Home | Daily Trade Report | Overview | Listed Issuers | Trading Members | Listing Sponsors | News
Bank of N.T. Butterfield & Son Limited

65 Front Street,
P.O. Box 195,
Hamilton HM AX
BERMUDA



Freely transferable, 60/40 exempt

http://www.butterfieldgroup.com

Currency: BMD
BSX Ticker:NTB.BH
ISIN: BMG0772R1097
Bloomberg Global ID:BBG000C26WK2
Telephone: (441) 295-1111
Fax: (441) 292-4365
Email: info@butterfieldgroup.com

The Bank of N.T. Butterfield & Son Limited ("Butterfield") [NTB.BH] is Bermuda's first and largest independent bank, and a specialist provider of international financial services. The Butterfield Group offers a full range of community banking services in Bermuda, and the Cayman Islands, encompassing retail and corporate banking and treasury activities. In the wealth management area, the group provides private banking, asset management and personal trust services from its headquarters in Bermuda and subsidiary offices in The Bahamas, the Cayman Islands, Guernsey, Switzerland and the United Kingdom. Butterfield also provides services to corporate and institutional clients from offices in Bermuda, The Bahamas, the Cayman Islands and Guernsey, which include asset management and corporate trust services. Butterfield is a publicly traded corporation with shares listed on the Bermuda and Cayman Islands stock exchanges.

 

As 31 December 2011 Butterfield had total assets of $8.8 billion, client assets under management of $5.6 billion and over $71 billion of client assets under administration. Further details on the Butterfield Group can be obtained from their website at: www.butterfieldgroup.com

 

 

 

 

