21.50 |
21.50 |
1,300 |
| 2007/12/14 |
21.00 |
21.00 |
20.55 |
21.50 |
21.00 |
2,163 |
| 2007/12/13 |
20.55 |
20.55 |
20.55 |
21.50 |
20.55 |
120 |
| 2007/12/12 |
21.00 |
21.00 |
20.55 |
21.50 |
21.00 |
2,888 |
| 2007/12/04 |
21.00 |
21.00 |
20.50 |
21.50 |
21.00 |
700 |
| 2007/12/03 |
21.95 |
21.75 |
20.15 |
21.75 |
21.95 |
900 |
| 2007/11/29 |
21.00 |
21.00 |
20.15 |
21.75 |
21.00 |
200 |
| 2007/11/28 |
21.75 |
21.75 |
20.10 |
21.75 |
21.75 |
860 |
| 2007/11/26 |
21.50 |
21.50 |
20.10 |
21.75 |
21.50 |
605 |
| 2007/11/19 |
20.10 |
20.10 |
20.10 |
21.50 |
20.10 |
406 |
| 2007/11/16 |
21.50 |
21.00 |
20.10 |
21.50 |
21.00 |
3,200 |
| 2007/11/09 |
21.50 |
21.50 |
21.00 |
21.50 |
21.50 |
500 |
| 2007/11/07 |
21.50 |
21.50 |
21.00 |
21.50 |
21.50 |
224 |
| 2007/11/06 |
21.00 |
21.00 |
21.00 |
21.50 |
21.00 |
1,100 |
| 2007/10/31 |
21.00 |
21.00 |
21.00 |
21.40 |
21.00 |
824 |
| 2007/10/30 |
21.50 |
21.00 |
21.00 |
21.50 |
21.50 |
900 |
| 2007/10/29 |
21.50 |
21.45 |
21.00 |
21.50 |
21.45 |
562 |
| 2007/10/16 |
21.50 |
21.50 |
21.00 |
21.50 |
21.50 |
600 |
| 2007/10/15 |
21.50 |
21.50 |
21.50 |
22.00 |
21.50 |
500 |
| 2007/10/05 |
21.00 |
21.00 |
21.00 |
21.50 |
21.00 |
364 |
| 2007/10/04 |
21.00 |
21.00 |
20.05 |
21.00 |
21.00 |
8,350 |
| 2007/09/26 |
21.50 |
21.50 |
20.05 |
21.50 |
21.50 |
500 |
| 2007/09/25 |
20.50 |
20.50 |
20.50 |
21.50 |
20.50 |
2,050 |
| 2007/09/24 |
20.50 |
20.50 |
20.50 |
21.75 |
20.50 |
500 |
| 2007/09/17 |
21.75 |
21.75 |
20.05 |
21.75 |
21.75 |
200 |
| 2007/09/14 |
21.00 |
21.00 |
20.05 |
22.00 |
21.00 |
4,100 |
| 2007/09/10 |
21.75 |
20.00 |
20.00 |
21.00 |
20.00 |
4,400 |
| 2007/09/07 |
20.50 |
20.50 |
20.50 |
22.00 |
20.50 |
1,054 |
| 2007/08/31 |
21.50 |
20.75 |
20.50 |
21.50 |
21.50 |
1,200 |
| 2007/08/29 |
20.50 |
20.50 |
20.50 |
21.50 |
20.50 |
134 |
| 2007/08/27 |
21.50 |
21.00 |
20.05 |
23.00 |
21.50 |
1,535 |
| 2007/08/23 |
20.05 |
20.05 |
20.05 |
21.50 |
20.05 |
200 |
| 2007/08/22 |
20.05 |
20.05 |
20.05 |
23.00 |
20.05 |
287 |
| 2007/08/20 |
22.50 |
22.50 |
21.00 |
22.75 |
22.50 |
100 |
| 2007/08/14 |
23.00 |
23.00 |
21.00 |
23.00 |
23.00 |
290 |
| 2007/08/09 |
22.50 |
22.50 |
22.50 |
23.00 |
22.50 |
100 |
| 2007/08/07 |
21.70 |
21.70 |
21.00 |
22.50 |
21.70 |
333 |
| 2007/08/06 |
21.70 |
21.50 |
21.00 |
22.50 |
21.70 |
3,040 |
| 2007/07/26 |
21.70 |
21.70 |
21.00 |
21.70 |
21.70 |
160 |
| 2007/07/17 |
21.70 |
21.70 |
20.25 |
21.70 |
21.70 |
100 |
| 2007/07/12 |
20.25 |
20.25 |
20.25 |
21.70 |
20.25 |
585 |
| 2007/07/10 |
20.00 |
20.00 |
20.00 |
21.70 |
20.00 |
1,769 |
| 2007/07/05 |
22.50 |
21.70 |
21.70 |
23.00 |
21.70 |
1,000 |
| 2007/07/03 |
22.50 |
21.75 |
21.75 |
23.00 |
21.75 |
1,000 |
| 2007/06/26 |
23.00 |
22.50 |
22.50 |
23.45 |
22.50 |
4,433 |
| 2007/06/22 |
23.00 |
23.00 |
23.00 |
23.45 |
23.00 |
560 |
| 2007/06/18 |
23.25 |
23.25 |
23.00 |
23.45 |
23.25 |
200 |
| 2007/06/01 |
23.50 |
23.50 |
23.25 |
23.80 |
23.50 |
3,300 |
| 2007/05/23 |
23.80 |
23.80 |
23.50 |
23.80 |
23.80 |
2,900 |
| 2007/05/14 |
23.25 |
23.25 |
23.25 |
23.80 |
23.25 |
500 |
| 2007/05/07 |
23.80 |
23.80 |
23.25 |
23.80 |
23.80 |
239 |
| 2007/05/02 |
23.80 |
23.80 |
23.25 |
23.80 |
23.80 |
200 |
| 2007/04/30 |
23.00 |
23.00 |
23.00 |
23.80 |
23.00 |
151 |
| 2007/04/11 |
23.80 |
23.00 |
23.00 |
23.80 |
23.80 |
1,500 |
| 2007/04/09 |
23.00 |
23.00 |
23.00 |
23.80 |
23.00 |
400 |
| 2007/03/26 |
23.80 |
23.80 |
23.00 |
23.80 |
23.80 |
1,636 |
| 2007/03/22 |
23.05 |
23.00 |
23.00 |
23.80 |
23.00 |
9,050 |
| 2007/03/20 |
23.00 |
23.00 |
23.00 |
23.80 |
23.00 |
600 |
| 2007/03/19 |
23.00 |
23.00 |
23.00 |
23.80 |
23.00 |
540 |
| 2007/03/14 |
23.80 |
23.80 |
23.00 |
23.80 |
23.80 |
356 |
| 2007/03/13 |
23.80 |
23.80 |
23.00 |
23.80 |
23.80 |
187 |
| 2007/03/06 |
23.50 |
23.00 |
23.00 |
23.80 |
23.00 |
6,900 |
| 2007/02/27 |
23.50 |
23.25 |
23.50 |
24.00 |
23.50 |
214 |
| 2007/02/21 |
23.00 |
23.00 |
23.00 |
24.00 |
23.00 |
250 |
| 2007/02/20 |
24.00 |
23.00 |
23.00 |
24.00 |
24.00 |
2,820 |
| 2007/02/19 |
24.00 |
24.00 |
23.00 |
24.00 |
24.00 |
200 |
| 2007/02/16 |
23.00 |
23.00 |
23.00 |
24.00 |
23.00 |
455 |
| 2007/02/13 |
25.00 |
25.00 |
23.00 |
25.00 |
25.00 |
100 |
| 2007/02/05 |
23.25 |
23.25 |
23.00 |
25.00 |
23.25 |
325 |
| 2007/02/01 |
25.00 |
25.00 |
23.25 |
24.50 |
25.00 |
1,000 |
| 2007/01/31 |
25.00 |
23.25 |
23.25 |
25.00 |
23.25 |
400 |
| 2007/01/26 |
25.00 |
25.00 |
23.25 |
25.00 |
25.00 |
2,000 |
| 2007/01/23 |
22.50 |
22.50 |
22.50 |
25.00 |
22.50 |
100 |
| 2007/01/19 |
22.75 |
22.75 |
22.50 |
25.00 |
22.75 |
346 |
| 2007/01/18 |
23.00 |
23.00 |
22.50 |
22.75 |
23.00 |
2,100 |
| 2007/01/11 |
22.00 |
22.00 |
21.70 |
25.00 |
22.00 |
21,000 |
| 2007/01/10 |
22.00 |
21.70 |
21.70 |
22.75 |
22.00 |
1,500 |
| 2007/01/08 |
22.75 |
21.70 |
21.70 |
22.75 |
21.70 |
1,105 |
| 2006/12/21 |
23.00 |
23.00 |
22.50 |
22.75 |
23.00 |
414 |
| 2006/12/12 |
25.00 |
24.50 |
22.50 |
25.50 |
25.00 |
5,936 |
| 2006/12/06 |
23.25 |
23.00 |
23.00 |
24.50 |
23.00 |
446 |
| 2006/12/05 |
24.50 |
24.50 |
23.25 |
24.50 |
24.50 |
480 |
| 2006/12/01 |
24.00 |
24.00 |
23.25 |
25.00 |
24.00 |
193 |
| 2006/11/28 |
25.00 |
23.50 |
23.25 |
25.00 |
25.00 |
4,062 |
| 2006/11/09 |
23.00 |
23.00 |
21.60 |
24.95 |
23.00 |
700 |
| 2006/11/07 |
24.95 |
23.00 |
23.00 |
24.95 |
23.00 |
1,600 |
| 2006/10/31 |
24.95 |
24.95 |
23.25 |
24.95 |
24.95 |
100 |
| 2006/10/30 |
23.25 |
23.25 |
23.25 |
24.95 |
23.25 |
562 |
| 2006/10/18 |
25.00 |
25.00 |
23.00 |
25.00 |
25.00 |
544 |
| 2006/10/13 |
23.00 |
23.00 |
23.00 |
25.00 |
23.00 |
550 |
| 2006/10/12 |
24.25 |
24.00 |
23.00 |
24.00 |
24.00 |
800 |
| 2006/10/10 |
27.00 |
25.00 |
24.25 |
25.00 |
25.00 |
3,900 |
| 2006/10/06 |
27.50 |
27.50 |
26.00 |
27.00 |
27.50 |
1,359 |
| 2006/10/05 |
27.50 |
27.50 |
26.00 |
27.50 |
27.50 |
1,000 |
| 2006/10/04 |
27.50 |
27.50 |
26.00 |
27.50 |
27.50 |
1,100 |
| 2006/10/03 |
27.50 |
27.00 |
24.25 |
27.50 |
27.50 |
2,800 |
| 2006/09/27 |
27.50 |
26.00 |
24.00 |
27.50 |
27.50 |
700 |
| 2006/09/25 |
23.55 |
23.50 |
23.50 |
26.00 |
23.50 |
1,510 |
| 2006/09/21 |
23.50 |
23.50 |
23.50 |
26.00 |
23.50 |
200 |
| 2006/09/15 |
23.50 |
23.50 |
23.00 |
27.50 |
23.50 |
700 |
| 2006/09/14 |
22.00 |
22.00 |
23.50 |
27.50 |
22.00 |
