Home | Daily Trade Report | Overview | Listed Issuers | Trading Members | Listing Sponsors | News
Aspen Insurance Holdings Limited

Maxwell Roberts Building
1 Church Street
Hamilton HM 11
Bermuda

http://www.aspen.bm

Currency: USD
BSX Ticker: AHL.BH
Other Ticker: AHL
CUSIP: 018228122
ISIN: BMG053841059
SEDOL: 2172372 US
Telephone: 441 295 8201
Fax: 441 295 1829
Email: bryan.astwood@aspen.bm

The Company was incorporated under the laws of Bermuda on 23rd May, 2002 as Exali Reinsurance Holdings Limited and subsequently changed its name to Aspen Insurance Holdings Limited on 22nd November 2002. The Ordinary Shares began trading on the New York Stock Exchange (NYSE) on 4th December, 2003 under the symbol `AHL'. The BSX listing is a secondary listing and is effective from 10th May, 2004.

Aspen Insurance Holdings Limited is a Bermuda holding company that provides property and casualty reinsurance in the global market, property and liability insurance principally in the United Kingdom and surplus lines insurance in the United States through our wholly-owned subsidiaries located in London, Bermuda and the United States. For the year ended 31st December 2003, Aspen Insurance Holdings Limited wrote $1,306.8 million in gross premiums and had shareholders' equity of $1,298.7 million.

Trading History, Unadjusted For Stock Dividends and Stock Splits      

Date Bid Ask Close Volume
2010/09/03 29.10 29.11 29.10 278,354
2010/09/02 28.65 28.66 28.65 277,941
2010/09/01 28.48 28.49 28.49 479,433
2010/08/31 28.40 28.41 28.40 503,884
2010/08/30 28.01 28.02 28.02 311,413
2010/08/19 28.09 28.10 28.09 319,941
2010/08/18 28.26 28.27 28.26 284,222
2010/08/16 27.50 27.51 27.50 388,163
2010/08/10 28.29 28.30 28.29 639,526
2010/08/09 28.56 28.57 28.56 493,395
2010/08/02 27.79 27.80 27.79 468,950
2010/07/28 26.82 26.83 26.83 534,130
2010/07/27 27.41 27.42 27.42 412,027
2010/07/19 26.16 26.17 26.16 476,485
2010/07/16 25.92 25.93 25.92 399,515
2010/07/12 26.22 26.23 26.22 495,156
2010/04/26 28.84 28.85 29.00 453,359
2010/04/23 29.31 29.32 29.00 452,615
2010/04/22 28.93 28.94 29.00 228,801
2010/04/21 28.62 28.63 29.00 312,669
2010/04/20 28.66 28.67 29.00 452,920
2010/04/19 28.38 28.39 28.00 519,349
2010/04/16 28.36 28.37 28.00 458,187
2010/04/15 28.91 28.92 29.00 252,341
2010/04/14 28.96 28.97 29.00 360,154
2010/04/13 28.81 28.83 29.00 438,648
2010/04/12 28.83 28.84 29.00 403,169
2010/04/08 28.65 28.66 29.00 609,392
2010/04/07 28.99 29.00 29.00 756,984
2010/04/05 28.62 28.63 29.00 841,182
2010/04/01 29.16 29.17 29.00 800,273
2010/03/31 28.86 28.88 29.00 1,219,772
2010/03/30 28.60 28.61 29.00 1,135,532
2010/03/29 28.86 28.87 29.00 978,542
2010/03/26 28.03 28.05 28.00 861,619
2010/03/25 28.03 28.05 28.00 861,619
2010/03/24 28.55 28.56 29.00 687,875
2010/03/23 28.02 28.03 28.00 492,280
2010/03/22 28.02 28.03 28.00 486,813
2010/03/19 28.00 28.00 28.00 594,385
2010/03/18 28.11 28.12 28.00 483,720
2010/03/17 28.06 28.07 28.00 792,926
2010/03/16 27.51 27.53 28.00 476,233
2010/03/15 27.48 27.49 27.00 458,053
2010/03/12 27.57 27.58 28.00 564,442
2010/03/11 27.57 27.58 28.00 564,442
2010/03/10 27.74 27.75 28.00 524,274
2010/03/08 28.14 28.15 28.00 1,239,042
2010/03/05 27.84 27.85 28.00 540,940
2010/03/04 28.37 28.38 28.00 334,214
2010/03/03 28.57 28.58 29.00 322,213
2010/03/02 28.42 28.43 28.00 245,241
2010/03/01 28.52 28.56 29.00 467,416
2010/02/26 28.59 28.60 29.00 504,847
2010/02/25 28.59 28.60 29.00 504,847
2010/02/24 28.19 28.20 28.00 311,174
2010/02/22 28.41 28.43 28.00 304,129
2010/02/19 28.35 28.36 28.00 344,183
2010/02/18 28.08 28.09 28.00 453,771
2010/02/17 0.00 0.00 0.00
2010/02/16 27.86 27.87 28.00 461,140
2010/02/15 27.93 27.94 28.00 854,045
2010/02/12 27.93 27.94 28.00 792,635
2010/02/11 27.89 27.90 28.00 611,249
2010/02/10 13.66 13.69 28.00 1,096,579
2010/02/08 26.64 26.66 27.00 397,902
2010/02/05 26.91 26.93 27.00 423,559
2010/02/04 26.80 26.81 27.00 368,804
2010/02/03 27.24 27.25 27.00 386,750
2010/02/02 26.89 26.91 27.00 536,289
2010/01/29 26.63 26.64 27.00 562,323
2010/01/28 27.12 27.14 27.00 570,653
2010/01/27 27.12 27.14 27.00 570,653
2010/01/26 27.08 27.09 27.00 265,186
2010/01/25 27.28 27.29 27.00 632,169
2010/01/22 27.28 27.29 27.00 632,169
2010/01/21 27.60 27.61 28.00 814,125
2010/01/20 27.42 27.44 27.00 764,532
2010/01/19 27.09 27.10 27.00 498,563
2010/01/18 26.82 26.84 27.00 403,172
2010/01/15 26.82 26.83 27.00 344,434
2010/01/14 27.19 27.20 27.00 438,248
2010/01/13 27.19 27.20 27.00 448,012
2010/01/12 26.95 26.96 27.00 322,156
2010/01/11 27.24 27.25 27.00 404,780
2010/01/07 27.38 27.39 27.00 1,029,703
2010/01/06 27.06 27.07 27.00 1,341,882
2010/01/05 25.62 25.63 26.00 347,156
2010/01/04 25.68 25.70 26.00 314,749
2009/12/30 25.69 25.70 26.00 184,276
2009/12/29 25.80 25.81 26.00 264,427
2009/12/23 25.24 25.25 25.00 526,346
2009/12/22 25.34 25.35 25.00 727,945
2009/12/21 25.66 25.67 26.00 676,864
2009/12/18 25.66 25.67 26.00 676,864
2009/12/17 25.93 25.94 26.00 866,481
2009/12/16 25.93 25.94 26.00 866,481
2009/12/15 26.00 26.01 26.00 468,571
2009/12/11 26.35 26.36 26.00 963,314
2009/12/10 25.77 25.79 26.00 945,995
2009/12/09 25.85 25.86 26.00 445,820
2009/12/08 26.24 26.25 26.00 408,120
2009/12/07 26.30 26.31 26,362,400.00 362,400
2009/12/04 25.99 26.01 26.00 844,412
2009/12/03 25.99 26.01 26.00 844,412
2009/12/02 25.75 25.76 26.00 1,154,726
2009/12/01 26.08 26.10 26.00 998,967
2009/11/30 25.84 25.85 26.00 623,581
2009/11/27 25.79 25.81 26.00 220,395
2009/11/25 26.11 26.12 26.00 247,040
2009/11/24 26.13 26.14 26.00 450,862
2009/11/23 26.21 26.25 26.00 573,319
2009/11/20 26.43 26.44 26.00 462,971
2009/11/19 26.49 26.50 27.00 379,598
2009/11/18 27.00 27.01 27.00 277,287
2009/11/17 26.89 26.90 27.00 377,217
2009/11/16 26.59 26.60 27.00 609,000
2009/11/13 26.55 26.56 27.00 315,095
2009/11/12 26.54 26.55 27.00 299,240
2009/11/10 26.89 0.00 27.00 381,763
2009/11/09 26.44 26.45 26.00 780,279
2009/11/06 25.93 25.94 26.00 644,952
2009/11/05 25.93 25.94 26.00 644,952
2009/11/04 25.93 25.94 26.00 644,952
2009/11/03 25.49 25.53 26.00 979,234
2009/11/02 25.49 25.53 26.00 979,234