BSX Trading History, Unadjusted For Stock Dividends and Stock Splits      

Date High Low Bid Ask Close Volume  
2013/05/23 1.40 1.40 1.45 1.50 1.40 4,873
2013/05/22 1.40 1.40 1.40 1.50 1.40 20,473
2013/05/20 1.50 1.40 1.40 1.49 1.50 10,310
2013/05/16 1.40 1.40 1.40 1.50 1.40 59,634
2013/05/14 1.46 1.45 1.40 1.49 1.45 6,846
2013/05/09 1.50 1.45 1.40 1.50 1.45 12,000
2013/05/08 1.53 1.45 1.40 1.50 1.45 66,588
2013/05/07 1.50 1.49 1.45 1.50 1.50 21,788
2013/05/06 1.50 1.50 1.47 1.50 1.50 115,340
2013/05/03 1.50 1.49 1.47 1.50 1.50 30,000
2013/05/02 1.47 1.47 1.47 1.50 1.47 10,000
2013/05/01 1.45 1.45 1.47 1.50 1.45 10,000
2013/04/30 1.48 1.42 1.45 1.50 1.48 37,000
2013/04/26 1.40 1.40 1.40 1.42 1.40 5,264
2013/04/25 1.41 1.40 1.40 1.42 1.40 33,700
2013/04/22 1.40 1.40 1.36 1.40 1.40 30,000
2013/04/19 1.40 1.36 1.36 1.40 1.36 6,423
2013/04/17 1.40 1.40 1.40 1.42 1.40 1,023,600
2013/04/16 1.40 1.40 1.36 1.40 1.40 1,000
2013/04/15 1.40 1.39 1.36 1.40 1.40 2,000
2013/04/12 1.40 1.39 1.35 1.40 1.40 11,600
2013/04/11 1.38 1.38 1.35 1.40 1.38 13,410
2013/04/10 1.36 1.36 1.35 1.40 1.36 65,653
2013/04/09 1.37 1.35 1.35 1.37 1.35 51,274
2013/04/08 1.37 1.36 1.36 1.40 1.36 20,000
2013/04/05 1.37 1.35 1.37 1.40 1.37 6,000
2013/04/03 1.35 1.35 1.35 1.40 1.35 2,791
2013/04/02 1.35 1.35 1.35 1.40 1.35 50,000
2013/04/01 1.36 1.36 1.36 1.55 1.36 3,000
2013/03/28 1.40 1.35 1.36 1.45 1.36 7,500
2013/03/27 1.35 1.35 1.35 1.40 1.35 6,000
2013/03/25 1.35 1.35 1.35 1.40 1.35 552
2013/03/22 1.50 1.34 1.34 1.40 1.34 42,374
2013/03/21 1.34 1.34 1.34 1.55 1.34 10,355
2013/03/20 1.33 1.33 1.33 1.35 1.33 50,000
2013/03/19 1.33 1.33 1.33 1.35 1.33 51,370
2013/03/18 1.34 1.33 1.33 1.35 1.33 51,000
2013/03/15 1.34 1.34 1.33 1.34 1.34 65,228
2013/03/14 1.34 1.34 1.33 1.35 1.34 127,169
2013/03/13 1.34 1.34 1.33 1.35 1.34 93,514
2013/03/12 1.35 1.35 1.33 1.35 1.35 22,000
2013/03/07 1.35 1.35 1.33 1.35 1.35 150,113
2013/03/06 1.35 1.35 1.33 1.35 1.35 12,637
2013/03/04 1.35 1.35 1.31 1.35 1.35 39,449
2013/03/01 1.35 1.35 1.35 1.55 1.35 9,068
2013/02/28 1.38 1.35 1.35 1.55 1.35 3,000
2013/02/27 1.34 1.31 1.35 1.50 1.34 64,008
2013/02/21 1.30 1.30 1.30 1.45 1.30 25,000
2013/02/20 1.30 1.30 1.30 1.45 1.30 400
2013/02/19 1.30 1.30 1.29 1.45 1.30 5,000
2013/02/18 1.30 1.30 1.29 1.45 1.30 24,400
2013/02/15 1.30 1.29 1.29 1.31 1.30 36,313
2013/02/14 1.30 1.30 1.28 1.30 1.30 38,200
2013/02/12 1.28 1.28 1.28 1.30 1.28 99,600
2013/02/08 1.28 1.28 1.28 1.30 1.28 150,000
2013/02/07 1.28 1.28 1.28 1.30 1.28 57,771
2013/02/06 1.28 1.27 1.28 1.29 1.27 8,279
2013/02/04 1.28 1.27 1.28 1.30 1.27 1,263