504 |
| 2006/09/07 |
21.20 |
21.15 |
58.25 |
58.50 |
21.20 |
6,475 |
| 2006/09/05 |
21.10 |
21.10 |
58.75 |
59.00 |
21.10 |
500 |
| 2006/08/24 |
21.00 |
21.00 |
15.60 |
15.75 |
21.00 |
504 |
| 2006/08/17 |
20.00 |
20.00 |
1.75 |
2.25 |
20.00 |
120 |
| 2006/08/11 |
35.00 |
34.00 |
34.00 |
34.00 |
34.00 |
2,400 |
| 2006/08/09 |
44.00 |
44.00 |
41.50 |
44.00 |
44.00 |
200 |
| 2006/08/07 |
41.50 |
41.50 |
41.50 |
44.00 |
41.50 |
400 |
| 2006/08/01 |
41.50 |
41.50 |
41.00 |
41.50 |
41.50 |
154 |
| 2006/07/28 |
41.00 |
40.50 |
41.00 |
41.50 |
41.00 |
8,400 |
| 2006/07/26 |
40.00 |
40.00 |
40.00 |
41.00 |
40.00 |
1,900 |
| 2006/07/20 |
40.00 |
40.00 |
40.00 |
41.00 |
40.00 |
2,500 |
| 2006/07/19 |
38.75 |
38.75 |
38.75 |
40.00 |
38.75 |
155 |
| 2006/07/18 |
38.75 |
38.75 |
38.75 |
40.00 |
38.75 |
265 |
| 2006/07/17 |
40.00 |
40.00 |
38.75 |
40.00 |
40.00 |
100 |
| 2006/07/13 |
38.75 |
38.75 |
38.75 |
40.00 |
38.75 |
334 |
| 2006/07/12 |
38.75 |
38.75 |
38.75 |
40.00 |
38.75 |
334 |
| 2006/07/06 |
38.75 |
38.75 |
38.25 |
40.00 |
38.75 |
11,809 |
| 2006/07/04 |
39.00 |
38.25 |
38.75 |
40.00 |
39.00 |
1,859 |
| 2006/07/03 |
38.75 |
38.75 |
38.25 |
38.75 |
38.75 |
4,200 |
| 2006/06/30 |
38.75 |
38.75 |
38.75 |
39.00 |
38.75 |
800 |
| 2006/06/28 |
39.00 |
39.00 |
38.75 |
40.00 |
39.00 |
1,078 |
| 2006/06/26 |
39.00 |
39.00 |
39.00 |
40.00 |
39.00 |
1,000 |
| 2006/06/22 |
40.00 |
40.00 |
39.00 |
40.00 |
40.00 |
950 |
| 2006/06/21 |
39.00 |
38.75 |
39.00 |
40.00 |
38.75 |
5,300 |
| 2006/06/16 |
39.00 |
38.75 |
39.00 |
40.00 |
38.75 |
1,746 |
| 2006/06/13 |
38.75 |
38.75 |
38.75 |
40.00 |
38.75 |
1,000 |
| 2006/06/05 |
38.75 |
38.75 |
38.25 |
40.00 |
38.75 |
1,000 |
| 2006/05/25 |
38.75 |
38.50 |
38.25 |
40.00 |
38.75 |
1,688 |
| 2006/05/16 |
39.00 |
38.00 |
38.00 |
40.00 |
38.00 |
2,000 |
| 2006/05/15 |
38.75 |
38.75 |
38.75 |
40.00 |
38.75 |
1,300 |
| 2006/05/09 |
40.00 |
40.00 |
38.00 |
38.75 |
40.00 |
1,225 |
| 2006/05/05 |
39.00 |
38.75 |
38.00 |
40.00 |
39.00 |
3,200 |
| 2006/05/02 |
38.75 |
38.75 |
38.00 |
38.75 |
38.75 |
100 |
| 2006/04/24 |
39.00 |
39.00 |
38.00 |
39.00 |
39.00 |
1,920 |
| 2006/04/19 |
38.00 |
38.00 |
36.05 |
39.00 |
38.00 |
1,006 |
| 2006/04/18 |
38.50 |
38.00 |
38.00 |
39.65 |
38.00 |
1,000 |
| 2006/04/13 |
39.75 |
39.50 |
38.50 |
39.75 |
39.75 |
623 |
| 2006/04/12 |
38.50 |
38.50 |
38.50 |
39.50 |
38.50 |
300 |
| 2006/04/06 |
39.00 |
39.00 |
38.50 |
39.50 |
39.00 |
1,600 |
| 2006/04/04 |
39.00 |
39.00 |
38.50 |
39.00 |
39.00 |
3,400 |
| 2006/03/28 |
39.00 |
39.00 |
39.00 |
39.50 |
39.00 |
2,300 |
| 2006/03/24 |
38.50 |
38.50 |
38.50 |
39.75 |
38.50 |
100 |
| 2006/03/23 |
38.60 |
38.60 |
38.00 |
39.90 |
38.60 |
800 |
| 2006/03/22 |
39.90 |
39.00 |
38.60 |
39.90 |
39.90 |
1,200 |
| 2006/03/16 |
39.00 |
39.00 |
38.60 |
39.50 |
39.00 |
1,000 |
| 2006/03/14 |
39.00 |
39.00 |
38.60 |
39.75 |
39.00 |
2,000 |
| 2006/03/13 |
39.75 |
38.75 |
38.60 |
39.00 |
39.75 |
1,100 |
| 2006/03/10 |
38.75 |
37.50 |
38.25 |
38.75 |
37.50 |
3,931 |
| 2006/03/06 |
39.00 |
38.75 |
38.50 |
39.90 |
38.75 |
3,738 |
| 2006/03/03 |
39.90 |
39.90 |
39.00 |
39.90 |
39.90 |
100 |
| 2006/02/27 |
39.90 |
39.00 |
39.00 |
39.90 |
39.00 |
800 |
| 2006/02/22 |
39.30 |
39.00 |
39.00 |
39.90 |
39.00 |
3,000 |
| 2006/02/21 |
39.30 |
39.30 |
39.25 |
39.30 |
39.30 |
2,000 |
| 2006/02/17 |
39.90 |
39.90 |
39.30 |
39.90 |
39.90 |
209 |
| 2006/02/10 |
39.90 |
39.90 |
39.25 |
39.90 |
39.90 |
600 |
| 2006/02/08 |
39.90 |
39.90 |
39.25 |
39.90 |
39.90 |
226 |
| 2006/02/03 |
39.50 |
39.00 |
39.00 |
40.50 |
39.00 |
600 |
| 2006/02/02 |
40.00 |
40.00 |
39.50 |
40.50 |
40.00 |
200 |
| 2006/02/01 |
39.90 |
39.90 |
39.00 |
40.00 |
39.90 |
1,000 |
| 2006/01/26 |
40.35 |
39.00 |
39.00 |
41.00 |
39.00 |
2,700 |
| 2006/01/24 |
39.50 |
39.50 |
39.50 |
40.35 |
39.50 |
100 |
| 2006/01/17 |
40.25 |
40.25 |
38.75 |
41.50 |
40.25 |
538 |
| 2006/01/10 |
41.00 |
41.00 |
38.50 |
41.00 |
41.00 |
400 |
| 2006/01/09 |
41.00 |
38.50 |
38.50 |
41.00 |
41.00 |
2,200 |
| 2006/01/04 |
40.00 |
39.00 |
38.50 |
41.00 |
39.00 |
2,045 |
| 2006/01/03 |
41.00 |
41.00 |
40.00 |
42.45 |
41.00 |
137 |
| 2005/12/28 |
40.35 |
40.35 |
40.00 |
42.00 |
40.35 |
1,037 |
| 2005/12/21 |
40.00 |
40.00 |
40.00 |
42.00 |
40.00 |
151 |
| 2005/12/19 |
40.35 |
40.35 |
40.00 |
42.00 |
40.35 |
1,000 |
| 2005/12/02 |
42.00 |
42.00 |
38.50 |
42.00 |
42.00 |
100 |
| 2005/12/01 |
40.35 |
40.35 |
38.50 |
42.00 |
40.35 |
200 |
| 2005/11/30 |
40.25 |
40.25 |
38.50 |
40.35 |
40.25 |
100 |
| 2005/11/28 |
40.40 |
40.35 |
38.50 |
40.35 |
40.35 |
800 |
| 2005/11/18 |
40.40 |
40.40 |
40.35 |
42.45 |
40.40 |
1,000 |
| 2005/11/17 |
40.50 |
40.40 |
40.40 |
42.45 |
40.40 |
826 |
| 2005/11/14 |
40.40 |
40.40 |
40.40 |
42.50 |
40.40 |
528 |
| 2005/11/10 |
41.00 |
40.40 |
40.40 |
42.50 |
40.40 |
2,000 |
| 2005/10/21 |
40.35 |
40.35 |
40.35 |
44.00 |
40.35 |
300 |
| 2005/10/20 |
40.35 |
40.35 |
40.35 |
42.50 |
40.35 |
3,168 |
| 2005/10/14 |
42.50 |
42.50 |
40.25 |
44.00 |
42.50 |
300 |
| 2005/10/11 |
43.95 |
40.25 |
40.25 |
44.00 |
43.95 |
300 |
| 2005/10/10 |
44.00 |
44.00 |
40.25 |
44.00 |
44.00 |
500 |
| 2005/10/06 |
40.25 |
40.25 |
40.25 |
44.00 |
40.25 |
100 |
| 2005/10/05 |
40.00 |
40.00 |
40.20 |
44.00 |
40.00 |
200 |
| 2005/10/04 |
41.00 |
41.00 |
39.25 |
41.00 |
41.00 |
100 |
| 2005/10/03 |
42.00 |
39.75 |
38.30 |
41.00 |
40.50 |
2,125 |
| 2005/09/30 |
39.75 |
39.75 |
38.25 |
39.75 |
39.75 |
125 |
| 2005/09/29 |
40.00 |
40.00 |
38.25 |
40.00 |
40.00 |
500 |
| 2005/09/21 |
40.25 |
40.25 |
45.00 |
45.50 |
40.25 |
1,160 |
| 2005/09/20 |
41.00 |
41.00 |
44.50 |
45.00 |
41.00 |
1,022 |
| 2005/09/14 |
41.00 |
41.00 |
12.00 |
14.50 |
41.00 |
1,034 |
| 2005/09/09 |
41.00 |
41.00 |
41.00 |
41.00 |
41.00 |
1,000 |
| 2005/09/08 |
41.00 |
41.00 |
41.00 |
41.00 |
41.00 |
100 |
| 2005/09/01 |
41.00 |
41.00 |
41.00 |
41.00 |
41.00 |
1,000 |
| 2005/08/29 |
40.00 |
40.00 |
40.00 |
41.00 |
40.00 |
110 |
| 2005/08/26 |
40.50 |
40.50 |
40.00 |
40.50 |
40.50 |
3,300 |
| 2005/08/24 |
41.00 |
41.00 |
38.25 |
41.00 |
41.00 |
4,861 |
| 2005/08/22 |
41.00 |
40.50 |
38.25 |
41.00 |
41.00 |
1,000 |
| 2005/08/18 |
41.00 |
41.00 |
38.25 |
41.00 |
41.00 |
100 |
| 2005/08/12 |
41.00 |
41.00 |
38.25 |
41.00 |