2009/10/30 25.83 25.86 26.00 765,564
2009/10/29 26.78 26.84 27.00 1,302,686
2009/10/27 26.80 26.82 27.00 329,844
2009/10/26 26.92 26.93 27.00 605,394
2009/10/23 27.54 27.55 28.00 648,099
2009/10/22 28.26 28.27 28.00 496,713
2009/10/21 28.19 28.20 28.00 587,679
2009/10/20 28.19 28.20 28.00 587,679
2009/10/19 28.26 28.27 28.00 491,338
2009/10/16 28.09 28.10 28.00 358,233
2009/10/15 28.18 28.21 28.00 256,633
2009/10/14 28.11 28.14 28.00 372,886
2009/10/13 27.68 27.69 28.00 410,029
2009/10/12 27.01 27.03 27.00 762,478
2009/10/02 27.01 27.03 27.00 762,478
2009/10/01 26.27 26.28 26.00 691,058
2009/09/30 27.25 27.26 27.00 317,088
2009/09/29 27.25 27.26 27.00 317,088
2009/09/28 27.25 27.26 27.00 317,088
2009/09/25 26.31 26.33 26.00 346,898
2009/09/23 26.08 26.09 26.00 449,407
2009/09/22 26.06 26.07 26.00 461,880
2009/09/21 26.52 26.53 27.00 433,861
2009/09/18 26.61 26.63 27.00 374,966
2009/09/17 26.28 26.29 26.00 244,595
2009/09/16 26.32 26.33 26.00 521,930
2009/09/15 26.29 26.31 26.00 466,162
2009/08/21 24.80 24.81 25.00 1,514,294
2009/08/20 24.20 24.21 24.00 830,828
2009/08/19 24.48 24.51 25.00 659,121
2009/08/18 24.48 24.51 25.00 659,121
2009/08/17 24.25 24.26 24.00 785,277
2009/08/14 24.48 24.49 24.00 518,953
2009/08/13 24.81 24.82 25.00 315,043
2009/08/12 24.72 24.74 25.00 591,967
2009/08/11 24.31 24.32 24.00 571,429
2009/08/10 24.38 24.39 24.00 695,634
2009/08/07 24.10 24.11 24.00 1,387,276
2009/08/06 23.90 23.92 24.00 2,088,935
2009/08/05 24.61 24.62 25.00 818,191
2009/08/04 24.64 24.65 25.00 1,262,549
2009/08/03 24.77 24.79 25.00 1,202,832
2009/07/29 25.75 25.76 26.00 527,785
2009/07/28 26.14 26.15 26.00 748,183
2009/07/27 0.00 0.00 26.00 586,845
2009/07/24 0.00 0.00 26.00 392,279
2009/07/21 25.09 25.11 25.00 661,146
2009/07/10 23.23 23.24 23.00 2,043,799
2009/07/08 23.23 23.24 23.00 2,043,799
2009/07/02 22.92 22.93 23.00 821,776
2009/07/01 22.35 22.36 22.00 1,390,022
2009/06/30 22.35 22.36 22.00 1,390,022
2009/06/29 21.84 21.85 22.00 1,429,038
2009/06/26 21.59 21.61 22.00 2,921,839
2009/06/25 21.83 21.85 22.00 859,535
2009/06/24 21.83 21.85 22.00 859,535
2009/06/23 21.95 21.96 22.00 600,881
2009/06/22 21.79 21.90 22.00 863,039
2009/06/19 22.41 22.42 22.00 1,297,234
2009/06/18 22.24 22.25 22.00 981,720
2009/06/17 22.66 22.67 23.00 1,332,140
2009/06/16 23.02 23.03 23.00 769,317
2009/06/12 22.88 22.89 23.00 1,014,653
2009/06/11 23.53 23.54 24.00 532,175
2009/06/10 23.53 23.54 24.00 532,175
2009/06/08 24.24 24.26 24.00 418,251
2009/06/05 523.50 524.00 24.00 532,331
2009/06/04 24.44 24.45 25.00 683,719
2009/06/01 23.86 23.88 24.00 568,665
2009/05/29 23.04 23.05 23.00 638,257
2009/05/28 22.14 22.16 22.00 723,371
2009/05/26 22.99 23.00 23.00 708,565
2009/05/22 22.71 22.73 23.00 483,718
2009/05/21 22.62 22.63 23.00 512,099
2009/05/20 22.49 22.51 22.00 9,525,412
2009/05/19 22.89 22.92 23.00 707,107
2009/05/18 24.06 24.07 24.00 509,355
2009/05/14 23.11 23.12 23.00 748,639
2009/05/13 23.11 23.12 23.00 748,639
2009/05/11 23.01 23.02 23.00 626,414
2009/05/05 23.01 23.02 23.00 626,414
2009/05/04 23.96 24.02 24.00 733,676
2009/05/01 23.71 23.73 24.00 1,790,639
2009/04/30 0.00 0.00 24.00 1,790,639
2009/04/29 21.70 21.72 22.00 681,625
2009/04/24 21.35 21.37 21.00 600,303
2009/04/23 21.01 21.03 21.00 1,186,520
2009/04/22 21.50 21.51 21.00 1,392,836
2009/04/21 22.03 22.05 22.00 1,329,775
2009/04/20 21.62 21.64 22.00 746,294
2009/04/17 22.48 22.49 22.00 1,194,148
2009/04/16 23.19 23.21 23.00 1,057,684
2009/04/15 23.28 23.29 23.00 780,367
2009/04/14 22.33 22.34 22.00 817,415
2009/04/13 23.74 23.76 24.00 740,598
2009/04/09 23.47 23.48 23.00 497,371
2009/04/08 23.47 23.48 23.00 497,371
2009/04/07 23.31 23.33 23.00 701,821
2009/04/06 23.89 23.93 24.00 477,016
2009/04/03 24.05 24.06 23.00 1,119,353
2009/04/02 22.62 22.63 23.00 1,119,353
2009/04/01 22.62 22.63 23.00 1,119,353
2009/03/31 22.44 22.46 22.00 2,977
2009/03/30 21.70 21.72 22.00 671,647
2009/03/27 22.90 22.91 23.00 541,484
2009/03/26 23.27 23.30 23.00 586,575
2009/03/25 22.96 23.00 23.00 590,499
2009/03/24 22.21 22.22 22.00 825,497
2009/03/20 21.64 21.68 22.00 781,258
2009/03/19 22.38 22.39 22.00 630,178
2009/03/18 22.99 23.00 23.00 718,947
2009/03/17 21.99 22.00 22.00 533,686
2009/03/16 20.97 20.99 21.00 787,621
2009/03/12 20.98 20.99 21.00 658,842
2009/03/11 19.79 19.83 20.00 813,431
2009/03/10 0.00 0.00 19.00 549,131
2009/03/09 0.00 0.00 19.00 549,131
2009/03/06 0.00 0.00 19.00 756,868
2009/03/05 0.00 0.00 19.00 602,008
2009/03/04 0.00 0.00 20.00 653,023
2009/03/03 0.00 0.00 20.00 658,568
2009/03/02 0.00 0.00 21.00 1,088,484
2009/02/27 0.00 0.00 22.00 964,453
2009/02/26 0.00 0.00 10.35 35,272
2009/02/25 0.00 0.00 22.00 731,868
2009/02/24 0.00 0.00 23.00 965,619
2009/02/23 20.86 20.87 21.00 858,054
2009/02/20 0.00 0.00 22.00 965,010
2009/02/19 0.00 0.00 22.00 536,120
2009/02/18 0.00 0.00 22.00 538,813
2009/02/17 0.00 0.00 23.00 716,057
2009/02/13 0.00 0.00 23.00 716,057
2009/02/12 0.00 0.00 24.00 496,255
2009/02/11 0.00 0.00 24.00 495,556
2009/02/10 0.00 0.00 23.00 918,130
2009/02/09 0.00 0.00 24.00 639,665
2009/02/06 0.00 0.00 24.00 937,223
2009/02/05 0.00 0.00 23.00 922,613
2009/02/04 0.00 0.00 22.00 899,103
2009/02/03 0.00 0.00 22.00 568,590
2009/02/02 0.00 0.00 22.00 568,590
2009/01/29 0.00 0.00 22.00 568,590
2009/01/28 0.00 0.00 22.00 646,435
2009/01/27 0.00 0.00 22.00 646,435
2009/01/26 0.00 0.00 22.00 629,914
2009/01/23 0.00 0.00 22.00 567,166
2009/01/22 0.00 0.00 22.00 707,334
2009/01/21 0.00 0.00 22.00 1,245,439
2009/01/20 0.00 0.00 22.00 1,205,293
2009/01/16 0.00 0.00 24.00 749,693
2009/01/15 0.00 0.00 23.00 761,531
2009/01/13 0.00 0.00 24.00 676,147
2009/01/12 0.00 0.00 23.00 1,234,751
2009/01/09 0.00 0.00 25.00 782,732
2009/01/08 0.00 0.00 25.00 492,620
2009/01/07 0.00 0.00 25.00 772,167
2009/01/06 0.00 0.00 25.00 1,190,598
2009/01/05 0.00 0.00 25.00 1,124,482
2009/01/02 0.00 0.00 25.00 847,619
2008/12/31 24.18 24.20 24.00 1,058,405
2008/12/30 0.00 0.00 24.00 646,125
2008/12/29 0.00 0.00 23.00 441,467
2008/12/24 0.00 0.00 22.00 502,198
2008/12/23 0.00 0.00 22.00 502,198
2008/12/22 0.00 0.00 22.00 585,893