2013/02/01 1.27 1.27 1.28 1.30 1.27 300
2013/01/31 1.27 1.27 1.27 1.30 1.27 14,000
2013/01/28 1.27 1.27 1.27 1.30 1.27 520
2013/01/24 1.27 1.27 1.27 1.30 1.27 1,000
2013/01/22 1.30 1.30 1.27 1.30 1.30 6,058
2013/01/21 1.27 1.27 1.27 1.30 1.27 34,638
2013/01/18 1.27 1.27 1.27 1.30 1.27 8,879
2013/01/16 1.30 1.27 1.26 1.30 1.30 2,700
2013/01/14 1.27 1.27 1.27 1.38 1.27 88,839
2013/01/11 1.29 1.27 1.27 1.30 1.27 60,086
2013/01/10 1.30 1.30 1.29 1.30 1.30 3,400
2013/01/08 1.27 1.27 1.27 1.30 1.27 270
2013/01/07 1.27 1.27 1.27 1.29 1.27 4,800
2013/01/04 1.27 1.27 1.26 1.27 1.27 95,200
2013/01/03 1.26 1.26 1.26 1.27 1.26 4,866
2013/01/02 1.26 1.26 1.26 1.27 1.26 37,210
2012/12/28 1.26 1.26 1.26 1.27 1.26 130,773
2012/12/27 1.26 1.26 1.26 1.27 1.26 35,510
2012/12/24 1.26 1.26 1.24 1.26 1.26 42,300
2012/12/21 1.26 1.26 1.26 1.27 1.26 329,584
2012/12/20 1.27 1.26 1.26 1.27 1.27 35,200
2012/12/19 1.27 1.27 1.26 1.27 1.27 97,177
2012/12/18 1.27 1.27 1.26 1.27 1.27 189,085
2012/12/17 1.25 1.25 1.24 1.27 1.25 30,000
2012/12/14 1.25 1.25 1.25 1.27 1.25 848,091
2012/12/11 1.24 1.24 1.24 1.27 1.24 23,542
2012/12/07 1.24 1.24 1.24 1.27 1.24 233,235
2012/12/06 1.24 1.24 1.24 1.25 1.24 703,613
2012/12/04 1.25 1.25 1.24 1.25 1.25 63,321
2012/12/03 1.25 1.25 1.25 1.27 1.25 45,748
2012/11/30 1.25 1.25 1.25 1.27 1.25 50,000
2012/11/29 1.25 1.25 1.25 1.27 1.25 7,177
2012/11/28 1.25 1.25 1.25 1.27 1.25 52,031
2012/11/27 1.24 1.24 1.23 1.27 1.24 79,600
2012/11/26 1.24 1.24 1.24 1.27 1.24 22,879
2012/11/22 1.23 1.23 1.24 1.27 1.23 6,528
2012/11/20 1.23 1.23 1.23 1.27 1.23 127,209
2012/11/19 1.23 1.23 1.23 1.24 1.23 8,749
2012/11/16 1.24 1.23 1.23 1.24 1.23 6,000
2012/11/15 1.23 1.23 1.23 1.24 1.23 218,471
2012/11/13 1.24 1.23 1.23 1.24 1.23 4,197
2012/11/09 1.23 1.23 1.23 1.24 1.23 7,200
2012/11/07 1.24 1.23 1.23 1.24 1.24 598,755
2012/11/06 1.23 1.23 1.22 1.23 1.23 234,751
2012/11/02 1.23 1.23 1.23 1.24 1.23 10,000
2012/11/01 1.23 1.23 1.23 1.24 1.23 280,411
2012/10/31 1.24 1.23 1.23 1.24 1.24 263,600
2012/10/29 1.23 1.23 1.23 1.24 1.23 250,000
2012/10/23 1.23 1.23 1.23 1.24 1.23 75,511
2012/10/22 1.23 1.22 1.22 1.23 1.22 59,329
2012/10/19 1.24 1.24 1.22 1.23 1.24 8,000
2012/10/16 1.22 1.22 1.22 1.23 1.22 95,660
2012/10/15 1.23 1.22 1.22 1.24 1.22 163,000
2012/10/10 1.23 1.23 1.23 1.24 1.23 1,200
2012/10/08 1.23 1.23 1.23 1.24 1.23 3,000
2012/10/05 1.24 1.23 1.23 1.24 1.23 28,533
2012/10/04 1.23 1.23 1.23 1.24 1.23 17,066
2012/10/03 1.24 1.22 1.22 1.24 1.24 61,255
2012/10/02 1.22 1.22 1.22 1.24 1.22 5,580
2012/10/01 1.22 1.22 1.22 1.24 1.22 5,682
2012/09/26 1.22 1.22 1.22 1.24 1.22 122