41.00 |
700 |
| 2005/08/08 |
41.50 |
41.00 |
41.00 |
41.50 |
41.00 |
500 |
| 2005/08/03 |
42.00 |
41.00 |
41.00 |
42.00 |
42.00 |
900 |
| 2005/08/01 |
41.05 |
41.05 |
41.05 |
42.00 |
41.05 |
300 |
| 2005/07/27 |
41.10 |
41.10 |
41.05 |
41.10 |
41.10 |
700 |
| 2005/07/19 |
41.00 |
41.00 |
41.05 |
42.00 |
41.00 |
4,100 |
| 2005/06/27 |
41.05 |
41.05 |
41.00 |
42.00 |
41.05 |
500 |
| 2005/06/23 |
41.80 |
41.00 |
38.25 |
42.00 |
41.00 |
22,400 |
| 2005/06/20 |
42.00 |
42.00 |
41.80 |
42.00 |
42.00 |
900 |
| 2005/06/17 |
42.00 |
41.80 |
41.80 |
42.00 |
42.00 |
300 |
| 2005/06/16 |
41.80 |
41.80 |
41.80 |
42.00 |
41.80 |
100 |
| 2005/06/09 |
42.00 |
42.00 |
41.80 |
42.00 |
42.00 |
500 |
| 2005/06/08 |
42.00 |
42.00 |
41.80 |
42.00 |
42.00 |
600 |
| 2005/06/07 |
42.50 |
42.50 |
42.00 |
42.50 |
42.50 |
200 |
| 2005/06/02 |
42.50 |
42.50 |
42.00 |
44.95 |
42.50 |
400 |
| 2005/05/26 |
42.50 |
42.50 |
15.75 |
16.00 |
42.50 |
380 |
| 2005/05/20 |
42.50 |
42.50 |
10.25 |
10.75 |
42.50 |
123 |
| 2005/05/19 |
42.50 |
42.50 |
41.90 |
42.00 |
42.50 |
300 |
| 2005/05/12 |
41.80 |
41.80 |
14.00 |
14.50 |
41.80 |
6,315 |
| 2005/05/11 |
42.00 |
42.00 |
42.00 |
42.00 |
42.00 |
660 |
| 2005/05/05 |
41.85 |
41.85 |
41.85 |
42.00 |
41.85 |
300 |
| 2005/05/02 |
42.25 |
41.85 |
41.85 |
42.00 |
41.85 |
274 |
| 2005/04/26 |
41.85 |
41.85 |
41.85 |
42.25 |
41.85 |
1,471 |
| 2005/04/25 |
42.00 |
41.80 |
42.00 |
42.25 |
42.00 |
2,515 |
| 2005/04/20 |
42.00 |
42.00 |
42.00 |
42.50 |
42.00 |
100 |
| 2005/04/19 |
42.25 |
41.20 |
42.00 |
42.50 |
41.20 |
2,900 |
| 2005/04/15 |
42.25 |
42.25 |
42.25 |
42.50 |
42.25 |
1,748 |
| 2005/04/12 |
42.25 |
42.25 |
42.25 |
42.50 |
42.25 |
148 |
| 2005/04/08 |
42.00 |
42.00 |
42.25 |
42.50 |
42.00 |
1,000 |
| 2005/04/01 |
41.20 |
41.20 |
41.50 |
41.75 |
41.20 |
810 |
| 2005/03/30 |
41.20 |
41.20 |
41.50 |
42.00 |
41.20 |
6,211 |
| 2005/03/28 |
41.05 |
41.00 |
41.00 |
42.00 |
41.00 |
1,000 |
| 2005/03/24 |
43.00 |
42.00 |
41.05 |
42.00 |
42.00 |
600 |
| 2005/03/15 |
42.00 |
42.00 |
42.00 |
42.00 |
42.00 |
1,000 |
| 2005/03/04 |
41.05 |
41.05 |
10.15 |
10.25 |
41.05 |
800 |
| 2005/02/28 |
41.00 |
41.00 |
14.00 |
14.50 |
41.00 |
270 |
| 2005/02/25 |
42.00 |
42.00 |
41.00 |
42.00 |
42.00 |
400 |
| 2005/02/22 |
41.80 |
41.80 |
38.25 |
42.00 |
41.80 |
800 |
| 2005/02/21 |
41.80 |
41.80 |
38.25 |
41.80 |
41.80 |
300 |
| 2005/02/15 |
41.80 |
41.80 |
38.25 |
41.80 |
41.80 |
600 |
| 2005/02/10 |
42.00 |
41.80 |
41.80 |
42.00 |
42.00 |
500 |
| 2005/02/07 |
42.00 |
42.00 |
41.80 |
42.00 |
42.00 |
343 |
| 2005/02/02 |
42.00 |
41.80 |
41.80 |
42.00 |
42.00 |
2,353 |
| 2005/01/27 |
42.50 |
42.00 |
42.00 |
42.50 |
42.50 |
400 |
| 2005/01/24 |
42.00 |
42.00 |
41.80 |
42.00 |
42.00 |
300 |
| 2005/01/10 |
42.00 |
40.00 |
38.25 |
40.00 |
40.00 |
1,205 |
| 2004/12/21 |
42.00 |
41.80 |
14.00 |
15.35 |
41.80 |
1,126 |
| 2004/12/17 |
42.50 |
42.50 |
40.20 |
40.30 |
42.50 |
194 |
| 2004/12/16 |
42.00 |
42.00 |
7.75 |
13.00 |
42.00 |
1,000 |
| 2004/12/14 |
42.00 |
42.00 |
7.10 |
9.00 |
42.00 |
4,400 |
| 2004/12/07 |
42.05 |
42.05 |
42.00 |
42.05 |
42.05 |
1,000 |
| 2004/12/06 |
42.05 |
42.05 |
42.00 |
42.05 |
42.05 |
200 |
| 2004/11/24 |
41.85 |
41.80 |
41.80 |
41.85 |
41.80 |
1,500 |
| 2004/11/23 |
41.85 |
41.85 |
12.50 |
13.00 |
41.85 |
920 |
| 2004/11/22 |
41.85 |
41.85 |
10.00 |
10.25 |
41.85 |
100 |
| 2004/11/12 |
41.80 |
41.80 |
41.50 |
41.80 |
41.80 |
1,900 |
| 2004/11/08 |
41.80 |
41.80 |
41.50 |
41.80 |
41.80 |
150 |
| 2004/11/04 |
41.50 |
41.50 |
41.50 |
41.80 |
41.50 |
500 |
| 2004/10/27 |
41.50 |
41.50 |
41.25 |
41.50 |
41.50 |
500 |
| 2004/10/26 |
41.50 |
41.50 |
41.25 |
41.50 |
41.50 |
1,100 |
| 2004/10/25 |
41.50 |
41.50 |
41.25 |
41.50 |
41.50 |
570 |
| 2004/10/22 |
41.50 |
41.25 |
41.25 |
41.50 |
41.50 |
2,468 |
| 2004/10/21 |
40.60 |
40.60 |
40.40 |
40.50 |
40.60 |
280 |
| 2004/10/20 |
40.25 |
40.25 |
16.00 |
16.25 |
40.25 |
100 |
| 2004/10/12 |
42.00 |
41.00 |
41.00 |
42.00 |
41.00 |
2,300 |
| 2004/10/05 |
42.00 |
42.00 |
41.00 |
42.00 |
42.00 |
500 |
| 2004/09/24 |
40.00 |
40.00 |
40.00 |
42.00 |
40.00 |
690 |
| 2004/09/21 |
41.00 |
41.00 |
40.00 |
42.00 |
41.00 |
2,100 |
| 2004/09/15 |
41.00 |
41.00 |
40.00 |
41.00 |
41.00 |
430 |
| 2004/09/13 |
41.00 |
41.00 |
40.00 |
41.00 |
41.00 |
100 |
| 2004/09/10 |
41.00 |
41.00 |
40.00 |
42.00 |
41.00 |
100 |
| 2004/09/09 |
41.00 |
41.00 |
40.00 |
41.00 |
41.00 |
300 |
| 2004/09/08 |
41.00 |
41.00 |
40.00 |
41.00 |
41.00 |
100 |
| 2004/09/01 |
42.00 |
42.00 |
40.00 |
42.00 |
42.00 |
100 |
| 2004/08/31 |
40.00 |
40.00 |
40.00 |
42.00 |
40.00 |
400 |
| 2004/08/27 |
40.00 |
40.00 |
40.00 |
42.00 |
40.00 |
1,820 |
| 2004/08/25 |
40.00 |
40.00 |
38.00 |
40.00 |
40.00 |
16,900 |
| 2004/08/19 |
40.00 |
40.00 |
38.00 |
40.00 |
40.00 |
400 |
| 2004/08/13 |
39.00 |
39.00 |
38.00 |
40.00 |
39.00 |
1,500 |
| 2004/08/06 |
39.00 |
39.00 |
38.00 |
39.00 |
39.00 |
1,000 |
| 2004/08/04 |
39.00 |
39.00 |
38.00 |
39.00 |
39.00 |
2,702 |
| 2004/08/03 |
39.00 |
39.00 |
38.00 |
39.00 |
39.00 |
200 |
| 2004/08/02 |
39.00 |
39.00 |
39.00 |
40.00 |
39.00 |
1,600 |
| 2004/07/28 |
39.00 |
39.00 |
39.00 |
40.00 |
39.00 |
200 |
| 2004/07/27 |
39.00 |
38.75 |
39.00 |
40.00 |
38.75 |
1,500 |
| 2004/07/23 |
40.00 |
40.00 |
39.00 |
40.00 |
40.00 |
100 |
| 2004/07/09 |
40.00 |
40.00 |
39.00 |
40.00 |
40.00 |
100 |
| 2004/07/08 |
40.05 |
40.00 |
40.00 |
41.00 |
40.00 |
6,360 |
| 2004/06/30 |
39.00 |
39.00 |
39.00 |
40.00 |
39.00 |
156 |
| 2004/06/25 |
39.00 |
39.00 |
39.00 |
40.00 |
39.00 |
2,366 |
| 2004/06/24 |
39.00 |
39.00 |
38.75 |
39.00 |
39.00 |
405 |
| 2004/06/21 |
39.00 |
39.00 |
38.75 |
39.00 |
39.00 |
500 |
| 2004/06/04 |
39.00 |
38.75 |
38.75 |
39.00 |
38.75 |
450 |
| 2004/06/03 |
39.00 |
39.00 |
38.75 |
39.00 |
39.00 |
1,000 |
| 2004/06/02 |
38.75 |
38.75 |
38.75 |
40.00 |
38.75 |
100 |
| 2004/06/01 |
40.00 |
39.95 |
38.75 |
40.00 |
40.00 |
2,600 |
| 2004/05/31 |
39.95 |
39.95 |
38.75 |
39.95 |
39.95 |
669 |
| 2004/05/21 |
40.00 |
40.00 |
38.75 |
40.00 |
40.00 |
1,000 |
| 2004/05/18 |
40.00 |
40.00 |
38.75 |
40.00 |
40.00 |
228 |
| 2004/05/07 |
41.00 |
40.05 |
38.75 |
41.00 |
40.05 |
800 |
| 2004/05/04 |
40.50 |
40.00 |
38.75 |
41.00 |
40.00 |
400 |
| 2004/04/22 |