2008/12/19 0.00 0.00 23.00 1,451,775
2008/12/18 0.00 0.00 23.00 1,306,336
2008/12/17 0.00 0.00 22.00 902,639
2008/12/16 0.00 0.00 11.22 861,436
2008/12/15 0.00 0.00 10.31 18,745
2008/12/12 0.00 0.00 20.00 884,465
2008/12/11 0.00 0.00 19.00 1,014,679
2008/12/10 0.00 0.00 21.00 1,199,038
2008/12/09 0.00 0.00 21.00 115,370
2008/12/08 0.00 0.00 22.00 1,240,542
2008/12/05 0.00 0.00 21.00 1,530,976
2008/12/04 0.00 0.00 19.00 1,249,935
2008/12/03 0.00 0.00 19.00 1,075,375
2008/12/02 0.00 0.00 18.00 930,698
2008/12/01 0.00 0.00 17.00 965,672
2008/11/28 0.00 0.00 18.00 309,663
2008/11/27 0.00 0.00 18.00 1,826,060
2008/11/26 0.00 0.00 18.00 1,826,060
2008/11/25 0.00 0.00 17.00 1,236,730
2008/11/24 0.00 0.00 16.00 1,502,687
2008/11/21 0.00 0.00 14.00 2,784,463
2008/11/20 0.00 0.00 14.00 1,804,500
2008/11/19 0.00 0.00 16.00 1,830,634
2008/11/18 0.00 0.00 19.00 666,313
2008/11/17 0.00 0.00 20.00 570,072
2008/11/14 0.00 0.00 20.00 607,046
2008/11/13 0.00 0.00 20.00 896,551
2008/11/12 0.00 0.00 19.00 612,314
2008/11/07 0.00 0.00 21.00 784,524
2008/11/06 0.00 0.00 20.00 1,104,948
2008/11/05 0.00 0.00 22.00 754,934
2008/11/04 0.00 0.00 22.00 565,899
2008/11/03 0.00 0.00 22.00 503,769
2008/10/31 0.00 0.00 22.00 644,944
2008/10/30 0.00 0.00 22.00 644,944
2008/10/29 0.00 0.00 23.00 1,228,444
2008/10/28 0.00 0.00 20.00 749,479
2008/10/27 0.00 0.00 20.00 741,122
2008/10/24 0.00 0.00 20.00 781,056
2008/10/23 0.00 0.00 0.00
2008/10/22 0.00 0.00 0.00
2008/10/21 0.00 0.00 0.00
2008/10/20 0.00 0.00 0.00
2008/10/17 0.00 0.00 0.00
2008/10/16 0.00 0.00 0.00
2008/10/15 0.00 0.00 0.00
2008/10/14 0.00 0.00 0.00
2008/10/10 0.00 0.00 0.00
2008/10/09 0.00 0.00 0.00
2008/10/07 0.00 0.00 0.00
2008/10/06 0.00 0.00 0.00
2008/10/03 0.00 0.00 0.00
2008/10/02 0.00 0.00 0.00
2008/10/01 0.00 0.00 0.00
2008/09/29 0.00 0.00 0.00
2008/09/26 0.00 0.00 0.00
2008/09/25 0.00 0.00 0.00
2008/09/24 0.00 0.00 0.00
2008/09/23 0.00 0.00 0.00
2008/09/22 0.00 0.00 0.00
2008/09/19 0.00 0.00 0.00
2008/09/18 0.00 0.00 0.00
2008/09/17 0.00 0.00 0.00
2008/09/16 0.00 0.00 0.00
2008/09/15 0.00 0.00 0.00
2008/09/12 0.00 0.00 0.00
2008/09/11 0.00 0.00 0.00
2008/09/10 0.00 0.00 0.00
2008/09/09 0.00 0.00 0.00
2008/09/08 0.00 0.00 0.00
2008/09/05 0.00 0.00 0.00
2008/09/04 0.00 0.00 0.00
2008/09/03 0.00 0.00 0.00
2008/09/02 0.00 0.00 0.00
2008/08/29 0.00 0.00 0.00
2008/08/28 0.00 0.00 0.00
2008/08/27 0.00 0.00 0.00
2008/08/26 0.00 0.00 0.00
2008/08/25 0.00 0.00 0.00
2008/08/22 0.00 0.00 0.00
2008/08/21 0.00 0.00 0.00
2008/08/20 0.00 0.00 0.00
2008/08/19 0.00 0.00 0.00
2008/08/18 0.00 0.00 0.00
2008/08/15 0.00 0.00 0.00
2008/08/14 0.00 0.00 0.00
2008/08/13 0.00 0.00 0.00
2008/08/12 0.00 0.00 0.00
2008/08/11 0.00 0.00 0.00
2008/08/07 0.00 0.00 0.00
2008/08/06 0.00 0.00 0.00
2008/08/05 0.00 0.00 0.00
2008/08/04 0.00 0.00 0.00
2008/07/30 0.00 0.00 0.00
2008/07/29 0.00 0.00 0.00
2008/07/28 0.00 0.00 0.00
2008/07/25 0.00 0.00 0.00
2008/07/24 0.00 0.00 0.00
2008/07/21 0.00 0.00 0.00
2008/07/18 0.00 0.00 0.00
2008/07/17 0.00 0.00 0.00
2008/07/16 0.00 0.00 0.00
2008/07/15 0.00 0.00 0.00
2008/07/14 0.00 0.00 0.00
2008/07/11 0.00 0.00 0.00
2008/07/10 0.00 0.00 0.00
2008/07/09 0.00 0.00 0.00
2008/07/08 0.00 0.00 0.00
2008/07/07 0.00 0.00 0.00
2008/07/02 0.00 0.00 0.00
2008/06/27 0.00 0.00 0.00
2008/06/26 0.00 0.00 0.00
2008/06/25 0.00 0.00 0.00
2008/06/24 0.00 0.00 0.00
2008/06/23 0.00 0.00 0.00
2008/06/19 0.00 0.00 0.00
2008/06/18 0.00 0.00 0.00
2008/06/17 0.00 0.00 0.00
2008/06/13 0.00 0.00 25.00 414,512
2008/06/12 0.00 0.00 26.00 560,067
2008/06/11 0.00 0.00 26.00 648,266
2008/06/10 0.00 0.00 26.00 648,266
2008/06/09 0.00 0.00 26.00 845,829
2008/06/06 0.00 0.00 26.00 594,298
2008/06/05 0.00 0.00 26.00 594,298
2008/06/04 0.00 0.00 26.00 780,339
2008/06/03 0.00 0.00 26.00 473,694
2008/06/02 0.00 0.00 26.00 6,431,330
2008/05/30 0.00 0.00 26.00 629,896
2008/05/29 0.00 0.00 25.00 724,482
2008/05/28 0.00 0.00 25.00 483,887
2008/05/27 0.00 0.00 25.00 658,794
2008/05/23 0.00 0.00 26.00 551,865
2008/05/21 0.00 0.00 25.00 596,135
2008/05/20 0.00 0.00 25.00 497,554
2008/05/19 0.00 0.00 25.00 2,180,188
2008/05/16 0.00 0.00 25.00 2,180,188
2008/05/15 0.00 0.00 25.00 832,206
2008/05/14 0.00 0.00 25.00 979,877
2008/05/13 0.00 0.00 25.00 558,781
2008/05/12 0.00 0.00 25.00 708,922
2008/05/08 0.00 0.00 25.00 924,974
2008/05/06 0.00 0.00 25.00 907,346
2008/05/05 0.00 0.00 25.00 830,391
2008/05/02 0.00 0.00 26.00 1,766,066
2008/05/01 0.00 0.00 26.00 1,492,873
2008/04/30 0.00 0.00 26.00 588,621
2008/04/29 0.00 0.00 26.00 498,984
2008/04/28 0.00 0.00 26.00 776,888
2008/04/25 0.00 0.00 26.00 748,870
2008/04/24 0.00 0.00 26.00 906,087
2008/04/23 0.00 0.00 26.00 675,151
2008/04/22 0.00 0.00 27.00 725,456
2008/04/21 0.00 0.00 27.00 464,527
2008/04/18 0.00 0.00 27.00 533,508
2008/04/17 0.00 0.00 27.00 661,551
2008/04/16 0.00 0.00 27.00 662,039
2008/04/15 0.00 0.00 26.00 514,978
2008/04/11 0.00 0.00 26.00 442,500
2008/04/10 0.00 0.00 27.00 425,495
2008/04/09 0.00 0.00 27.00 511,500
2008/04/08 0.00 0.00 27.00 516,500
2008/04/07 0.00 0.00 27.00 475,245
2008/04/04 0.00 0.00 27.00 524,100
2008/04/03 0.00 0.00 27.00 8,600
2008/04/02 0.00 0.00 27.00 626,000
2008/04/01 0.00 0.00 27.00 634,558
2008/03/31 0.00 0.00 26.00 573,700
2008/03/28 0.00 0.00 26.00 495,500
2008/03/27 0.00 0.00 26.00 495,500
2008/03/26 0.00 0.00 26.00 592,000
2008/03/25 0.00 0.00 26.00 554,600
2008/03/20 0.00 0.00 0.00
2008/03/19 0.00 0.00 0.00
2008/03/18 0.00 0.00 0.00
2008/03/17 0.00 0.00 0.00
2008/03/14 0.00 0.00 0.00
2008/03/13 0.00 0.00 0.00
2008/03/12 0.00 0.00 28.00 602,200
2008/03/11 0.00 0.00 28.00 567,800
2008/03/10 0.00 0.00 27.00 687,225
2008/03/07 0.00 0.00 28.00 746,600
2008/03/06 0.00 0.00 27.00 677,167
2008/03/05 0.00 0.00 28.00 583,518
2008/03/04 0.00 0.00 28.00 728,800
2008/03/03 0.00 0.00 28.00 1,164,775
2008/02/29 0.00 0.00 29.00 655,045
2008/02/28 0.00 0.00 29.00 423,392
2008/02/27 0.00 0.00 29.00 363,732
2008/02/26 0.00 0.00 29.00 506,874
2008/02/25 0.00 0.00 29.00 1,123,604
2008/02/22 0.00 0.00 29.00 662,404
2008/02/21 0.00 0.00 30.00 874,325
2008/02/20 0.00 0.00 30.00 606,900
2008/02/19 0.00 0.00 29.00 681,840