2012/09/25 1.25 1.24 1.22 1.25 1.24 2,498
2012/09/21 1.23 1.22 1.22 1.27 1.22 22,777
2012/09/18 1.24 1.23 1.23 1.27 1.23 70,856
2012/09/14 1.23 1.23 1.23 1.27 1.23 400
2012/09/13 8.95 8.95 1.23 1.27 8.95 70
2012/09/12 1.24 1.22 1.22 1.27 1.22 1,851,699
2012/09/07 1.23 1.23 1.23 1.27 1.23 441
2012/09/06 1.23 1.23 1.23 1.27 1.23 7,800
2012/09/05 1.23 1.23 1.23 1.27 1.23 40,000
2012/09/04 1.23 1.23 1.23 1.27 1.23 5,270
2012/08/30 1.23 1.23 1.23 1.25 1.23 10,310
2012/08/29 1.23 1.23 1.23 1.25 1.23 80,925
2012/08/28 1.23 1.23 1.23 1.25 1.23 6,774
2012/08/24 1.23 1.23 1.23 1.25 1.23 60,000
2012/08/23 1.24 1.23 1.23 1.25 1.24 3,660
2012/08/21 1.23 1.23 1.23 1.25 1.23 1,646
2012/08/20 1.23 1.23 1.23 1.25 1.23 8,379
2012/08/14 1.23 1.23 1.22 1.25 1.23 26,577
2012/08/09 1.25 1.25 1.23 1.25 1.25 1,200
2012/08/06 1.25 1.25 1.23 1.25 1.25 100
2012/08/01 1.26 1.25 1.23 1.25 1.26 37,740
2012/07/30 1.23 1.23 1.23 1.27 1.23 10,000
2012/07/27 1.23 1.23 1.23 1.27 1.23 1,100
2012/07/25 1.23 1.23 1.23 1.27 1.23 1,200
2012/07/24 1.23 1.22 1.22 1.26 1.22 8,000
2012/07/20 1.25 1.23 1.23 1.27 1.25 8,100
2012/07/10 1.25 1.25 1.23 1.25 1.25 20,000
2012/07/05 1.25 1.25 1.23 1.25 1.25 10,000
2012/07/04 1.25 1.25 1.23 1.25 1.25 4,500
2012/07/03 1.27 1.23 1.23 1.27 1.23 10,700
2012/06/29 1.27 1.27 1.23 1.27 1.27 2,000
2012/06/28 1.24 1.24 1.23 1.27 1.24 500,000
2012/06/27 1.24 1.24 1.24 1.27 1.24 1,249
2012/06/26 1.24 1.24 1.24 1.27 1.24 10,000
2012/06/19 1.25 1.24 1.24 1.27 1.24 20,465
2012/06/14 1.25 1.25 1.25 1.27 1.25 500
2012/06/13 1.25 1.25 1.25 1.27 1.25 200
2012/06/07 1.25 1.25 1.24 1.25 1.25 200
2012/06/05 1.25 1.25 1.24 1.25 1.25 27,500
2012/06/01 1.25 1.25 1.24 1.25 1.25 800
2012/05/29 1.25 1.25 1.24 1.31 1.25 27,657
2012/05/28 1.31 1.25 1.24 1.25 1.25 62,429
2012/05/23 1.31 1.31 1.31 1.44 1.31 5,000
2012/05/22 1.31 1.31 1.31 1.44 1.31 400
2012/05/21 1.31 1.31 1.31 1.33 1.31 17,100
2012/05/16 1.33 1.30 1.25 1.33 1.33 53,000
2012/05/10 1.30 1.30 1.25 1.30 1.30 14,300
2012/05/09 1.30 1.30 1.30 1.35 1.30 7,500
2012/05/07 1.30 1.30 1.30 1.40 1.30 40,000
2012/05/04 1.30 1.30 1.25 1.35 1.30 12,100
2012/05/03 1.30 1.30 1.25 1.35 1.30 67,000
2012/05/02 1.35 1.30 1.25 1.30 1.30 13,100
2012/04/27 1.30 1.30 1.30 1.44 1.30 27,400
2012/04/26 1.30 1.25 1.25 1.30 1.25 77,700
2012/04/25 1.24 1.24 1.24 1.28 1.24 36,000
2012/04/24 1.24 1.19 1.19 1.24 1.19 2,700
2012/04/23 1.24 1.19 1.19 1.24 1.24 5,400
2012/04/19 1.21 1.20 1.18 1.24 1.21 46,307
2012/04/18 1.19 1.19 1.12 1.20 1.19 20,000
2012/04/17 1.19 1.19 1.14 1.19 1.19 4,000
2012/04/16 1.19 1.19 1.14 1.19 1.19 10,500