41.25 |
41.25 |
40.00 |
41.00 |
41.25 |
400 |
| 2004/04/21 |
41.00 |
41.00 |
41.00 |
41.25 |
41.00 |
600 |
| 2004/04/19 |
41.00 |
41.00 |
40.00 |
41.00 |
41.00 |
100 |
| 2004/04/14 |
41.00 |
41.00 |
40.00 |
41.00 |
41.00 |
100 |
| 2004/04/12 |
41.00 |
41.00 |
40.75 |
41.00 |
41.00 |
320 |
| 2004/04/06 |
41.00 |
41.00 |
40.05 |
41.00 |
41.00 |
952 |
| 2004/04/01 |
41.00 |
40.00 |
40.00 |
41.00 |
41.00 |
1,100 |
| 2004/03/30 |
40.15 |
40.00 |
38.75 |
40.00 |
40.00 |
1,899 |
| 2004/03/29 |
40.15 |
40.15 |
40.00 |
41.00 |
40.15 |
300 |
| 2004/03/24 |
40.00 |
40.00 |
38.75 |
41.00 |
40.00 |
2,200 |
| 2004/03/23 |
40.00 |
40.00 |
38.75 |
40.00 |
40.00 |
367 |
| 2004/03/18 |
41.25 |
38.75 |
38.50 |
41.00 |
38.75 |
1,400 |
| 2004/03/17 |
41.25 |
41.25 |
41.00 |
41.25 |
41.25 |
600 |
| 2004/03/16 |
41.25 |
41.25 |
41.00 |
41.25 |
41.25 |
846 |
| 2004/03/15 |
41.50 |
41.50 |
41.00 |
41.50 |
41.50 |
100 |
| 2004/03/12 |
41.50 |
41.50 |
41.50 |
42.00 |
41.50 |
1,000 |
| 2004/03/10 |
42.00 |
40.00 |
38.75 |
42.00 |
41.00 |
4,400 |
| 2004/03/09 |
42.00 |
42.00 |
39.25 |
40.00 |
42.00 |
700 |
| 2004/03/05 |
42.00 |
41.00 |
39.25 |
42.00 |
42.00 |
2,100 |
| 2004/03/04 |
41.00 |
41.00 |
39.25 |
42.00 |
41.00 |
800 |
| 2004/03/02 |
41.00 |
41.00 |
39.25 |
41.00 |
41.00 |
1,663 |
| 2004/03/01 |
41.00 |
41.00 |
39.25 |
41.00 |
41.00 |
3,000 |
| 2004/02/27 |
41.00 |
41.00 |
39.25 |
41.00 |
41.00 |
100 |
| 2004/02/18 |
38.75 |
38.75 |
38.80 |
42.00 |
38.75 |
135 |
| 2004/02/09 |
38.00 |
38.00 |
44.50 |
44.95 |
38.00 |
100 |
| 2004/02/02 |
38.00 |
38.00 |
3.00 |
4.00 |
38.00 |
1,750 |
| 2004/01/28 |
37.50 |
37.50 |
37.05 |
37.50 |
37.50 |
1,400 |
| 2004/01/22 |
37.00 |
37.00 |
36.30 |
37.00 |
37.00 |
350 |
| 2004/01/21 |
36.05 |
36.05 |
44.00 |
44.15 |
36.05 |
600 |
| 2004/01/20 |
36.00 |
36.00 |
35.50 |
36.00 |
36.00 |
400 |
| 2004/01/09 |
35.25 |
35.25 |
11.00 |
12.00 |
35.25 |
250 |
| 2004/01/07 |
35.25 |
35.25 |
35.00 |
35.25 |
35.25 |
1,000 |
| 2004/01/06 |
35.00 |
35.00 |
35.00 |
35.25 |
35.00 |
100 |
| 2003/12/30 |
35.25 |
35.25 |
34.75 |
35.25 |
35.25 |
300 |
| 2003/12/18 |
35.50 |
35.00 |
34.75 |
35.00 |
35.00 |
5,283 |
| 2003/12/16 |
35.25 |
35.10 |
35.10 |
35.25 |
35.10 |
1,200 |
| 2003/12/04 |
34.75 |
34.75 |
34.75 |
34.75 |
34.75 |
2,100 |
| 2003/12/03 |
34.75 |
34.75 |
34.70 |
34.75 |
34.75 |
2,910 |
| 2003/11/20 |
34.60 |
34.55 |
3.10 |
3.35 |
34.60 |
921 |
| 2003/11/13 |
34.55 |
34.55 |
3.20 |
3.35 |
34.55 |
2,950 |
| 2003/11/04 |
34.00 |
34.00 |
9.05 |
10.25 |
34.00 |
100 |
| 2003/10/30 |
34.00 |
34.00 |
39.05 |
39.10 |
34.00 |
400 |
| 2003/10/29 |
34.50 |
34.50 |
34.00 |
34.50 |
34.50 |
600 |
| 2003/10/28 |
34.50 |
34.50 |
5.50 |
8.00 |
34.50 |
200 |
| 2003/10/24 |
34.00 |
34.00 |
35.50 |
35.75 |
34.00 |
100 |
| 2003/10/21 |
34.00 |
34.00 |
19.75 |
20.00 |
34.00 |
3,000 |
| 2003/10/10 |
34.00 |
34.00 |
35.00 |
35.50 |
34.00 |
700 |
| 2003/09/29 |
34.00 |
34.00 |
34.00 |
35.00 |
34.00 |
1,050 |
| 2003/09/22 |
34.00 |
34.00 |
35.00 |
35.25 |
34.00 |
500 |
| 2003/09/19 |
34.00 |
34.00 |
32.00 |
34.00 |
34.00 |
215 |
| 2003/09/18 |
34.00 |
34.00 |
0.15 |
0.75 |
34.00 |
800 |
| 2003/09/17 |
34.00 |
33.95 |
32.00 |
34.00 |
33.95 |
2,300 |
| 2003/09/16 |
34.00 |
34.00 |
34.00 |
40.00 |
34.00 |
10,000 |
| 2003/09/10 |
34.00 |
33.85 |
33.60 |
33.85 |
33.85 |
10,000 |
| 2003/09/02 |
34.00 |
34.00 |
32.00 |
34.00 |
34.00 |
10,200 |
| 2003/08/29 |
35.00 |
32.00 |
32.00 |
35.00 |
32.00 |
400 |
| 2003/08/28 |
33.00 |
33.00 |
32.00 |
33.00 |
33.00 |
200 |
| 2003/08/26 |
34.50 |
34.50 |
33.00 |
35.00 |
34.50 |
6,207 |
| 2003/08/22 |
34.50 |
34.50 |
33.00 |
34.50 |
34.50 |
5,700 |
| 2003/08/14 |
34.00 |
34.00 |
33.00 |
34.00 |
34.00 |
200 |
| 2003/08/13 |
35.00 |
34.50 |
33.00 |
34.00 |
35.00 |
416 |
| 2003/08/12 |
35.00 |
32.50 |
32.50 |
34.50 |
32.50 |
5,000 |
| 2003/08/08 |
35.00 |
35.00 |
6.75 |
6.95 |
35.00 |
200 |
| 2003/08/06 |
35.00 |
35.00 |
34.05 |
35.00 |
35.00 |
400 |
| 2003/07/29 |
34.00 |
34.00 |
33.50 |
34.00 |
34.00 |
10,000 |
| 2003/07/25 |
35.00 |
33.00 |
33.00 |
34.00 |
33.00 |
1,600 |
| 2003/07/17 |
34.50 |
34.00 |
34.00 |
34.50 |
34.00 |
10,000 |
| 2003/07/16 |
34.50 |
34.50 |
20.00 |
21.00 |
34.50 |
100 |
| 2003/06/26 |
34.00 |
34.00 |
33.00 |
34.00 |
34.00 |
1,000 |
| 2003/06/12 |
32.75 |
32.75 |
10.00 |
10.25 |
32.75 |
126 |
| 2003/06/06 |
32.75 |
32.75 |
10.00 |
10.50 |
32.75 |
800 |
| 2003/06/05 |
32.75 |
32.75 |
34.25 |
35.00 |
32.75 |
500 |
| 2003/05/27 |
32.00 |
32.00 |
31.50 |
32.50 |
32.00 |
498 |
| 2003/05/21 |
32.50 |
32.50 |
32.00 |
32.50 |
32.50 |
600 |
| 2003/05/19 |
32.50 |
32.50 |
32.25 |
32.50 |
32.50 |
1,500 |
| 2003/04/30 |
32.00 |
32.00 |
33.05 |
39.00 |
32.00 |
206 |
| 2003/04/24 |
31.25 |
31.25 |
33.00 |
33.25 |
31.25 |
300 |
| 2003/04/22 |
31.25 |
31.25 |
12.50 |
17.00 |
31.25 |
100 |
| 2003/04/01 |
30.75 |
30.75 |
11.00 |
11.75 |
30.75 |
100 |
| 2003/03/19 |
30.50 |
30.50 |
33.25 |
35.00 |
30.50 |
1,098 |
| 2003/03/11 |
30.50 |
30.50 |
9.25 |
9.95 |
30.50 |
512 |
| 2003/03/04 |
30.50 |
30.50 |
10.25 |
10.50 |
30.50 |
1,442 |
| 2003/02/27 |
30.50 |
30.50 |
30.00 |
30.50 |
30.50 |
300 |
| 2003/02/24 |
30.50 |
30.50 |
30.00 |
30.50 |
30.50 |
1,400 |
| 2003/02/12 |
30.50 |
30.50 |
30.00 |
30.50 |
30.50 |
6,430 |
| 2003/02/11 |
31.00 |
31.00 |
30.00 |
30.50 |
31.00 |
474 |
| 2003/02/10 |
30.50 |
30.50 |
32.60 |
33.00 |
30.50 |
510 |
| 2003/02/07 |
30.65 |
30.50 |
30.50 |
30.65 |
30.50 |
700 |
| 2003/01/24 |
31.00 |
31.00 |
10.75 |
11.00 |
31.00 |
100 |
| 2003/01/23 |
31.00 |
30.65 |
30.65 |
31.00 |
30.65 |
300 |
| 2003/01/21 |
31.00 |
30.50 |
30.60 |
31.00 |
31.00 |
1,600 |
| 2003/01/17 |
30.75 |
30.75 |
30.50 |
30.75 |
30.75 |
200 |
| 2003/01/10 |
30.75 |
30.75 |
30.50 |
31.00 |
30.75 |
110 |
| 2003/01/09 |
30.75 |
30.75 |
30.50 |
30.75 |
30.75 |
1,250 |
| 2003/01/07 |
30.50 |
30.50 |
30.50 |
31.00 |
30.50 |
417 |
| 2003/01/06 |
31.00 |
31.00 |
30.75 |
31.00 |
31.00 |
853 |
| 2002/12/19 |
30.50 |
30.50 |
5.50 |
6.50 |
30.50 |
100 |
| 2002/12/12 |
31.25 |
30.50 |
30.00 |
30.25 |
30.50 |
10,600 |
| 2002/12/11 |
31.25 |
31.25 |
30.00 |
30.50 |
31.25 |
1,800 |
| 2002/12/06 |
31.25 |
31.25 |
10.25 |
12.00 |
31.25 |
350 |
| 2002/11/28 |
31.25 |
31.25 |
11.00 |
12.00 |