2008/02/18 0.00 0.00 29.00 569,200
2008/02/15 0.00 0.00 29.00 569,200
2008/02/14 0.00 0.00 29.00 441,400
2008/02/13 0.00 0.00 29.00 517,200
2008/02/12 0.00 0.00 29.00 698,733
2008/02/11 0.00 0.00 29.00 518,500
2008/02/08 0.00 0.00 30.00 960,800
2008/02/07 0.00 0.00 30.00 1,418,340
2008/02/06 0.00 0.00 27.00 439,200
2008/02/05 0.00 0.00 28.00 415,100
2008/02/01 0.00 0.00 28.00 505,100
2008/01/31 0.00 0.00 28.00 588,900
2008/01/30 0.00 0.00 28.00 497,100
2008/01/29 0.00 0.00 28.00 365,600
2008/01/25 0.00 0.00 27.00 620,310
2008/01/24 0.00 0.00 27.00 853,200
2008/01/23 0.00 0.00 28.00 1,369,370
2008/01/22 0.00 0.00 28.00 873,700
2008/01/18 0.00 0.00 27.50 1,158,500
2008/01/17 0.00 0.00 28.00 7,234
2008/01/16 0.00 0.00 29.00 630,100
2008/01/15 0.00 0.00 29.00 466,200
2008/01/14 0.00 0.00 29.00 663,600
2008/01/11 0.00 0.00 30.00 636,611
2008/01/10 0.00 0.00 30.00 1,020,718
2008/01/09 0.00 0.00 29.00 730,639
2008/01/08 0.00 0.00 28.00 609,686
2008/01/07 0.00 0.00 29.00 534,000
2008/01/04 0.00 0.00 28.00 593,346
2008/01/03 0.00 0.00 28.00 415,912
2008/01/02 0.00 0.00 28.00 520,700
2007/12/31 0.00 0.00 29.00 361,900
2007/12/28 0.00 0.00 29.00 208,360
2007/12/27 0.00 0.00 29.00 330,900
2007/12/24 0.00 0.00 30.00 432,300
2007/12/21 0.00 0.00 29.00 1,178,500
2007/12/19 0.00 0.00 30.00 779,390
2007/12/18 0.00 0.00 29.00 457,600
2007/12/17 0.00 0.00 29.00 430,928
2007/12/14 0.00 0.00 29.00 369,500
2007/12/13 0.00 0.00 30.00 307,527
2007/12/12 0.00 0.00 30.00 461,300
2007/12/11 0.00 0.00 30.00 332,320
2007/12/10 0.00 0.00 30.00 332,320
2007/12/07 0.00 0.00 30.00 494,700
2007/12/06 0.00 0.00 30.00 494,700
2007/12/04 0.00 0.00 29.00 634,100
2007/12/03 0.00 0.00 29.00 403,970
2007/11/30 0.00 0.00 29.00 693,300
2007/11/29 0.00 0.00 29.00 536,800
2007/11/28 0.00 0.00 29.00 933,005
2007/11/27 0.00 0.00 28.00 472,563
2007/11/26 0.00 0.00 28.00 676,454
2007/11/23 0.00 0.00 29.00 413,000
2007/11/22 0.00 0.00 30.00 603,100
2007/11/21 0.00 0.00 28.00 457,500
2007/11/20 0.00 0.00 28.00 614,600
2007/11/19 0.00 0.00 28.00 656,400
2007/11/16 0.00 0.00 28.00 1,330,400
2007/11/15 0.00 0.00 28.00 925,400
2007/11/14 0.00 0.00 28.00 1,325,400
2007/11/13 0.00 0.00 28.00 528,000
2007/11/09 0.00 0.00 27.00 668,000
2007/11/08 0.00 0.00 27.00 674,311
2007/11/07 0.00 0.00 26.00 861,800
2007/11/06 0.00 0.00 27.00 652,500
2007/11/05 0.00 0.00 27.00 805,875
2007/11/02 0.00 0.00 27.00 1,016,200
2007/11/01 0.00 0.00 27.00 843,100
2007/10/31 0.00 0.00 27.00 645,500
2007/10/30 0.00 0.00 27.00 547,200
2007/10/29 0.00 0.00 27.00 386,800
2007/10/26 0.00 0.00 28.00 491,700
2007/10/25 0.00 0.00 27.00 870,300
2007/10/24 0.00 0.00 27.00 696,700
2007/10/23 0.00 0.00 28.00 563,500
2007/10/22 0.00 0.00 28.00 820,900
2007/10/19 0.00 0.00 27.00 918,000
2007/10/18 0.00 0.00 28.00 402,000
2007/10/16 0.00 0.00 29.00 518,500
2007/10/15 0.00 0.00 28.00 616,600
2007/10/12 0.00 0.00 29.00 904,200
2007/10/11 0.00 0.00 29.00 1,069,300
2007/10/10 0.00 0.00 29.00 795,800
2007/10/09 0.00 0.00 30.00 603,100
2007/10/08 0.00 0.00 30.00 353,600
2007/10/05 0.00 0.00 30.00 847,300
2007/10/04 0.00 0.00 29.00 704,200
2007/10/03 0.00 0.00 29.00 636,600
2007/10/02 0.00 0.00 29.00 734,300
2007/10/01 0.00 0.00 29.00 761,300
2007/09/28 0.00 0.00 28.00 583,000
2007/09/27 0.00 0.00 28.00 451,300
2007/09/26 0.00 0.00 27.00 450,300
2007/09/25 0.00 0.00 27.00 560,300
2007/09/24 0.00 0.00 27.00 364,200
2007/09/21 0.00 0.00 27.00 681,200
2007/09/20 0.00 0.00 27.00 269,700
2007/09/19 0.00 0.00 27.00 818,600
2007/09/18 0.00 0.00 27.00 429,800
2007/09/17 0.00 0.00 26.00 243,000
2007/09/14 0.00 0.00 26.00 158,700
2007/09/13 0.00 0.00 26.00 254,300
2007/09/12 0.00 0.00 26.00 540,000
2007/09/11 0.00 0.00 26.00 790,400
2007/09/10 0.00 0.00 26.00 1,164,900
2007/09/07 0.00 0.00 25.00 323,000
2007/09/06 0.00 0.00 25.00 375,100
2007/09/05 0.00 0.00 25.00 421,700
2007/09/04 0.00 0.00 25.00 370,800
2007/08/31 0.00 0.00 25.00 293,800
2007/08/30 0.00 0.00 25.00 409,900
2007/08/29 0.00 0.00 25.00 360,100
2007/08/28 0.00 0.00 24.00 382,400
2007/08/27 0.00 0.00 25.00 304,100
2007/08/24 0.00 0.00 25.00 281,900
2007/08/23 0.00 0.00 25.00 286,800
2007/08/22 0.00 0.00 25.00 579,200
2007/08/21 0.00 0.00 25.00 607,500
2007/08/20 0.00 0.00 24.00 539,300
2007/08/17 0.00 0.00 24.00 1,249,800
2007/08/16 0.00 0.00 23.00 1,509,200
2007/08/15 0.00 0.00 23.00 962,500
2007/08/14 0.00 0.00 24.00 1,187,700
2007/08/13 0.00 0.00 24.00 1,014,300
2007/08/10 0.00 0.00 24.00 2,163,200
2007/08/09 0.00 0.00 23.00 2,143,400
2007/08/08 0.00 0.00 23.00 1,744,800
2007/08/07 0.00 0.00 23.00 1,330,700
2007/08/06 0.00 0.00 236.00 1,199,400
2007/08/01 0.00 0.00 25.00 1,542,600
2007/07/31 0.00 0.00 25.00 1,189,800
2007/07/30 0.00 0.00 25.00 1,401,000
2007/07/27 0.00 0.00 25.00 1,471,200
2007/07/26 0.00 0.00 25.00 930,000
2007/07/25 0.00 0.00 26.00 1,286,400
2007/07/24 0.00 0.00 25.00 1,524,200
2007/07/23 0.00 0.00 26.00 748,300
2007/07/20 0.00 0.00 27.00 1,015,600
2007/07/19 0.00 0.00 28.00 846,600
2007/07/18 0.00 0.00 27.00 960,900
2007/07/17 0.00 0.00 27.00 1,490,500
2007/07/16 0.00 0.00 28.00 722,500
2007/07/13 0.00 0.00 28.00 1,019,500
2007/07/12 0.00 0.00 28.00 815,000
2007/07/10 0.00 0.00 28.00 1,410,400
2007/07/09 0.00 0.00 29.00 762,200
2007/07/06 0.00 0.00 28.00 663,900
2007/07/05 0.00 0.00 28.00 467,800
2007/07/04 0.00 0.00 29.00 206,300
2007/07/03 0.00 0.00 29.00 206,300
2007/07/02 0.00 0.00 28.00 772,960
2007/06/29 0.00 0.00 28.00 1,423,700
2007/06/28 0.00 0.00 28.00 1,256,000
2007/06/27 0.00 0.00 29.00 840,300
2007/06/26 0.00 0.00 28.00 582,900
2007/06/25 0.00 0.00 28.00 1,151,100
2007/06/22 0.00 0.00 28.00 1,719,300
2007/06/21 0.00 0.00 28.00 1,093,700
2007/06/20 0.00 0.00 28.00 903,800
2007/06/19 0.00 0.00 28.00 834,600
2007/06/18 0.00 0.00 28.00 531,000
2007/06/15 0.00 0.00 27.00 616,100
2007/06/14 0.00 0.00 27.00 495,200
2007/06/13 0.00 0.00 27.00 418,400
2007/06/12 0.00 0.00 27.00 454,400
2007/06/08 0.00 0.00 27.00 617,300
2007/06/07 0.00 0.00 27.00 364,300
2007/06/06 0.00 0.00 27.00 284,500
2007/06/01 0.00 0.00 27.00 371,900
2007/05/31 0.00 0.00 27.00 399,700