2012/04/13 1.14 1.12 1.14 1.19 1.13 29,000
2012/04/11 1.13 1.13 1.13 1.19 1.13 8,000
2012/04/09 1.10 1.10 1.10 1.19 1.10 2,000
2012/04/03 1.03 0.99 1.00 1.03 0.99 58,600
2012/04/02 1.06 1.00 1.01 1.06 1.00 29,200
2012/03/26 1.08 1.08 1.06 1.08 1.08 3,100
2012/03/23 1.08 1.08 1.06 1.10 1.08 14,000
2012/03/21 1.10 1.06 1.06 1.10 1.10 55,046
2012/03/20 1.10 1.06 1.06 1.10 1.10 19,350
2012/03/16 1.10 1.10 1.06 1.19 1.10 3,500
2012/03/15 1.10 1.10 1.06 1.19 1.10 14,500
2012/03/14 1.10 1.10 1.06 1.10 1.10 6,000
2012/03/09 1.10 1.10 1.06 1.20 1.10 18,451
2012/03/08 1.12 1.10 1.10 1.20 1.10 62,000
2012/03/07 1.10 1.10 1.06 1.10 1.10 2,750
2012/03/05 1.16 1.16 1.16 1.24 1.16 15,600
2012/03/02 1.16 1.16 1.15 1.24 1.16 3,649
2012/03/01 1.25 1.25 1.16 1.25 1.25 1,360
2012/02/29 1.25 1.25 1.18 1.25 1.25 300
2012/02/28 1.25 1.25 1.18 1.25 1.25 1,204
2012/02/23 1.10 1.10 1.10 1.28 1.10 23,100
2012/02/20 1.15 1.15 1.10 1.15 1.15 5,400
2012/02/17 1.15 1.14 1.06 1.15 1.15 2,862
2012/02/15 1.14 1.14 1.14 1.15 1.14 300
2012/02/14 1.19 1.14 1.07 1.15 1.14 9,400
2012/02/13 1.20 1.20 1.13 1.20 1.20 5,000
2012/02/08 1.25 1.25 1.20 1.27 1.25 5,200
2012/02/07 1.28 1.25 1.25 1.27 1.28 5,400
2012/02/06 1.25 1.23 1.25 1.28 1.25 82,738
2012/02/03 1.20 1.20 1.20 1.29 1.20 4,500
2012/02/02 1.20 1.17 1.19 1.20 1.20 32,700
2012/01/30 1.10 1.05 1.12 1.17 1.10 19,274
2012/01/27 1.08 1.05 1.05 1.17 1.05 150,400
2012/01/26 1.12 1.06 1.08 1.17 1.06 77,861
2012/01/24 1.14 1.12 1.12 1.17 1.12 12,000
2012/01/23 1.16 1.16 1.14 1.19 1.16 10,000
2012/01/20 1.15 1.15 1.14 1.19 1.15 5,000
2012/01/19 1.14 1.14 1.12 1.19 1.14 10,100
2012/01/17 1.15 1.15 1.12 1.20 1.15 64,800
2012/01/16 1.15 1.15 1.15 1.20 1.15 5,000
2012/01/13 1.20 1.20 1.15 1.20 1.20 9,400
2012/01/10 1.20 1.15 1.15 1.20 1.20 45,944
2012/01/06 1.18 1.15 1.15 1.20 1.18 15,000
2012/01/05 1.15 1.12 1.12 1.18 1.12 11,400
2012/01/03 1.14 1.14 1.12 1.14 1.14 176
2011/12/30 1.15 1.15 1.12 1.15 1.15 10,000
2011/12/29 1.15 1.15 1.12 1.15 1.15 1,100
2011/12/28 1.12 1.12 1.12 1.15 1.12 1,000
2011/12/22 1.18 1.18 1.12 1.18 1.18 200
2011/12/19 1.15 1.15 1.12 1.20 1.15 11,100
2011/12/15 1.25 1.10 1.25 1.34 1.25 307,106
2011/12/12 1.25 1.16 1.16 1.25 1.25 50,600
2011/12/09 1.25 1.25 1.16 1.20 1.25 900
2011/12/07 1.25 1.25 1.20 1.27 1.25 59,112
2011/12/06 1.16 1.16 1.16 1.25 1.16 400
2011/11/29 1.21 1.20 1.15 1.25 1.20 74,150
2011/11/25 1.20 1.20 1.20 1.25 1.20 1,200
2011/11/23 1.20 1.20 1.20 1.27 1.20 99,356
2011/11/22 1.25 1.20 1.15 1.27 1.20 50,600
2011/11/21 1.23 1.20 1.15 1.25 1.20 110,000
2011/11/18 1.22 1.22 1.20 1.25 1.22 10,000