31.25 |
557 |
| 2002/11/26 |
31.25 |
31.25 |
30.50 |
31.25 |
31.25 |
1,000 |
| 2002/11/20 |
31.00 |
31.00 |
30.75 |
31.00 |
31.00 |
230 |
| 2002/11/19 |
31.05 |
31.00 |
30.00 |
31.00 |
31.00 |
790 |
| 2002/11/13 |
30.00 |
30.00 |
30.00 |
32.50 |
30.00 |
414 |
| 2002/11/07 |
31.00 |
30.50 |
30.00 |
31.00 |
31.00 |
2,336 |
| 2002/11/05 |
30.50 |
30.00 |
30.00 |
31.00 |
30.00 |
8,100 |
| 2002/11/04 |
30.05 |
30.00 |
30.00 |
30.40 |
30.00 |
1,500 |
| 2002/10/25 |
30.50 |
30.50 |
30.05 |
30.50 |
30.50 |
175 |
| 2002/10/22 |
30.00 |
30.00 |
30.00 |
31.00 |
30.00 |
621 |
| 2002/10/21 |
30.00 |
30.00 |
30.00 |
31.00 |
30.00 |
2,000 |
| 2002/10/17 |
31.00 |
30.00 |
29.00 |
31.00 |
30.00 |
6,800 |
| 2002/10/14 |
30.25 |
30.25 |
30.25 |
31.00 |
30.25 |
1,000 |
| 2002/10/10 |
31.00 |
31.00 |
30.25 |
31.00 |
31.00 |
100 |
| 2002/10/08 |
31.00 |
30.25 |
30.25 |
31.00 |
30.25 |
1,024 |
| 2002/10/07 |
31.00 |
31.00 |
30.25 |
31.00 |
31.00 |
459 |
| 2002/10/03 |
31.00 |
31.00 |
30.25 |
31.00 |
31.00 |
1,000 |
| 2002/10/01 |
30.30 |
30.25 |
30.25 |
31.00 |
30.25 |
572 |
| 2002/09/30 |
31.00 |
31.00 |
30.30 |
31.00 |
31.00 |
170 |
| 2002/09/27 |
31.00 |
31.00 |
30.30 |
31.00 |
31.00 |
1,500 |
| 2002/09/26 |
30.50 |
30.50 |
30.50 |
31.00 |
30.50 |
300 |
| 2002/09/23 |
30.30 |
30.30 |
30.30 |
34.00 |
30.30 |
996 |
| 2002/09/11 |
29.00 |
29.00 |
35.00 |
36.00 |
29.00 |
400 |
| 2002/09/09 |
30.00 |
30.00 |
30.00 |
31.00 |
30.00 |
3,000 |
| 2002/09/06 |
30.50 |
30.00 |
30.05 |
30.50 |
30.00 |
7,011 |
| 2002/09/03 |
32.50 |
32.50 |
30.05 |
32.50 |
32.50 |
179 |
| 2002/08/30 |
32.50 |
30.50 |
30.05 |
32.50 |
32.50 |
19,050 |
| 2002/08/29 |
31.00 |
31.00 |
30.05 |
31.00 |
31.00 |
200 |
| 2002/08/26 |
31.00 |
30.00 |
30.00 |
31.00 |
30.00 |
410 |
| 2002/08/05 |
32.50 |
32.50 |
30.00 |
32.50 |
32.50 |
1,300 |
| 2002/07/29 |
32.50 |
32.50 |
30.00 |
32.50 |
32.50 |
1,000 |
| 2002/07/26 |
30.00 |
30.00 |
30.00 |
32.50 |
30.00 |
715 |
| 2002/07/10 |
30.50 |
30.50 |
30.00 |
30.50 |
30.50 |
300 |
| 2002/07/09 |
31.25 |
30.50 |
30.00 |
30.50 |
30.50 |
1,701 |
| 2002/07/02 |
31.50 |
31.50 |
31.25 |
31.50 |
31.50 |
300 |
| 2002/06/25 |
31.25 |
31.25 |
44.50 |
46.00 |
31.25 |
382 |
| 2002/06/24 |
31.25 |
31.25 |
44.50 |
46.00 |
31.25 |
121 |
| 2002/06/11 |
31.00 |
30.50 |
44.50 |
45.00 |
30.50 |
4,000 |
| 2002/06/06 |
31.00 |
31.00 |
32.75 |
33.00 |
31.00 |
140 |
| 2002/05/23 |
30.00 |
30.00 |
33.75 |
34.00 |
30.00 |
100 |
| 2002/05/20 |
30.50 |
30.50 |
46.00 |
48.00 |
30.50 |
1,025 |
| 2002/05/17 |
30.00 |
30.00 |
46.00 |
48.00 |
30.00 |
300 |
| 2002/05/09 |
30.00 |
30.00 |
29.00 |
30.00 |
30.00 |
1,200 |
| 2002/05/07 |
30.00 |
30.00 |
29.00 |
30.00 |
30.00 |
3,500 |
| 2002/05/06 |
30.00 |
29.00 |
29.00 |
30.00 |
30.00 |
656 |
| 2002/04/26 |
30.00 |
30.00 |
29.00 |
30.00 |
30.00 |
1,573 |
| 2002/04/24 |
30.00 |
30.00 |
29.00 |
30.00 |
30.00 |
509 |
| 2002/04/23 |
30.00 |
30.00 |
29.00 |
30.00 |
30.00 |
1,000 |
| 2002/04/19 |
30.00 |
30.00 |
29.50 |
30.00 |
30.00 |
1,745 |
| 2002/04/12 |
30.25 |
30.00 |
30.00 |
30.25 |
30.00 |
1,400 |
| 2002/04/11 |
30.25 |
30.25 |
6.00 |
7.00 |
30.25 |
300 |
| 2002/04/05 |
30.00 |
30.00 |
44.25 |
44.75 |
30.00 |
107 |
| 2002/04/04 |
30.50 |
30.05 |
30.50 |
30.00 |
30.05 |
1,200 |
| 2002/03/13 |
29.00 |
29.00 |
29.00 |
30.00 |
29.00 |
1,300 |
| 2002/03/12 |
29.00 |
29.00 |
28.25 |
29.00 |
29.00 |
100 |
| 2002/03/05 |
28.25 |
28.25 |
28.25 |
29.00 |
28.25 |
3,935 |
| 2002/02/22 |
28.25 |
28.25 |
28.00 |
29.00 |
28.25 |
200 |
| 2002/02/14 |
28.25 |
28.25 |
28.00 |
29.00 |
28.25 |
200 |
| 2002/02/13 |
29.00 |
29.00 |
28.00 |
29.00 |
29.00 |
160 |
| 2002/02/05 |
28.25 |
28.25 |
28.25 |
29.00 |
28.25 |
108 |
| 2002/02/01 |
28.00 |
28.00 |
28.00 |
29.00 |
28.00 |
100 |
| 2002/01/30 |
28.50 |
28.50 |
28.00 |
29.00 |
28.50 |
300 |
| 2002/01/09 |
28.00 |
28.00 |
27.25 |
30.00 |
28.00 |
418 |
| 2001/12/31 |
27.25 |
27.25 |
24.00 |
30.00 |
27.25 |
900 |
| 2001/12/27 |
27.00 |
27.00 |
27.00 |
30.00 |
27.00 |
1,250 |
| 2001/12/21 |
27.00 |
27.00 |
27.00 |
30.00 |
27.00 |
331 |
| 2001/12/19 |
26.50 |
26.00 |
26.00 |
30.00 |
26.00 |
6,800 |
| 2001/12/18 |
27.50 |
27.50 |
26.25 |
30.00 |
27.50 |
100 |
| 2001/12/07 |
28.00 |
28.00 |
27.50 |
30.00 |
28.00 |
900 |
| 2001/12/06 |
27.50 |
27.50 |
27.50 |
30.00 |
27.50 |
430 |
| 2001/11/30 |
27.00 |
26.75 |
26.75 |
28.25 |
27.00 |
300 |
| 2001/10/23 |
25.00 |
25.00 |
25.00 |
26.00 |
25.00 |
500 |
| 2001/10/22 |
25.00 |
25.00 |
24.50 |
25.25 |
25.00 |
100 |
| 2001/10/11 |
26.00 |
26.00 |
25.00 |
26.00 |
26.00 |
658 |
| 2001/10/04 |
25.00 |
25.00 |
25.00 |
26.75 |
25.00 |
141 |
| 2001/09/27 |
25.00 |
24.10 |
24.50 |
26.75 |
25.00 |
3,100 |
| 2001/09/21 |
25.50 |
25.50 |
24.25 |
30.00 |
25.50 |
10,000 |
| 2001/08/23 |
25.00 |
25.00 |
48.75 |
49.00 |
25.00 |
615 |
| 2001/08/22 |
25.00 |
25.00 |
25.00 |
25.00 |
25.00 |
1,700 |
| 2001/08/20 |
25.25 |
25.00 |
24.10 |
25.00 |
25.00 |
20,630 |
| 2001/08/10 |
25.00 |
25.00 |
48.00 |
49.00 |
25.00 |
2,400 |
| 2001/08/08 |
25.00 |
25.00 |
33.25 |
36.00 |
25.00 |
8,936 |
| 2001/08/07 |
25.00 |
25.00 |
24.10 |
25.00 |
25.00 |
2,200 |
| 2001/08/06 |
25.00 |
25.00 |
24.10 |
25.00 |
25.00 |
3,704 |
| 2001/08/01 |
25.00 |
25.00 |
8.00 |
8.50 |
25.00 |
1,200 |
| 2001/07/30 |
24.75 |
24.75 |
24.10 |
24.75 |
24.75 |
1,139 |
| 2001/07/26 |
24.50 |
24.50 |
24.50 |
24.75 |
24.50 |
11,700 |
| 2001/07/25 |
24.40 |
24.25 |
24.50 |
24.50 |
24.40 |
10,415 |
| 2001/07/24 |
24.25 |
24.25 |
24.05 |
24.25 |
24.25 |
2,708 |
| 2001/07/23 |
24.40 |
24.40 |
24.25 |
24.30 |
24.40 |
100 |
| 2001/07/12 |
24.50 |
24.25 |
24.25 |
24.50 |
24.25 |
900 |
| 2001/07/06 |
24.50 |
24.50 |
24.05 |
24.50 |
24.50 |
5,000 |
| 2001/07/05 |
24.50 |
24.25 |
24.05 |
24.50 |
24.25 |
820 |
| 2001/07/03 |
24.10 |
24.10 |
24.50 |
25.50 |
24.10 |
1,293 |
| 2001/06/27 |
25.00 |
24.75 |
23.50 |
25.50 |
24.75 |
1,812 |
| 2001/06/26 |
25.00 |
25.00 |
25.00 |
25.50 |
25.00 |
2,196 |
| 2001/06/19 |
24.75 |
24.75 |
25.00 |
25.50 |
24.75 |
200 |
| 2001/06/07 |
24.50 |
24.50 |
24.50 |
27.00 |
24.50 |
4,900 |
| 2001/06/06 |
24.50 |
24.50 |
24.50 |
27.00 |
24.50 |
428 |
| 2001/06/01 |
24.95 |
24.50 |
24.00 |
24.95 |
24.95 |
1,700 |
| 2001/05/23 |
24.50 |
24.50 |
24.50 |