2007/05/30 0.00 0.00 27.00 391,800
2007/05/29 0.00 0.00 27.00 278,900
2007/05/28 0.00 0.00 27.00 124,600
2007/05/25 0.00 0.00 27.00 124,600
2007/05/23 0.00 0.00 28.00 566,900
2007/05/22 0.00 0.00 28.00 421,900
2007/05/18 0.00 0.00 28.00 672,650
2007/05/17 0.00 0.00 27.00 344,800
2007/05/15 0.00 0.00 27.00 456,200
2007/05/14 0.00 0.00 27.00 319,600
2007/05/11 0.00 0.00 27.00 355,800
2007/05/10 0.00 0.00 27.00 355,800
2007/05/09 0.00 0.00 27.00 298,700
2007/05/08 0.00 0.00 27.00 241,700
2007/05/07 0.00 0.00 28.00 361,500
2007/05/04 0.00 0.00 27.00 389,700
2007/05/03 0.00 0.00 27.00 826,400
2007/05/02 0.00 0.00 27.00 272,100
2007/05/01 0.00 0.00 27.00 220,600
2007/04/30 0.00 0.00 26.00 109,200
2007/04/27 0.00 0.00 27.00 114,300
2007/04/26 0.00 0.00 27.00 258,200
2007/04/25 0.00 0.00 27.00 303,800
2007/04/24 0.00 0.00 26.00 258,200
2007/04/23 0.00 0.00 26.00 75,200
2007/04/20 0.00 0.00 26.00 82,800
2007/04/19 0.00 0.00 26.00 90,100
2007/04/18 0.00 0.00 26.00 160,500
2007/04/17 0.00 0.00 26.00 438,900
2007/04/16 0.00 0.00 26.00 438,900
2007/04/13 0.00 0.00 26.00 237,700
2007/04/12 0.00 0.00 26.00 161,100
2007/04/11 0.00 0.00 26.00 226,600
2007/04/10 0.00 0.00 26.00 207,300
2007/04/09 0.00 0.00 26.00 241,100
2007/04/05 0.00 0.00 26.00 206,300
2007/04/03 0.00 0.00 26.00 198,000
2007/04/02 0.00 0.00 26.00 162,600
2007/03/30 0.00 0.00 26.00 171,100
2007/03/29 0.00 0.00 26.00 112,000
2007/03/27 0.00 0.00 26.00 168,800
2007/03/26 0.00 0.00 27.00 315,400
2007/03/23 0.00 0.00 27.00 475,200
2007/03/22 0.00 0.00 26.00 268,600
2007/03/21 0.00 0.00 26.00 543,500
2007/03/20 0.00 0.00 25.00 283,600
2007/03/19 0.00 0.00 25.00 233,600
2007/03/16 0.00 0.00 26.00 389,100
2007/03/15 0.00 0.00 26.00 237,100
2007/03/14 0.00 0.00 25.00 520,900
2007/03/13 0.00 0.00 26.00 261,500
2007/03/12 0.00 0.00 26.00 287,500
2007/03/09 0.00 0.00 26.00 213,800
2007/03/08 0.00 0.00 26.00 257,800
2007/03/07 0.00 0.00 26.00 354,000
2007/03/06 0.00 0.00 26.00 234,500
2007/03/05 0.00 0.00 26.00 240,900
2007/03/02 0.00 0.00 26.00 302,900
2007/03/01 0.00 0.00 26.00 408,400
2007/02/28 0.00 0.00 26.00 95,600
2007/02/27 0.00 0.00 26.00 357,900
2007/02/26 0.00 0.00 27.00 453,588
2007/02/23 0.00 0.00 27.00 499,400
2007/02/22 0.00 0.00 27.00 220,800
2007/02/21 0.00 0.00 27.00 492,100
2007/02/20 0.00 0.00 27.00 304,700
2007/02/16 0.00 0.00 27.00 257,700
2007/02/15 0.00 0.00 27.00 345,100
2007/02/14 0.00 0.00 27.00 571,600
2007/02/13 0.00 0.00 27.00 451,325
2007/02/12 0.00 0.00 27.00 471,300
2007/02/09 0.00 0.00 26.00 1,048,700
2007/02/08 0.00 0.00 26.00 461,100
2007/02/07 0.00 0.00 26.00 271,300
2007/02/06 0.00 0.00 26.00 229,800
2007/02/05 0.00 0.00 26.00 299,700
2007/02/01 0.00 0.00 26.00 833,600
2007/01/31 0.00 0.00 26.00 341,500
2007/01/30 0.00 0.00 26.00 199,200
2007/01/29 0.00 0.00 26.00 315,200
2007/01/26 0.00 0.00 25.00 481,100
2007/01/25 0.00 0.00 25.00 485,000
2007/01/24 0.00 0.00 25.00 315,200
2007/01/23 0.00 0.00 26.00 538,500
2007/01/22 0.00 0.00 26.00 474,700
2007/01/19 0.00 0.00 26.00 600,300
2007/01/18 0.00 0.00 26.00 251,300
2007/01/17 0.00 0.00 26.00 223,000
2007/01/16 0.00 0.00 26.00 249,200
2007/01/15 0.00 0.00 26.00 388,900
2007/01/12 0.00 0.00 26.00 388,900
2007/01/11 0.00 0.00 26.00 24,400
2007/01/10 0.00 0.00 26.00 438,800
2007/01/09 0.00 0.00 26.00 371,900
2007/01/08 0.00 0.00 26.00 415,500
2007/01/05 0.00 0.00 26.00 299,500
2007/01/04 0.00 0.00 27.00 390,000
2007/01/03 0.00 0.00 27.00 433,900
2007/01/02 0.00 0.00 26.00 139,500
2006/12/29 0.00 0.00 26.00 139,500
2006/12/28 0.00 0.00 26.00 344,500
2006/12/27 0.00 0.00 27.00 248,800
2006/12/22 0.00 0.00 26.00 287,500
2006/12/21 0.00 0.00 26.00 284,900
2006/12/20 0.00 0.00 26.00 405,100
2006/12/19 0.00 0.00 26.00 385,700
2006/12/15 0.00 0.00 26.00 548,300
2006/12/14 0.00 0.00 27.00 233,700
2006/12/13 0.00 0.00 27.00 234,500
2006/12/12 0.00 0.00 27.00 310,300
2006/12/11 0.00 0.00 27.00 184,300
2006/12/08 0.00 0.00 27.00 240,200
2006/12/07 0.00 0.00 27.00 234,600
2006/12/06 0.00 0.00 27.00 401,900
2006/12/05 0.00 0.00 27.00 401,900
2006/12/04 0.00 0.00 27.00 257,000
2006/12/01 0.00 0.00 27.00 317,600
2006/11/30 0.00 0.00 27.00 278,000
2006/11/29 0.00 0.00 26.00 122,700
2006/11/28 0.00 0.00 26.00 108,900
2006/11/27 0.00 0.00 26.00 302,300
2006/11/24 0.00 0.00 27.00 38,600
2006/11/23 0.00 0.00 27.00 168,000
2006/11/22 0.00 0.00 27.00 168,000
2006/11/21 0.00 0.00 27.00 136,900
2006/11/20 0.00 0.00 27.00 189,200
2006/11/17 0.00 0.00 26.00 305,100
2006/11/16 0.00 0.00 26.00 211,500
2006/11/15 0.00 0.00 26.00 510,200
2006/11/14 0.00 0.00 26.00 664,200
2006/11/10 0.00 0.00 26.00 295,100
2006/11/09 0.00 0.00 26.00 357,100
2006/11/08 0.00 0.00 26.00 682,200
2006/11/07 0.00 0.00 25.00 111,100
2006/11/06 0.00 0.00 25.00 169,300
2006/11/03 0.00 0.00 25.00 219,400
2006/11/02 0.00 0.00 25.00 268,000
2006/11/01 0.00 0.00 25.00 185,900
2006/10/31 0.00 0.00 25.00 241,000
2006/10/30 0.00 0.00 25.00 438,100
2006/10/27 0.00 0.00 25.00 648,000
2006/10/26 0.00 0.00 26.00 608,100
2006/10/25 0.00 0.00 26.00 732,900
2006/10/24 0.00 0.00 26.00 344,700
2006/10/23 0.00 0.00 26.00 211,700
2006/10/20 0.00 0.00 26.00 204,400
2006/10/19 0.00 0.00 26.00 180,100
2006/10/18 0.00 0.00 26.00 92,000
2006/10/17 0.00 0.00 26.00 519,700
2006/10/16 0.00 0.00 26.00 258,800
2006/10/13 0.00 0.00 26.00 561,100
2006/10/12 0.00 0.00 26.00 886,400
2006/10/11 0.00 0.00 26.00 177,900
2006/10/10 0.00 0.00 26.00 185,400
2006/10/09 0.00 0.00 26.00 249,500
2006/10/06 0.00 0.00 26.00 389,900
2006/10/05 0.00 0.00 26.00 375,900
2006/10/04 0.00 0.00 26.00 168,200
2006/10/03 0.00 0.00 26.00 299,000
2006/10/02 0.00 0.00 26.00 255,400
2006/09/29 0.00 0.00 26.00 511,800
2006/09/28 0.00 0.00 26.00 159,200
2006/09/27 0.00 0.00 26.00 332,000
2006/09/26 0.00 0.00 26.00 293,900
2006/09/25 0.00 0.00 26.00 186,000
2006/09/22 0.00 0.00 25.00 111,100
2006/09/21 0.00 0.00 25.00 293,300
2006/09/20 0.00 0.00 25.00 365,400
2006/09/19 0.00 0.00 24.00 318,200
2006/09/18 0.00 0.00 24.00 329,300
2006/09/15 0.00 0.00 24.00 136,100
2006/09/14 0.00 0.00 24.00 236,800
2006/09/13 0.00 0.00 24.00 197,600
2006/09/12 0.00 0.00 24.00 302,000