2011/11/15 1.27 1.27 1.22 1.27 1.27 70,100
2011/11/07 1.27 1.27 1.27 1.30 1.27 2,500
2011/11/04 1.27 1.27 1.27 1.30 1.27 900
2011/10/27 1.30 1.30 1.22 1.30 1.30 1,246
2011/10/25 1.30 1.25 1.22 1.30 1.30 101,154
2011/10/24 1.30 1.30 1.28 1.30 1.30 2,200
2011/10/21 1.30 1.30 1.28 1.34 1.30 2,500
2011/10/20 1.30 1.30 1.28 1.34 1.30 8,000
2011/10/19 1.30 1.30 1.28 1.34 1.30 1,000
2011/10/18 1.30 1.30 1.28 1.34 1.30 400
2011/10/13 1.30 1.28 1.30 1.34 1.28 13,017
2011/10/11 1.35 1.35 1.31 1.35 1.35 16,277
2011/10/06 1.31 1.31 1.31 1.35 1.31 10,000
2011/09/28 1.38 1.38 1.38 1.40 1.38 1,900
2011/09/27 1.43 1.36 1.31 1.40 1.36 13,434
2011/09/22 1.40 1.37 1.36 1.44 1.37 100,000
2011/09/21 1.45 1.45 1.40 1.45 1.45 3,750
2011/09/20 1.45 1.45 1.45 1.49 1.45 10,000
2011/09/16 1.49 1.49 1.40 1.49 1.49 1,100
2011/09/09 1.50 1.49 1.40 1.50 1.50 65,900
2011/09/06 1.46 1.46 1.46 1.50 1.46 1,100
2011/09/01 1.50 1.50 1.46 1.50 1.50 3,400
2011/08/31 1.50 1.50 1.46 1.53 1.50 84,000
2011/08/30 1.50 1.50 1.50 1.55 1.50 40,785
2011/08/29 1.50 1.50 1.50 1.55 1.50 49,600
2011/08/26 1.50 1.50 1.47 1.50 1.50 20,000
2011/08/25 1.50 1.50 1.47 1.50 1.50 300
2011/08/23 1.50 1.50 1.46 1.50 1.50 100
2011/08/22 1.50 1.50 1.46 1.50 1.50 150,900
2011/08/19 1.50 1.50 1.50 1.55 1.50 62,700
2011/08/18 1.50 1.50 1.46 1.50 1.50 62,990
2011/08/17 1.50 1.46 1.46 1.50 1.50 3,948
2011/08/15 1.52 1.50 1.46 1.50 1.50 72,900
2011/08/11 2.90 2.90 1.52 1.60 2.90 64
2011/08/10 1.60 1.60 1.51 1.60 1.60 181
2011/08/09 1.51 1.51 1.51 1.60 1.51 38,441
2011/08/05 1.50 1.50 1.48 1.60 1.50 52,000
2011/08/04 1.60 1.50 1.46 1.60 1.50 121,956
2011/08/02 1.60 1.60 1.58 1.60 1.60 10,000
2011/08/01 1.60 1.60 1.58 1.60 1.60 33,300
2011/07/27 1.60 1.60 1.58 1.60 1.60 9,100
2011/07/25 1.50 1.50 1.50 1.60 1.50 2,000
2011/07/22 1.45 1.45 1.45 1.50 1.45 46,563
2011/07/21 1.45 1.40 1.43 1.45 1.45 70,973
2011/07/19 1.44 1.43 1.45 1.50 1.44 15,411
2011/07/18 1.43 1.42 1.42 1.43 1.42 15,900
2011/07/14 1.43 1.43 1.42 1.43 1.43 3,400
2011/07/12 1.43 1.43 1.42 1.43 1.43 3,000
2011/07/11 1.42 1.41 1.42 1.43 1.42 5,243
2011/07/07 1.41 1.41 1.41 1.43 1.41 29,000
2011/07/06 1.41 1.40 1.38 1.41 1.41 8,012
2011/07/05 1.40 1.40 1.38 1.40 1.40 14,300
2011/07/04 1.41 1.38 1.38 1.41 1.41 6,100
2011/07/01 1.40 1.40 1.40 1.41 1.40 22,476
2011/06/30 1.40 1.40 1.38 1.40 1.40 5,000
2011/06/29 1.38 1.38 1.38 1.40 1.38 7,600
2011/06/28 1.40 1.40 1.37 1.40 1.40 60,800
2011/06/27 1.40 1.40 1.38 1.40 1.40 39,200
2011/06/23 1.40 1.40 1.36 1.40 1.40 1,000
2011/06/22 1.40 1.40 1.36 1.44 1.40 7,200
2011/06/17 1.40 1.40 1.36 1.40 1.40 4,200