24.95 |
24.50 |
7,764 |
| 2001/05/18 |
24.00 |
24.00 |
24.00 |
24.50 |
24.00 |
5,682 |
| 2001/05/11 |
24.00 |
23.25 |
23.25 |
24.00 |
23.25 |
1,300 |
| 2001/05/03 |
24.00 |
23.00 |
23.00 |
24.00 |
23.00 |
1,700 |
| 2001/04/27 |
24.50 |
24.00 |
23.00 |
24.95 |
24.00 |
743 |
| 2001/04/20 |
24.00 |
24.00 |
23.00 |
24.50 |
24.00 |
400 |
| 2001/04/12 |
23.00 |
23.00 |
23.00 |
24.95 |
23.00 |
287 |
| 2001/04/11 |
23.50 |
23.00 |
23.00 |
24.00 |
23.00 |
1,900 |
| 2001/03/30 |
23.50 |
23.20 |
23.50 |
24.95 |
23.50 |
410 |
| 2001/03/29 |
23.00 |
23.00 |
23.00 |
23.20 |
23.00 |
3,412 |
| 2001/03/28 |
22.75 |
22.75 |
22.55 |
23.20 |
22.75 |
5,800 |
| 2001/03/27 |
22.75 |
22.75 |
22.55 |
23.20 |
22.75 |
1,000 |
| 2001/03/26 |
22.75 |
22.75 |
22.55 |
23.20 |
22.75 |
1,000 |
| 2001/03/20 |
23.15 |
22.50 |
22.50 |
24.95 |
22.50 |
3,287 |
| 2001/03/08 |
23.00 |
23.00 |
22.75 |
23.65 |
23.00 |
300 |
| 2001/03/06 |
22.75 |
22.75 |
22.75 |
23.65 |
22.75 |
200 |
| 2001/03/05 |
22.75 |
22.75 |
22.75 |
23.65 |
22.75 |
1,200 |
| 2001/03/02 |
22.75 |
22.75 |
22.75 |
23.65 |
22.75 |
1,007 |
| 2001/02/28 |
23.65 |
23.65 |
22.75 |
24.95 |
23.65 |
3,135 |
| 2001/02/22 |
22.75 |
22.75 |
22.75 |
23.75 |
22.75 |
200 |
| 2001/02/21 |
22.75 |
22.75 |
22.75 |
23.75 |
22.75 |
200 |
| 2001/02/15 |
22.50 |
22.50 |
22.50 |
23.50 |
22.50 |
2,400 |
| 2001/02/14 |
23.50 |
21.55 |
21.55 |
24.00 |
21.55 |
8,500 |
| 2001/02/12 |
23.00 |
23.00 |
23.00 |
24.00 |
23.00 |
1,500 |
| 2001/02/08 |
23.00 |
23.00 |
23.00 |
24.95 |
23.00 |
348 |
| 2001/02/07 |
23.00 |
23.00 |
23.00 |
24.95 |
23.00 |
2,341 |
| 2001/02/05 |
23.00 |
23.00 |
23.00 |
24.95 |
23.00 |
262 |
| 2001/02/01 |
21.50 |
21.50 |
21.50 |
24.95 |
21.50 |
500 |
| 2001/01/30 |
23.05 |
22.00 |
21.50 |
24.00 |
22.00 |
85,300 |
| 2001/01/29 |
23.05 |
23.05 |
23.05 |
24.95 |
23.05 |
100 |
| 2001/01/26 |
23.00 |
22.50 |
22.25 |
24.95 |
23.00 |
900 |
| 2001/01/22 |
23.00 |
21.50 |
21.50 |
23.00 |
21.50 |
5,700 |
| 2001/01/18 |
22.25 |
22.25 |
22.25 |
23.00 |
22.25 |
900 |
| 2001/01/11 |
23.00 |
23.00 |
22.25 |
24.95 |
23.00 |
1,000 |
| 2001/01/10 |
22.25 |
22.25 |
22.25 |
23.00 |
22.25 |
600 |
| 2001/01/05 |
23.00 |
23.00 |
22.00 |
23.00 |
23.00 |
700 |
| 2001/01/04 |
22.00 |
22.00 |
21.50 |
23.00 |
22.00 |
1,500 |
| 2001/01/03 |
22.00 |
22.00 |
21.25 |
22.00 |
22.00 |
449 |
| 2000/12/18 |
23.00 |
23.00 |
20.50 |
24.95 |
23.00 |
1,310 |
| 2000/12/12 |
22.60 |
22.50 |
22.60 |
24.95 |
22.60 |
6,199 |
| 2000/12/11 |
21.75 |
21.75 |
20.50 |
22.50 |
21.75 |
2,149 |
| 2000/11/28 |
20.00 |
20.00 |
20.00 |
22.50 |
20.00 |
413 |
| 2000/11/24 |
20.50 |
19.75 |
19.75 |
22.50 |
19.75 |
5,800 |
| 2000/11/22 |
21.00 |
21.00 |
21.00 |
22.50 |
21.00 |
1,692 |
| 2000/11/20 |
20.50 |
20.50 |
20.50 |
21.00 |
20.50 |
1,095 |
| 2000/11/17 |
21.00 |
21.00 |
21.00 |
22.50 |
21.00 |
500 |
| 2000/11/16 |
21.00 |
21.00 |
20.50 |
21.00 |
21.00 |
111 |
| 2000/11/10 |
20.00 |
20.00 |
20.00 |
21.00 |
20.00 |
1,000 |
| 2000/11/09 |
20.00 |
20.00 |
20.00 |
22.50 |
20.00 |
700 |
| 2000/10/31 |
20.00 |
20.00 |
20.00 |
22.50 |
20.00 |
700 |
| 2000/10/27 |
20.50 |
20.00 |
20.00 |
22.50 |
20.00 |
600 |
| 2000/10/24 |
21.50 |
19.75 |
19.75 |
22.50 |
19.75 |
1,032 |
| 2000/10/12 |
21.50 |
21.50 |
21.50 |
22.50 |
21.50 |
116 |
| 2000/10/04 |
22.50 |
20.00 |
19.75 |
22.50 |
20.00 |
29,871 |
| 2000/10/02 |
22.00 |
19.95 |
19.75 |
22.00 |
22.00 |
10,803 |
| 2000/09/29 |
19.75 |
19.75 |
19.75 |
19.95 |
19.75 |
3,000 |
| 2000/09/28 |
19.50 |
19.50 |
18.50 |
19.50 |
19.50 |
800 |
| 2000/09/20 |
19.50 |
19.50 |
18.50 |
19.95 |
19.50 |
2,000 |
| 2000/09/19 |
18.50 |
18.50 |
18.50 |
19.50 |
18.50 |
646 |
| 2000/09/15 |
19.75 |
19.75 |
18.50 |
19.95 |
19.75 |
500 |
| 2000/09/14 |
19.00 |
19.00 |
18.50 |
19.95 |
19.00 |
4,200 |
| 2000/09/12 |
19.50 |
19.50 |
19.00 |
19.95 |
19.50 |
350 |
| 2000/09/11 |
19.00 |
19.00 |
18.50 |
19.95 |
19.00 |
10,443 |
| 2000/09/08 |
20.00 |
19.00 |
19.95 |
21.00 |
20.00 |
5,900 |
| 2000/09/05 |
19.50 |
19.50 |
18.00 |
19.95 |
19.50 |
5,050 |
| 2000/09/01 |
19.00 |
19.00 |
18.00 |
19.95 |
19.00 |
3,200 |
| 2000/08/31 |
19.95 |
19.95 |
19.00 |
19.95 |
19.95 |
540 |
| 2000/08/28 |
19.00 |
19.00 |
19.00 |
19.95 |
19.00 |
300 |
| 2000/08/25 |
19.95 |
19.95 |
18.00 |
20.00 |
19.95 |
5,000 |
| 2000/08/24 |
19.50 |
19.00 |
19.50 |
19.95 |
19.50 |
5,400 |
| 2000/08/15 |
19.50 |
17.75 |
17.75 |
19.50 |
19.50 |
1,200 |
| 2000/08/11 |
19.50 |
17.75 |
17.75 |
19.50 |
19.50 |
6,101 |
| 2000/08/08 |
19.50 |
19.50 |
19.50 |
20.00 |
19.50 |
100 |
| 2000/08/07 |
19.25 |
19.25 |
19.00 |
19.50 |
19.25 |
10,000 |
| 2000/08/02 |
19.00 |
19.00 |
17.75 |
19.50 |
19.00 |
10,000 |
| 2000/07/28 |
19.00 |
18.95 |
17.75 |
19.50 |
19.00 |
12,213 |
| 2000/07/26 |
19.00 |
19.00 |
17.50 |
19.00 |
19.00 |
600 |
| 2000/07/25 |
19.50 |
19.50 |
19.00 |
20.50 |
19.50 |
5,166 |
| 2000/07/19 |
21.00 |
20.00 |
19.00 |
19.65 |
20.00 |
1,444 |
| 2000/07/18 |
20.25 |
19.65 |
19.00 |
21.00 |
19.65 |
1,200 |
| 2000/07/13 |
19.65 |
19.65 |
19.00 |
21.00 |
19.65 |
9,400 |
| 2000/07/12 |
19.65 |
19.50 |
17.50 |
19.65 |
19.65 |
1,100 |
| 2000/07/11 |
19.50 |
19.50 |
19.50 |
19.65 |
19.50 |
2,500 |
| 2000/07/06 |
19.65 |
19.65 |
17.50 |
19.65 |
19.65 |
551 |
| 2000/07/03 |
17.25 |
17.25 |
17.25 |
19.75 |
17.25 |
1,555 |
| 2000/06/30 |
19.25 |
19.25 |
19.75 |
21.00 |
19.25 |
200 |
| 2000/06/26 |
17.35 |
16.50 |
16.50 |
19.25 |
16.50 |
3,327 |
| 2000/06/23 |
18.25 |
17.50 |
17.35 |
19.25 |
17.50 |
13,000 |
| 2000/06/22 |
18.50 |
18.25 |
18.25 |
19.25 |
18.25 |
10,000 |
| 2000/06/20 |
17.75 |
17.50 |
17.50 |
17.75 |
17.50 |
7,000 |
| 2000/06/15 |
19.00 |
18.75 |
3.75 |
4.75 |
18.75 |
6,500 |
| 2000/06/07 |
19.65 |
19.65 |
19.60 |
21.25 |
19.65 |
2,400 |
| 2000/06/06 |
21.25 |
19.60 |
18.75 |
21.25 |
19.60 |
12,400 |
| 2000/06/02 |
21.25 |
21.25 |
19.65 |
21.25 |
21.25 |
500 |
| 2000/06/01 |
21.25 |
21.00 |
19.65 |
21.25 |
21.25 |
2,000 |
| 2000/05/22 |
19.70 |
19.70 |
19.70 |
21.00 |
19.70 |
100 |
| 2000/05/15 |
20.50 |
20.50 |
20.05 |
21.00 |
20.50 |
1,800 |
| 2000/05/12 |
19.80 |
19.80 |
19.80 |
21.00 |
19.80 |
100 |
| 2000/05/10 |
20.00 |
20.00 |
20.00 |
21.00 |
20.00 |
800 |
| 2000/05/09 |
20.00 |
20.00 |
20.00 |
20.90 |
20.00 |
281 |
| 2000/05/05 |