2006/09/08 0.00 0.00 24.00 342,600
2006/09/07 0.00 0.00 24.00 384,100
2006/09/06 0.00 0.00 25.00 227,500
2006/09/05 0.00 0.00 25.00 153,300
2006/09/01 0.00 0.00 25.00 57,500
2006/08/31 0.00 0.00 25.00 100,500
2006/08/30 0.00 0.00 25.00 248,200
2006/08/29 0.00 0.00 24.00 251,600
2006/08/28 0.00 0.00 24.00 91,500
2006/08/25 0.00 0.00 24.00 93,200
2006/08/24 0.00 0.00 24.00 64,700
2006/08/23 0.00 0.00 24.00 254,700
2006/08/22 0.00 0.00 24.00 43,800
2006/08/21 0.00 0.00 24.00 71,300
2006/08/18 0.00 0.00 24.00 188,200
2006/08/17 0.00 0.00 24.00 155,400
2006/08/16 0.00 0.00 24.00 92,100
2006/08/15 0.00 0.00 24.00 124,900
2006/08/14 0.00 0.00 23.00 185,700
2006/08/10 0.00 0.00 23.00 79,200
2006/08/09 0.00 0.00 23.00 278,400
2006/08/08 0.00 0.00 23.00 227,900
2006/08/07 0.00 0.00 23.00 71,700
2006/08/02 0.00 0.00 23.00 206,800
2006/08/01 0.00 0.00 23.00 265,900
2006/07/31 0.00 0.00 24.00 114,500
2006/07/28 0.00 0.00 24.00 296,400
2006/07/27 0.00 0.00 23.00 664,500
2006/07/26 0.00 0.00 23.00 491,700
2006/07/25 0.00 0.00 23.00 75,200
2006/07/24 0.00 0.00 22.00 221,800
2006/07/21 0.00 0.00 22.00 82,700
2006/07/20 0.00 0.00 23.00 195,900
2006/07/19 0.00 0.00 23.00 166,500
2006/07/18 0.00 0.00 23.00 152,200
2006/07/14 0.00 0.00 23.00 164,700
2006/07/13 0.00 0.00 23.00 209,300
2006/07/12 0.00 0.00 23.00 361,400
2006/07/11 0.00 0.00 23.00 254,200
2006/07/10 0.00 0.00 24.00 410,300
2006/07/07 0.00 0.00 23.00 145,100
2006/07/06 0.00 0.00 23.00 427,900
2006/07/05 0.00 0.00 23.00 210,700
2006/07/04 0.00 0.00 23.00 77,500
2006/07/03 0.00 0.00 23.00 77,500
2006/06/30 0.00 0.00 23.00 56,900
2006/06/29 0.00 0.00 23.00 129,000
2006/06/28 0.00 0.00 23.00 359,300
2006/06/27 0.00 0.00 23.00 268,100
2006/06/26 0.00 0.00 24.00 260,600
2006/06/23 0.00 0.00 23.00 287,400
2006/06/22 0.00 0.00 23.00 619,000
2006/06/21 0.00 0.00 23.00 250,100
2006/06/20 0.00 0.00 23.00 368,200
2006/06/19 0.00 0.00 23.00 309,400
2006/06/16 0.00 0.00 23.00 292,400
2006/06/15 0.00 0.00 23.00 248,000
2006/06/14 0.00 0.00 23.00 314,600
2006/06/13 0.00 0.00 23.00 391,400
2006/06/09 0.00 0.00 23.00 914,700
2006/06/08 0.00 0.00 22.00 781,500
2006/06/07 0.00 0.00 22.00 289,500
2006/06/06 0.00 0.00 22.00 270,200
2006/06/05 0.00 0.00 22.00 295,500
2006/06/02 0.00 0.00 22.00
2006/06/01 0.00 0.00 22.00 612,700
2006/05/31 0.00 0.00 22.00 308,000
2006/05/30 0.00 0.00 22.00 1,409,400
2006/05/26 0.00 0.00 22.00 413,500
2006/05/25 0.00 0.00 22.00 462,900
2006/05/23 0.00 0.00 22.00 463,800
2006/05/22 0.00 0.00 22.00 477,300
2006/05/19 0.00 0.00 22.00 274,100
2006/05/18 0.00 0.00 22.00 570,300
2006/05/17 0.00 0.00 22.00 553,600
2006/05/16 0.00 0.00 23.00 321,200
2006/05/15 0.00 0.00 23.00 358,100
2006/05/12 0.00 0.00 23.00 187,400
2006/05/11 0.00 0.00 23.00 213,500
2006/05/10 0.00 0.00 23.00 1,096,300
2006/05/09 0.00 0.00 24.00 136,500
2006/05/08 0.00 0.00 24.00 127,200
2006/05/05 0.00 0.00 24.00 456,800
2006/05/04 0.00 0.00 24.00 241,700
2006/05/03 0.00 0.00 24.00 262,700
2006/05/02 0.00 0.00 24.00 349,500
2006/05/01 0.00 0.00 24.00 910,600
2006/04/28 0.00 0.00 24.00 933
2006/04/27 0.00 0.00 24.00 2,229,000
2006/04/26 0.00 0.00 25.00 300,000
2006/04/24 0.00 0.00 24.00 360,700
2006/04/21 0.00 0.00 25.00 106,800
2006/04/20 0.00 0.00 25.00 94,700
2006/04/19 0.00 0.00 25.00 214,700
2006/04/18 0.00 0.00 25.00 296,200
2006/04/17 24.20 24.72 24.00 258,400
2006/04/13 0.00 0.00 24.00 133,900
2006/04/12 0.00 0.00 24.00 189,500
2006/04/10 0.00 0.00 24.00 165,400
2006/04/07 0.00 0.00 24.00 112,500
2006/04/06 0.00 0.00 25.00 157,800
2006/04/05 0.00 0.00 25.00 853,300
2006/04/04 0.00 0.00 25.00 118,900
2006/04/03 0.00 0.00 25.00 354,400
2006/03/31 0.00 0.00 25.00 498,100
2006/03/30 0.00 0.00 24.00 175,100
2006/03/29 0.00 0.00 24.00 128,200
2006/03/28 0.00 0.00 24.00 117,100
2006/03/27 0.00 0.00 24.00 176,900
2006/03/24 0.00 0.00 24.00 202,000
2006/03/23 0.00 0.00 24.00 186,800
2006/03/22 0.00 0.00 24.00 154,400
2006/03/21 0.00 0.00 24.00 213,900
2006/03/20 0.00 0.00 25.00 246,800
2006/03/17 0.00 0.00 25.00 228,700
2006/03/16 0.00 0.00 25.00 322,100
2006/03/15 0.00 0.00 24.00 223,000
2006/03/14 0.00 0.00 24.00 402,200
2006/03/13 0.00 0.00 24.00 147,000
2006/03/10 0.00 0.00 24.00 409,800
2006/03/09 0.00 0.00 24.00 252,900
2006/03/08 23.29 24.52 24.00 242,400
2006/03/07 23.26 24.49 24.00 271,100
2006/03/06 23.58 24.36 24.00 276,600
2006/03/03 22.94 24.18 24.00 400,600
2006/03/02 22.58 23.81 23.00 507,800
2006/03/01 0.00 0.00 23.00 294,600
2006/02/28 0.00 0.00 23.00 406,200
2006/02/27 0.00 0.00 23.00 451,300
2006/02/24 22.50 23.80 23.00 365,100
2006/02/23 22.73 23.96 23.00 710,200
2006/02/22 22.88 24.14 24.00 627,100
2006/02/21 3.42 47.43 24.00 622,800
2006/02/17 0.00 0.00 23.00 1,396,900
2006/02/16 0.00 0.00 22.00 277,100
2006/02/14 0.00 0.00 22.00 596,300
2006/02/13 0.00 0.00 22.00 41,400
2006/02/09 16.10 28.11 22.00 280,600
2006/02/07 21.58 22.83 22.00 286,500
2006/02/06 21.78 23.00 22.00 336,100
2006/02/03 0.00 0.00 23.00 612,700
2006/02/01 0.00 0.00 23.00 267,500
2006/01/31 0.00 0.00 23.00 461,700
2006/01/30 0.00 0.00 24.00 269,700
2006/01/27 23.21 24.43 24.00 175,000
2006/01/26 23.27 24.50 24.00 254,700
2006/01/25 0.00 0.00 24.00 292,300
2006/01/24 0.00 0.00 24.00 224,500
2006/01/23 24.20 24.31 24.00 295,400
2006/01/20 0.00 0.00 24.00 260,800
2006/01/19 0.00 0.00 25.00 515,700
2006/01/18 24.50 24.57 25.00 463,000
2006/01/17 0.00 0.00 24.00 305,000
2006/01/16 24.37 24.48 2.00 718,900
2006/01/13 24.37 24.48 2.00 718,900
2006/01/12 24.85 24.95 25.00 556,000
2006/01/11 24.46 24.62 25.00 517,300
2006/01/10 24.29 24.42 24.00 129,400
2006/01/09 24.12 24.28 24.00 411,000
2006/01/06 0.00 0.00 24.00 350,800
2006/01/05 0.00 0.00 24.00 645,100
2006/01/04 0.00 0.00 24.00 814,600
2006/01/03 0.00 0.00 24.00 492,100
2005/12/30 22.95 24.18 24.00 134,800
2005/12/29 23.14 24.38 24.00 140,300
2005/12/28 0.00 0.00 24.00 227,700
2005/12/22 0.00 0.00 24.00 520,700
2005/12/21 0.00 0.00 23.00 671,600
2005/12/20 0.00 0.00 23.00 308,700
2005/12/19 0.00 0.00 23.00 538,500
2005/12/16 21.90 24.50 24.00 590,100
2005/12/15 21.76 25.24 23.00 394,400
2005/12/14 22.60 24.42 24.00 481,000