19.75 |
18.75 |
18.75 |
20.00 |
18.75 |
9,040 |
| 2000/04/28 |
20.00 |
19.00 |
18.75 |
19.00 |
19.75 |
18,512 |
| 2000/04/26 |
20.00 |
20.00 |
19.00 |
21.00 |
20.00 |
9,850 |
| 2000/04/20 |
19.00 |
19.00 |
29.00 |
29.50 |
19.00 |
4,500 |
| 2000/04/19 |
19.30 |
19.25 |
19.00 |
20.00 |
19.25 |
14,000 |
| 2000/04/18 |
20.00 |
20.00 |
19.30 |
20.00 |
20.00 |
460 |
| 2000/04/13 |
19.90 |
19.90 |
19.25 |
20.00 |
19.90 |
10,000 |
| 2000/04/12 |
19.25 |
19.25 |
19.25 |
20.00 |
19.25 |
502 |
| 2000/04/11 |
19.25 |
19.25 |
19.25 |
20.00 |
19.25 |
500 |
| 2000/04/10 |
19.25 |
19.25 |
19.25 |
20.00 |
19.25 |
700 |
| 2000/04/06 |
20.00 |
19.25 |
19.25 |
20.00 |
20.00 |
1,700 |
| 2000/04/04 |
19.25 |
19.25 |
19.25 |
20.00 |
19.25 |
300 |
| 2000/03/31 |
19.00 |
19.00 |
19.00 |
20.00 |
19.00 |
1,000 |
| 2000/03/28 |
20.00 |
18.50 |
19.00 |
20.00 |
20.00 |
1,943 |
| 2000/03/27 |
18.50 |
18.50 |
18.00 |
18.50 |
18.50 |
5,041 |
| 2000/03/22 |
18.50 |
18.50 |
18.00 |
18.50 |
18.50 |
100 |
| 2000/03/17 |
19.25 |
18.50 |
18.00 |
19.50 |
18.50 |
3,500 |
| 2000/03/15 |
19.00 |
19.00 |
19.00 |
19.50 |
19.00 |
700 |
| 2000/03/13 |
18.00 |
18.00 |
18.00 |
19.50 |
18.00 |
500 |
| 2000/03/08 |
20.50 |
20.50 |
18.00 |
21.00 |
20.50 |
3,200 |
| 2000/03/07 |
19.00 |
19.00 |
18.00 |
20.50 |
19.00 |
197 |
| 2000/03/03 |
20.00 |
20.00 |
18.00 |
20.50 |
20.00 |
5,500 |
| 2000/03/02 |
18.00 |
18.00 |
18.00 |
20.00 |
18.00 |
510 |
| 2000/02/23 |
20.00 |
19.00 |
19.00 |
20.00 |
19.00 |
9,600 |
| 2000/02/21 |
19.00 |
19.00 |
18.00 |
19.00 |
19.00 |
100 |
| 2000/02/17 |
20.00 |
20.00 |
20.00 |
20.50 |
20.00 |
1,400 |
| 2000/02/15 |
20.50 |
20.00 |
20.00 |
20.50 |
20.50 |
6,000 |
| 2000/02/14 |
20.00 |
19.00 |
18.00 |
20.00 |
19.00 |
4,300 |
| 2000/02/11 |
20.00 |
20.00 |
20.00 |
20.50 |
20.00 |
500 |
| 2000/02/07 |
20.50 |
20.50 |
17.50 |
20.50 |
20.50 |
100 |
| 2000/02/03 |
20.45 |
17.50 |
17.50 |
20.50 |
17.50 |
1,800 |
| 2000/01/28 |
21.00 |
20.95 |
15.00 |
21.00 |
21.00 |
2,000 |
| 1999/12/31 |
21.00 |
21.00 |
20.00 |
21.00 |
21.00 |
400 |
| 1999/12/30 |
20.50 |
20.50 |
20.50 |
21.00 |
20.50 |
100 |
| 1999/12/24 |
20.25 |
20.00 |
20.00 |
21.00 |
20.00 |
5,085 |
| 1999/12/22 |
21.00 |
20.25 |
20.25 |
21.00 |
20.25 |
1,550 |
| 1999/12/21 |
21.50 |
21.50 |
21.00 |
21.45 |
21.50 |
100 |
| 1999/12/20 |
21.00 |
21.00 |
21.00 |
21.50 |
21.00 |
2,200 |
| 1999/12/17 |
21.00 |
21.00 |
21.00 |
21.50 |
21.00 |
500 |
| 1999/12/15 |
21.00 |
21.00 |
21.00 |
21.50 |
21.00 |
200 |
| 1999/12/14 |
21.50 |
21.50 |
21.00 |
21.70 |
21.70 |
3,600 |
| 1999/12/13 |
21.50 |
21.50 |
21.50 |
21.60 |
21.50 |
1,679 |
| 1999/12/10 |
20.50 |
20.25 |
21.50 |
21.70 |
20.50 |
5,200 |
| 1999/12/09 |
20.50 |
20.25 |
21.50 |
21.70 |
20.50 |
5,400 |
| 1999/12/08 |
20.90 |
20.90 |
20.25 |
20.50 |
20.90 |
7,200 |
| 1999/12/07 |
21.00 |
20.25 |
20.60 |
20.90 |
20.25 |
3,200 |
| 1999/12/06 |
21.50 |
21.00 |
21.00 |
21.70 |
21.00 |
700 |
| 1999/12/03 |
21.50 |
21.50 |
21.50 |
21.70 |
21.50 |
100 |
| 1999/12/01 |
21.70 |
21.70 |
21.00 |
21.70 |
21.70 |
4,800 |
| 1999/11/30 |
21.75 |
21.50 |
21.70 |
22.50 |
21.75 |
6,031 |
| 1999/11/26 |
21.00 |
21.00 |
21.00 |
21.50 |
21.00 |
543 |
| 1999/11/24 |
21.00 |
21.00 |
20.25 |
21.50 |
21.00 |
3,100 |
| 1999/11/22 |
20.50 |
20.50 |
20.50 |
21.00 |
20.50 |
1,000 |
| 1999/11/18 |
20.50 |
20.50 |
20.50 |
21.00 |
20.50 |
100 |
| 1999/11/15 |
20.50 |
20.50 |
20.50 |
21.50 |
20.50 |
100 |
| 1999/11/12 |
21.50 |
21.50 |
20.50 |
21.50 |
21.50 |
1,800 |
| 1999/11/10 |
21.50 |
20.50 |
20.50 |
21.50 |
21.50 |
1,500 |
| 1999/11/04 |
21.75 |
21.50 |
20.50 |
21.75 |
21.50 |
5,600 |
| 1999/11/01 |
21.50 |
21.50 |
20.50 |
21.75 |
21.50 |
508 |
| 1999/10/28 |
21.50 |
21.50 |
20.25 |
21.50 |
21.50 |
1,015 |
| 1999/10/18 |
22.00 |
22.00 |
20.25 |
22.00 |
22.00 |
100 |
| 1999/10/15 |
22.00 |
22.00 |
20.25 |
22.00 |
22.00 |
500 |
| 1999/10/13 |
21.00 |
21.00 |
20.25 |
22.00 |
21.00 |
500 |
| 1999/10/08 |
21.50 |
20.25 |
20.25 |
21.95 |
20.25 |
900 |
| 1999/10/07 |
21.50 |
21.50 |
21.50 |
21.95 |
21.50 |
350 |
| 1999/10/06 |
21.50 |
21.50 |
21.50 |
21.95 |
21.50 |
400 |
| 1999/09/30 |
21.50 |
21.50 |
20.25 |
21.95 |
21.50 |
500 |
| 1999/09/23 |
21.50 |
21.50 |
20.25 |
22.00 |
21.50 |
7,400 |
| 1999/09/22 |
21.50 |
21.50 |
21.50 |
22.00 |
21.50 |
2,644 |
| 1999/08/26 |
22.00 |
22.00 |
20.25 |
22.50 |
22.00 |
1,170 |
| 1999/08/24 |
22.50 |
22.50 |
20.25 |
22.50 |
22.50 |
2,606 |
| 1999/08/23 |
22.00 |
22.00 |
21.50 |
22.50 |
21.50 |
4,860 |
| 1999/08/19 |
22.00 |
21.50 |
20.25 |
22.50 |
22.00 |
5,920 |
| 1999/08/17 |
22.00 |
22.00 |
20.25 |
21.50 |
22.00 |
8,000 |
| 1999/08/13 |
22.00 |
22.00 |
20.25 |
22.00 |
22.00 |
2,300 |
| 1999/08/09 |
22.00 |
22.00 |
20.25 |
22.25 |
22.00 |
3,000 |
| 1999/08/04 |
21.00 |
21.00 |
21.00 |
22.25 |
21.00 |
200 |
| 1999/08/02 |
20.25 |
20.25 |
20.25 |
22.25 |
20.25 |
100 |
| 1999/07/28 |
22.00 |
22.00 |
20.25 |
22.25 |
22.00 |
800 |
| 1999/07/27 |
22.25 |
22.25 |
20.25 |
22.25 |
22.25 |
300 |
| 1999/07/23 |
20.25 |
20.25 |
20.25 |
22.25 |
20.25 |
500 |
| 1999/07/21 |
22.00 |
22.00 |
20.25 |
22.25 |
22.00 |
1,355 |
| 1999/07/20 |
22.50 |
20.25 |
20.25 |
22.50 |
22.50 |
605 |
| 1999/07/16 |
22.00 |
22.00 |
20.25 |
22.50 |
22.00 |
3,200 |
| 1999/07/14 |
22.00 |
20.25 |
20.25 |
22.50 |
20.25 |
800 |
| 1999/07/12 |
22.00 |
22.00 |
22.00 |
22.50 |
22.00 |
100 |
| 1999/06/30 |
23.50 |
23.00 |
22.00 |
24.00 |
23.50 |
1,945 |
| 1999/06/25 |
22.00 |
22.00 |
22.00 |
24.00 |
22.00 |
100 |
| 1999/06/16 |
23.50 |
23.50 |
20.25 |
24.00 |
23.50 |
2,000 |
| 1999/06/15 |
21.00 |
20.25 |
20.25 |
23.50 |
20.25 |
3,800 |
| 1999/06/10 |
22.00 |
22.00 |
21.00 |
23.00 |
22.00 |
100 |
| 1999/06/09 |
22.00 |
21.60 |
21.00 |
22.00 |
22.00 |
7,208 |
| 1999/06/04 |
21.60 |
21.60 |
21.00 |
21.60 |
21.60 |
200 |
| 1999/06/03 |
21.50 |
21.00 |
20.25 |
21.60 |
21.50 |
1,200 |
| 1999/06/01 |
21.00 |
21.00 |
21.00 |
21.50 |
21.00 |
100 |
| 1999/05/20 |
21.00 |
21.00 |
20.50 |
21.50 |
21.00 |
400 |
| 1999/05/18 |
21.00 |
21.00 |
20.25 |
21.50 |
21.00 |
4,000 |
| 1999/05/17 |
20.25 |
20.25 |
20.25 |
21.50 |
20.25 |
129 |
| 1999/05/13 |
21.00 |
20.25 |
20.25 |
21.00 |
20.25 |
1,564 |
| 1999/05/11 |
21.00 |
21.00 |
20.25 |
21.00 |
21.00 |
300 |
| 1999/05/10 |
21.50 |
21.50 |
21.00 |
21.60 |
21.50 |
4,700 |
| 1999/05/07 |
21.60 |
21.60 |
21.00 |
21.60 |
21.60 |
556 |
| 1999/05/06 |
21.50 |
21.50 |
21.00 |
21.60 |
21.50 |
5,300 |
| 1999/05/04 |
21.50 |
21.25 |
21.00 |
21.50 |
21.50 |
5,000 |
| 1999/04/30 |
21.50 |
21.00 |
21.00 |
21.50 |
21.50 |
5,100 |
| 1999/04/29 |
21.25 |
21.00 |
21.00 |
21.50 |
21.25 |
2,325 |
| 1999/04/28 |
21.50 |
21.50 |
21.00 |
21.50 |
21.50 |
200 |
| 1999/04/26 |
21.50 |
21.50 |
21.00 |
21.50 |
21.50 |
5,030 |
| 1999/04/22 |
21.50 |
21.50 |
21.00 |
21.50 |
21.50 |
1,100 |
| 1999/04/21 |
21.50 |
21.50 |
21.00 |
21.50 |
21.50 |
5,077 |
| 1999/04/20 |
21.00 |
21.00 |
21.00 |
21.60 |
21.00 |
585 |
| 1999/04/16 |
22.00 |
21.00 |
21.00 |
21.60 |
22.00 |
10,100 |
| 1999/04/15 |
21.50 |
21.50 |
21.00 |
21.60 |
21.50 |
1,850 |
| 1999/04/13 |
21.50 |
21.50 |
21.50 |
21.75 |
21.50 |
550 |
| 1999/04/12 |
21.50 |
21.50 |
21.50 |
22.00 |
21.50 |
1,200 |
| 1999/04/07 |
21.75 |
21.50 |
21.50 |
22.00 |
21.50 |
900 |
| 1999/04/01 |
21.75 |
21.75 |
21.00 |
22.00 |
21.75 |
700 |
| 1999/03/30 |
21.75 |
21.75 |
21.00 |
21.95 |
21.75 |
1,680 |
| 1999/03/26 |
21.95 |
21.95 |
21.00 |
21.95 |
21.95 |
1,200 |
| 1999/03/25 |
21.75 |
21.75 |
21.50 |
21.95 |
21.75 |
700 |
| 1999/03/24 |
21.50 |
21.50 |
21.50 |
21.95 |
21.50 |
200 |
| 1999/03/23 |
21.75 |
21.00 |
21.00 |
21.95 |
21.75 |
1,400 |
| 1999/03/19 |
21.75 |
21.75 |
21.00 |
21.75 |
21.75 |
265 |
| 1999/03/17 |
21.95 |
21.95 |
21.00 |
21.95 |
21.95 |
293 |
| 1999/03/16 |
22.00 |
21.25 |
21.00 |
21.95 |
21.25 |
2,262 |
| 1999/03/15 |
22.30 |
22.30 |
21.25 |
22.30 |
22.30 |
1,300 |
| 1999/03/12 |
22.50 |
22.50 |
21.25 |
22.45 |
22.50 |
475 |
| 1999/03/11 |
22.95 |
22.50 |
21.50 |
22.50 |
22.50 |
2,710 |
| 1999/03/10 |
22.50 |
22.50 |
21.50 |
22.50 |
22.50 |
1,000 |
| 1999/03/09 |
22.00 |
22.00 |
21.00 |
22.50 |
22.00 |
1,700 |
| 1999/03/05 |
22.00 |
22.00 |
21.00 |
22.95 |
22.00 |
4,679 |
| 1999/03/04 |
22.00 |
22.00 |
21.00 |
22.95 |
22.00 |
4,300 |
| 1999/03/03 |
22.00 |
21.00 |
21.00 |
22.00 |
22.00 |
1,234 |
| 1999/03/02 |
22.00 |
22.00 |
21.00 |
22.00 |
22.00 |
320 |
| 1999/02/25 |
22.00 |
22.00 |
20.00 |
22.00 |
22.00 |
335 |
| 1999/02/22 |
22.00 |
22.00 |
20.00 |
22.00 |
22.00 |
500 |
| 1999/02/18 |
23.00 |
21.50 |
20.00 |
23.00 |
23.00 |
8,600 |
| 1999/02/17 |
23.00 |
23.00 |
21.50 |
23.00 |
23.00 |
2,000 |
| 1999/02/16 |
22.25 |
22.25 |
21.50 |
23.00 |
22.25 |
2,154 |
| 1999/02/15 |
22.50 |
22.50 |
21.50 |
23.00 |
22.50 |
750 |
| 1999/02/12 |
22.00 |
22.00 |
21.50 |
23.25 |
22.00 |
645 |
| 1999/02/10 |
22.50 |
22.00 |
22.00 |
23.25 |
22.00 |
1,119 |
| 1999/02/09 |
23.00 |
23.00 |
22.50 |
23.25 |
23.00 |
200 |
| 1999/02/08 |
23.00 |
23.00 |
22.50 |
23.00 |
23.00 |
1,000 |
| 1999/02/05 |
23.25 |
23.00 |
22.50 |
23.00 |
23.00 |
3,200 |
| 1999/02/02 |
23.00 |
23.00 |
23.00 |
23.50 |
23.00 |
650 |
| 1999/01/27 |
23.00 |
22.00 |
22.00 |
23.00 |
22.00 |
6,200 |
| 1999/01/26 |
23.50 |
23.00 |
23.00 |
23.50 |
23.00 |
1,192 |
| 1999/01/22 |
23.00 |
23.00 |
23.00 |
23.50 |
23.00 |
100 |
| 1999/01/20 |
24.00 |
24.00 |
23.00 |
24.00 |
24.00 |
300 |
| 1999/01/19 |
24.00 |
24.00 |
23.00 |
24.00 |
24.00 |
2,286 |
| 1999/01/18 |
23.00 |
22.50 |
22.00 |
24.00 |
23.00 |
2,900 |
| 1999/01/15 |
24.00 |
22.00 |
22.00 |
24.00 |
22.00 |
900 |
| 1999/01/14 |
23.50 |
23.50 |
23.60 |
24.00 |
23.50 |
100 |
| 1999/01/13 |
22.25 |
21.50 |
21.50 |
23.50 |
21.50 |
3,800 |
| 1999/01/12 |
23.00 |
22.25 |
22.25 |
23.50 |
22.25 |
900 |
| 1999/01/07 |
23.00 |
23.00 |
21.50 |
23.50 |
23.00 |
1,000 |
| 1999/01/06 |
22.25 |
22.25 |
22.25 |
23.50 |
22.25 |
908 |
| 1999/01/05 |
22.25 |
22.25 |
22.25 |
23.50 |
22.25 |
991 |
| 1998/12/31 |
22.00 |
22.00 |
22.00 |
23.50 |
22.00 |
4,000 |
| 1998/12/30 |
22.00 |
22.00 |
22.00 |
23.50 |
22.00 |
400 |
| 1998/12/29 |
21.50 |
21.50 |
21.50 |
23.50 |
21.50 |
440 |
| 1998/12/23 |
22.00 |
22.00 |
21.50 |
23.50 |
22.00 |
575 |
| 1998/12/17 |
21.50 |
21.50 |
21.50 |
23.50 |
21.50 |
600 |
| 1998/12/14 |
21.75 |
21.75 |
21.50 |
23.50 |
21.75 |
200 |
Unpaid Dividends
| RecordDate |
ExDate |
PayDate |
|
Value |
| 2010/09/15 |
2010/09/13 |
2010/09/30 |
0.21 |
Dividend History, Unadjusted For Stock Dividends and Stock Splits
| RecordDate |
ExDate |
PayDate |
|
Value |
| 2010/06/15 |
2010/06/11 |
2010/06/30 |
0.21 |
| 2010/03/19 |
2010/03/17 |
2010/03/31 |
0.21 |
| 2009/09/15 |
2009/09/11 |
2009/09/30 |
0.21 |
| 2009/06/15 |
2009/06/11 |
2009/06/30 |
0.21 |
| 2009/03/13 |
2009/03/11 |
2009/03/31 |
0.21 |
| 2008/12/18 |
2008/12/16 |
2008/12/31 |
0.21 |
| 2008/09/15 |
2008/09/11 |
2008/09/30 |
0.21 |
| 2008/06/13 |
2008/06/11 |
2008/06/30 |
0.21 |
| 2007/12/14 |
2007/12/12 |
2007/12/31 |
0.21 |
| 2007/09/14 |
2007/09/12 |
2007/09/28 |
0.21 |
| 2007/06/15 |
2007/06/13 |
2007/06/29 |
0.20 |
| 2007/03/15 |
2007/03/13 |
2007/03/30 |
0.20 |
| 2006/12/15 |
2006/12/13 |
2006/12/29 |
0.20 |
| 2006/09/15 |
2006/09/13 |
2006/09/29 |
0.20 |
| 2006/06/15 |
2006/06/13 |
2006/06/30 |
0.20 |
| 2006/03/15 |
2006/03/13 |
2006/03/31 |
0.20 |
| 2005/12/15 |
2005/12/13 |
2005/12/30 |
0.19 |
| 2005/09/15 |
2005/09/13 |
2005/09/30 |
0.39 |
| 2005/06/15 |
2005/06/10 |
2005/06/30 |
0.39 |
| 2005/03/15 |
2005/03/11 |
2005/03/31 |
0.39 |
| 2004/12/15 |
2004/12/13 |
2004/12/31 |
0.39 |
| 2004/09/15 |
2004/09/13 |
2004/09/30 |
0.39 |
| 2004/06/15 |
2004/06/11 |
2004/06/30 |
0.39 |
| 2004/03/15 |
2004/03/11 |
2004/03/31 |
0.39 |
| 2003/12/12 |
2003/12/10 |
2003/12/31 |
0.39 |
| 2003/09/15 |
2003/09/11 |
2003/09/30 |
0.39 |
| 2003/06/13 |
2003/06/11 |
2003/06/30 |
0.39 |
| 2003/03/14 |
2003/03/12 |
2003/03/31 |
0.39 |
| 2002/12/13 |
2002/12/11 |
2002/12/31 |
0.39 |
| 2002/09/16 |
2002/09/12 |
2002/09/30 |
0.39 |
| 2002/06/14 |
2002/06/12 |
2002/06/28 |
0.38 |
| 2002/03/15 |
2002/03/13 |
2002/03/28 |
0.39 |
| 2001/12/14 |
2001/12/12 |
2001/12/31 |
0.39 |
| 2001/09/14 |
2001/09/12 |
2001/09/28 |
0.39 |
FINANCIAL AND OTHER INFORMATION
DIRECTORY
|
Name
|
Position
|
Phone
|
Email
|
|
Mr. A. L. Vincent Ingham
|
President & CEO
|
|
|
|
Mr. Keith B. Spurling
|
|
|
|
|
Mr. Andrew D. Parsons
|
|
|
|
|
Ms. Edith L. Robinson
|
Secretary & General Counsel
|
|
|
|
Mr. Christopher A. Coelho
|
Treasurer
|
|
|
|