2005/12/13 22.50 24.32 23.00 562,700
2005/12/12 22.49 24.31 23.00 572,200
2005/12/09 0.00 0.00 24.00 1,169,900
2005/12/08 0.00 0.00 23.00 1,690,100
2005/12/07 0.00 0.00 24.00 4,617,300
2005/12/06 0.00 0.00 25.00 1,111,400
2005/12/02 24.74 25.99 26.00 342,000
2005/12/01 24.64 25.40 26.00 623,500
2005/11/30 24.39 25.63 25.00 496,300
2005/11/29 24.78 25.93 25.00 144,200
2005/11/28 24.54 25.75 25.00 644,800
2005/11/25 0.00 0.00 25.00 956,400
2005/11/23 0.00 0.00 26.00 1,109,500
2005/11/22 0.00 0.00 26.00 353,200
2005/11/21 0.00 0.00 26.00 391,100
2005/11/18 24.95 26.20 26.00 716,800
2005/11/17 25.01 26.26 26.00 615,600
2005/11/16 0.00 0.00 26.00 604,400
2005/11/10 0.00 0.00 27.00 743,500
2005/11/09 0.00 0.00 27.00 477,000
2005/11/08 0.00 0.00 27.00 483,300
2005/11/07 0.00 0.00 26.00 577,500
2005/11/04 0.00 0.00 26.00 211,900
2005/11/03 24.54 25.81 25.00 494,500
2005/11/02 0.00 0.00 26.00 868,400
2005/11/01 0.00 0.00 25.00 416,100
2005/10/31 23.52 24.75 24.00 359,400
2005/10/28 0.00 0.00 24.00 364,100
2005/10/27 0.00 0.00 23.00 520,100
2005/10/26 0.00 0.00 23.00 388,400
2005/10/25 20.97 25.49 24.00 555,000
2005/10/24 23.16 24.47 24.00 658,500
2005/10/21 22.57 23.87 23.00 390,500
2005/10/20 21.91 23.12 23.00 230,600
2005/10/19 21.82 23.09 23.00 319,600
2005/10/18 21.67 22.90 22.00 615,900
2005/10/17 22.20 23.47 23.00 485,800
2005/10/14 22.75 24.00 23.00 211,500
2005/10/13 22.26 23.55 23.00 186,900
2005/10/12 22.07 23.31 23.00 630,200
2005/10/11 22.04 23.28 23.00 431,300
2005/10/10 22.45 23.70 23.00 628,300
2005/10/07 22.42 23.66 23.00 682,600
2005/10/06 22.52 23.76 23.00 1,523,400
2005/10/04 0.00 0.00 23.00 1,968,900
2005/10/03 0.00 0.00 25.00 2,015,900
2005/09/30 0.00 0.00 30.00 179,500
2005/09/29 0.00 0.00 30.00 141,800
2005/09/28 0.00 0.00 29.00 971,300
2005/09/27 0.00 0.00 30.00 327,900
2005/09/23 0.00 0.00 30.00 416,200
2005/09/22 0.00 0.00 28.00 311,900
2005/09/21 0.00 0.00 28.00 376,900
2005/09/20 0.00 0.00 29.00 102,600
2005/09/19 0.00 0.00 29.00 319,100
2005/09/16 0.00 0.00 30.00 390,600
2005/09/15 0.00 0.00 29.00 192,600
2005/09/14 0.00 0.00 29.00 356,400
2005/09/13 0.00 0.00 29.00 435,900
2005/09/12 0.00 0.00 29.00 322,500
2005/09/09 0.00 0.00 28.00 1,152,100
2005/09/07 0.00 0.00 26.00 273,100
2005/09/06 0.00 0.00 27.00 316,700
2005/09/02 0.00 0.00 27.00 262,900
2005/09/01 0.00 0.00 27.00 118,900
2005/08/30 0.00 0.00 28.00 230,100
2005/08/29 0.00 0.00 28.00 243,500
2005/08/26 0.00 0.00 29.00 50,800
2005/08/25 0.00 0.00 29.00 66,500
2005/08/24 0.00 0.00 29.00 44,200
2005/08/23 0.00 0.00 29.00 58,700
2005/08/22 0.00 0.00 29.00 97,400
2005/08/19 28.10 29.37 29.00 110,600
2005/08/18 27.85 29.08 29.00 45,500
2005/08/17 28.09 29.35 29.00 76,800
2005/08/16 27.89 29.16 29.00 125,500
2005/08/15 27.88 29.12 29.00 49,500
2005/08/12 0.00 0.00 28.00 110,500
2005/08/11 0.00 0.00 29.00 95,600
2005/08/10 0.00 0.00 28.00 188,400
2005/08/09 0.00 0.00 29.00 61,400
2005/08/08 0.00 0.00 29.00 60,100
2005/08/05 28.68 29.95 29.00 106,300
2005/08/04 28.80 29.97 30.00 105,300
2005/08/02 28.89 29.97 29.00 265,800
2005/08/01 28.29 29.52 29.00 446,500
2005/07/27 0.00 0.00 28.00 80,800
2005/07/26 0.00 0.00 28.00 81,400
2005/07/22 29.00 28.00 28.00 73,300
2005/07/21 27.88 29.21 28.00 73,100
2005/07/20 27.68 28.91 28.00 53,100
2005/07/19 27.23 28.59 28.00 227,600
2005/07/13 27.17 28.52 28.00 44,300
2005/07/12 27.27 28.50 28.00 94,200
2005/07/11 27.09 28.34 28.00 41,000
2005/07/08 0.00 0.00 28.00 63,700
2005/07/07 0.00 0.00 28.00 229,100
2005/07/06 0.00 0.00 27.00 162,600
2005/07/05 0.00 0.00 28.00 120,100
2005/07/01 27.12 28.28 28.00 23,300
2005/06/30 27.00 28.28 28.00 431,600
2005/06/29 28.00 28.00 28.04 121,800
2005/06/28 26.91 28.16 28.00 190,500
2005/06/27 26.25 27.54 27.00 52,200
2005/06/23 0.00 0.00 27.00 109,400
2005/06/22 0.00 0.00 26.00 111,500
2005/06/21 0.00 0.00 26.00 76,100
2005/06/17 24.51 28.45 26.00 112,700
2005/06/16 25.83 27.09 26.00 121,300
2005/06/15 25.71 26.97 26.00 128,400
2005/06/14 26.70 27.95 27.00 52,800
2005/06/10 0.00 0.00 27.00 10,800
2005/06/09 0.00 0.00 27.00 34,300
2005/06/08 0.00 0.00 27.00 43,700
2005/06/06 0.00 0.00 27.00 122,000
2005/06/03 0.00 0.00 27.00 464,001
2005/06/02 26.72 27.99 27.00 32,700
2005/06/01 27.68 28.29 28.00 6,700
2005/05/31 26.87 28.11 28.00 136,500
2005/05/27 25.79 27.24 26.00 53,600
2005/05/26 25.59 26.96 26.00 126,800
2005/05/25 25.96 27.18 27.00 45,100
2005/05/23 26.17 27.40 27.00 47,400
2005/05/20 0.00 0.00 27.00 67,100
2005/05/19 0.00 0.00 27.00 54,100
2005/05/18 864.00 864.50 27.00 86,600
2005/05/17 26.02 27.25 27.00 57,800
2005/05/16 25.88 27.12 27.00 26,100
2005/05/13 0.00 0.00 27.00 54,400
2005/05/12 0.00 0.00 27.00 36,000
2005/05/11 0.00 0.00 27.00 21,700
2005/05/10 0.00 0.00 27.00 45,600
2005/05/09 0.00 0.00 27.00 93,600
2005/05/06 26.41 27.65 27.00 44,800
2005/05/05 26.57 27.82 27.00 83,000
2005/05/04 26.76 28.00 27.00 67,200
2005/05/03 26.98 28.34 28.00 136,300
2005/05/02 26.59 27.86 27.00 206,300
2005/04/29 0.00 0.00 27.00 351,600
2005/04/28 26.90 26.96 27.00 155,300
2005/04/27 0.00 0.00 26.00 134,300
2005/04/26 0.00 0.00 26.00 105,500
2005/04/22 25.78 27.00 27.00 140,700
2005/04/21 25.34 26.65 26.00 66,400
2005/04/20 24.66 25.95 25.00 61,500
2005/04/19 24.86 26.09 25.00 124,100
2005/04/18 25.39 26.65 26.00 56,500
2005/04/15 0.00 0.00 26.00 63,600
2005/04/14 0.00 0.00 26.00 100,200
2005/04/13 0.00 0.00 26.00 79,000
2005/04/12 0.00 0.00 26.00 68,800
2005/04/11 0.00 0.00 26.00 107,100
2005/04/08 25.59 25.61 26.00 61,200
2005/04/07 26.21 26.49 26.00 41,900
2005/04/06 26.31 26.37 26.00 250,800
2005/04/05 25.93 25.99 26.00 215,600
2005/04/04 25.47 25.53 26.00 152,100
2005/04/01 0.00 0.00 25.00 93,500
2005/03/31 0.00 0.00 25.00 81,200
2005/03/30 0.00 0.00 25.00 124,000
2005/03/29 0.00 0.00 25.00 186,400
2005/03/28 0.00 0.00 25.00 115,200
2005/03/24 25.11 25.72 25.00 221,800
2005/03/23 25.05 25.72 25.00 2,663,400
2005/03/22 0.00 0.00 25.00 95,500
2005/03/21 0.00 0.00 25.00 76,500
2005/03/18 24.80 26.85 26.00 48,700
2005/03/17 26.35 26.42 26.00 34,100
2005/03/16 26.68 26.73 27.00 25,600
2005/03/15 0.00 0.00 26.00 109,800
2005/03/14 0.00 0.00 26.00 29,800
2005/03/11 0.00 0.00 26.00 42,800
2005/03/10 0.00 0.00 26.00 19,200
2005/03/09 25.94 26.00 26.00 46,500
2005/03/08 25.88 25.98 26.00 69,400
2005/03/07 26.83 26.84 27.00 125,200
2005/03/04 0.00 0.00 27.00 443,100
2005/03/03 0.00 0.00 26.00 24,600
2005/03/02 0.00 0.00 26.00 89,900
2005/03/01 0.00 0.00 26.00 32,100
2005/02/28 0.00 0.00 26.00 52,200
2005/02/25 25.64 25.69 26.00 31,800
2005/02/24 25.27 25.30 25.00 145,200
2005/02/23 25.35 25.36 25.00 57,100
2005/02/22 25.27 25.31 25.00 52,800
2005/02/18 0.00 0.00 25.00 39,200
2005/02/17 0.00 0.00 25.00 28,500
2005/02/16 0.00 0.00 26.00 82,300
2005/02/15 0.00 0.00 26.00 187,600
2005/02/14 25.10 25.17 25.00 43,000
2005/02/11 24.96 25.10 25.00 69,600
2005/02/10 24.50 24.58 25.00 45,600
2005/02/09 24.82 24.89 25.00 58,700
2005/02/07 25.19 25.25 25.00 85,300
2005/02/04 0.00 0.00 25.00 217,100
2005/02/03 0.00 0.00 26.00 53,400
2005/02/02 0.00 0.00 26.00 46,200
2005/02/01 0.00 0.00 26.00 41,800
2005/01/31 25.81 26.07 26.00 122,800
2005/01/28 25.96 25.98 26.00 27,700
2005/01/27 25.92 25.99 26.00 61,900
2005/01/21 0.00 0.00 26.00 44,600
2005/01/20 0.00 0.00 26.00 33,300
2005/01/19 0.00 0.00 26.00 147,200
2005/01/18 0.00 0.00 26.00 148,000
2005/01/17 24.86 24.95 25.00 20,500
2005/01/06 0.00 0.00 25.00 37,500
2005/01/04 0.00 0.00 25.00 23,900
2004/12/31 0.00 0.00 25.00 5,000
2004/12/30 24.24 24.29 24.00 8,900
2004/12/29 0.00 0.00 24.00 15,000
2004/12/24 0.00 0.00 24.00 43,100
2004/12/22 0.00 0.00 24.00 31,600
2004/12/21 0.00 0.00 25.00 22,300
2004/12/20 0.00 0.00 25.00 23,200
2004/12/17 24.61 24.64 25.00 68,100
2004/12/16 24.60 24.65 25.00 78,100
2004/12/15 24.10 24.15 24.00 15,000
2004/12/14 24.00 24.06 24.00 8,100
2004/12/13 23.62 23.72 24.00 121,400
2004/12/09 0.00 0.00 23.00 19,500
2004/12/08 0.00 0.00 23.00 71,700
2004/12/07 0.00 0.00 24.00 23,200
2004/12/06 0.00 0.00 24.00 21,000
2004/12/03 0.00 0.00 24.00 19,300
2004/12/02 0.00 0.00 24.00 25,200
2004/11/29 24.10 24.20 24.00 25,700
2004/11/26 0.00 0.00 24.00 6,900
2004/11/24 0.00 0.00 24.00 30,200
2004/11/23 0.00 0.00 24.00 87,000
2004/11/22 0.00 0.00 24.00 11,400
2004/11/19 0.00 0.00 24.00 7,000
2004/11/17 24.12 24.22 24.00 90,100
2004/11/12 23.77 23.89 24.00 79,000
2004/11/10 0.00 0.00 24.00 17,300
2004/11/09 0.00 0.00 24.00 62,500
2004/11/05 24.00 23.00 23.56 33,200
2004/11/04 23.65 23.74 24.00 36,700
2004/11/03 23.85 23.95 24.00 14,400
2004/11/02 0.00 0.00 23.00 15,000
2004/11/01 23.18 23.32 23.00 27,800
2004/10/29 0.00 0.00 23.00 19,000
2004/10/28 0.00 0.00 23.00 18,100
2004/10/27 0.00 0.00 23.00 55,200
2004/10/26 0.00 0.00 23.00 75,200
2004/10/25 22.51 22.58 23.00 17,200
2004/10/22 22.40 22.50 23.00 151,400
2004/10/21 0.00 0.00 22.00 16,100
2004/10/20 0.00 0.00 22.00 112,700
2004/10/19 0.00 0.00 23.00 30,100
2004/10/18 0.00 0.00 23.00 17,900
2004/10/14 0.00 0.00 23.00 10,100
2004/10/13 0.00 0.00 24.00 9,900
2004/10/11 0.00 0.00 24.00 6,800
2004/10/08 0.00 0.00 24.00 12,900
2004/10/07 0.00 0.00 24.00 2,200
2004/10/06 0.00 0.00 24.00 20,700
2004/10/04 0.00 0.00 23.00 19,200
2004/10/01 0.00 0.00 23.00 27,700
2004/09/30 0.00 0.00 23.00 30,400
2004/09/29 22.91 23.09 23.00 9,500
2004/09/28 23.25 23.38 23.00 8,300
2004/09/27 23.92 23.99 24.00 11,800
2004/09/24 23.86 23.95 24.00 80,500
2004/09/23 23.97 24.00 24.00 22,800
2004/09/22 23.96 24.00 24.00 6,400
2004/09/21 23.93 24.00 24.00 1,100
2004/09/20 23.38 24.61 24.00 1,700
2004/09/17 23.30 24.61 24.00 27,100
2004/09/16 23.33 24.59 24.00 5,400
2004/09/15 23.30 24.59 24.00 2,700
2004/09/14 23.31 24.59 24.00 42,800
2004/09/13 23.31 24.70 24.00 13,400
2004/09/10 23.42 24.75 24.00 57,400
2004/09/09 23.31 24.59 24.00 11,100
2004/09/08 23.37 24.66 24.00 21,100
2004/09/07 23.24 24.54 24.00 6,700
2004/09/03 23.20 24.42 24.00 15,900
2004/09/02 23.26 24.56 24.00 29,700
2004/09/01 23.11 24.38 24.00 4,200
2004/08/31 22.94 24.20 24.00 4,700
2004/08/27 22.90 24.16 24.00 38,700
2004/08/26 23.75 23.87 24.00 1,100
2004/08/25 23.80 23.88 24.00 3,300
2004/08/24 23.70 23.84 24.00 3,500
2004/08/23 23.85 23.90 24.00 15,600
2004/08/20 23.88 23.99 24.00 3,700
2004/08/19 0.00 0.00 24.00 2,400
2004/08/18 0.00 0.00 24.00 81,500
2004/08/16 0.00 0.00 24.00 15,400
2004/08/13 23.60 23.74 24.00 3,700
2004/08/12 23.69 23.73 24.00 16,800
2004/08/11 23.91 24.30 24.00 3,700
2004/08/10 24.15 24.28 24.00 3,200
2004/08/09 24.22 24.24 24.00 50,700
2004/08/05 23.95 23.96 24.00 11,500
2004/08/04 24.30 24.39 24.00 87,300
2004/08/03 24.06 24.20 24.00 6,800
2004/08/02 0.00 0.00 24.00 2,500
2004/07/28 23.24 23.37 23.00 56,000
2004/07/27 23.10 23.23 23.00 39,300
2004/07/26 23.31 23.44 23.00 9,600
2004/07/22 0.00 0.00 24.00 19,600
2004/07/21 0.00 0.00 24.00 200
2004/07/20 0.00 0.00 24.00 131,200
2004/07/19 0.00 0.00 25.00 7,100
2004/07/16 0.00 0.00 25.00 82,800
2004/07/15 0.00 0.00 25.00 42,100
2004/07/14 0.00 0.00 25.00 26,000
2004/07/13 0.00 0.00 25.00 54,000
2004/07/12 0.00 0.00 24.00 66,500
2004/07/09 0.00 0.00 24.00 145,900
2004/07/08 0.00 0.00 24.00 67,700
2004/07/07 0.00 0.00 23.00 11,100
2004/07/06 0.00 0.00 23.00 19,700
2004/07/05 0.00 0.00 24.00 2,800
2004/07/02 0.00 0.00 24.00 2,800
2004/07/01 0.00 0.00 23.00 17,200
2004/06/30 0.00 0.00 23.00 63,700
2004/06/29 0.00 0.00 23.00 89,000
2004/06/28 0.00 0.00 24.00 103,500
2004/06/25 23.75 23.76 24.00 39,300
2004/06/24 23.81 23.94 24.00 37,100
2004/06/23 23.60 24.48 24.00 23,600
2004/06/22 24.75 24.83 25.00 36,100
2004/06/21 23.73 23.86 24.00 12,500
2004/06/18 23.91 24.00 24.00 6,200
2004/06/17 23.66 23.83 23.72 13,000
2004/06/16 23.61 23.79 23.79 4,300
2004/06/15 0.00 0.00 23.67 25,300
2004/06/10 23.73 23.84 23.80 65,500
2004/06/08 24.26 24.36 24.35 48,600
2004/06/07 24.51 24.60 24.51 69,800
2004/06/04 0.00 0.00 24.54 38,700
2004/06/03 0.00 0.00 24.70 72,800
2004/06/02 0.00 0.00 25.10 38,900
2004/06/01 0.00 0.00 24.42 73,800
2004/05/28 24.00 24.10 24.10 64,400
2000/01/17 23.98 24.08 24.00 10,600

FINANCIAL AND OTHER INFORMATION
Title Description Date Posted
2009 Financials 2009 Financials 7/21/2010
Financial Reports Financial Reports found under Investor Relations 3/1/2010