2011/06/16 1.40 1.40 1.36 1.40 1.40 11,000
2011/06/15 1.40 1.38 1.36 1.40 1.40 29,800
2011/06/14 1.40 1.38 1.36 1.40 1.40 35,900
2011/06/13 1.38 1.38 1.36 1.38 1.38 3,600
2011/06/10 1.39 1.39 1.36 1.38 1.39 100
2011/06/07 1.39 1.38 1.36 1.39 1.39 1,000
2011/06/06 1.37 1.37 1.36 1.39 1.37 10,000
2011/06/03 1.39 1.38 1.37 1.39 1.39 4,900
2011/06/02 1.38 1.38 1.37 1.39 1.38 5,000
2011/06/01 1.39 1.33 1.38 1.40 1.38 43,031
2011/05/30 1.33 1.33 1.33 1.38 1.33 1,500
2011/05/27 1.38 1.38 1.33 1.38 1.38 10,000
2011/05/25 1.34 1.31 1.31 1.38 1.31 6,500
2011/05/19 1.38 1.32 1.28 1.38 1.38 7,200
2011/05/18 1.30 1.27 1.27 1.38 1.27 201,700
2011/05/16 1.34 1.30 1.27 1.30 1.30 29,700
2011/05/13 1.34 1.30 1.34 1.38 1.34 207,100
2011/05/12 1.35 1.30 1.30 1.37 1.30 83,630
2011/05/11 1.37 1.37 1.35 1.37 1.37 7,300
2011/05/10 1.37 1.35 1.35 1.37 1.37 37,000
2011/05/09 1.37 1.37 1.35 1.36 1.37 100
2011/05/05 1.37 1.35 1.30 1.37 1.37 5,400
2011/05/04 1.35 1.35 1.35 1.38 1.35 7,100
2011/05/03 1.35 1.35 1.30 1.35 1.35 675
2011/05/02 1.35 1.35 1.30 1.38 1.35 30,000
2011/04/29 1.38 1.37 1.30 1.38 1.38 24,012
2011/04/28 1.39 1.38 1.37 1.39 1.39 25,900
2011/04/27 1.39 1.36 1.37 1.39 1.39 43,800
2011/04/26 1.36 1.30 1.33 1.36 1.36 82,312
2011/04/25 1.33 1.33 1.31 1.33 1.33 21,700
2011/04/21 1.30 1.30 1.30 1.33 1.30 17,400
2011/04/20 1.30 1.30 1.28 1.30 1.30 67,400
2011/04/19 1.30 1.27 1.28 1.30 1.30 16,865
2011/04/18 1.30 1.30 1.27 1.30 1.30 42,100
2011/04/15 1.30 1.30 1.27 1.30 1.30 100
2011/04/14 0.00 0.00 1.27 1.30 0.00 105
2011/04/13 1.30 1.30 1.27 1.30 1.30 20,000
2011/04/12 1.29 1.27 1.27 1.29 1.29 22,900
2011/04/08 1.29 1.29 1.26 1.29 1.29 4,000
2011/04/05 1.30 1.25 1.25 1.30 1.30 28,500
2011/04/04 1.30 1.30 1.26 1.30 1.30 1,500
2011/03/31 1.26 1.26 1.26 1.30 1.26 10,000
2011/03/30 1.30 1.30 1.26 1.30 1.30 319
2011/03/28 1.26 1.26 1.26 1.30 1.26 2,472
2011/03/25 1.28 1.28 1.28 1.30 1.28 1,200
2011/03/24 1.27 1.26 1.26 1.30 1.26 6,527
2011/03/23 1.30 1.30 1.28 1.30 1.30 1,900
2011/03/21 0.00 0.00 0.00 0.00 0.00 18
2011/03/18 1.30 1.26 1.26 1.30 1.26 1,940
2011/03/16 1.30 1.30 1.26 1.30 1.30 4,022
2011/03/15 1.30 1.30 1.26 1.30 1.30 6,000
2011/03/14 1.30 1.30 1.30 1.34 1.30 500
2011/03/11 1.34 1.34 1.29 1.34 1.34 6,592
2011/03/10 1.34 1.30 1.30 1.34 1.34 1,900
2011/03/09 1.34 1.27 1.27 1.34 1.27 8,900
2011/03/08 1.30 1.30 1.27 1.34 1.30 1,500
2011/03/07 1.30 1.25 1.27 1.30 1.30 4,100
2011/03/04 1.30 1.29 1.25 1.30 1.30 11,900
2011/03/03 1.25 1.21 1.25 1.29 1.21 211,486
2011/03/02 1.29 1.22 1.25 1.29 1.29 15,049
2011/03/01 1.25 1.23 1.23 1.29 1.23 172,600
2011/02/28 1.25 1.25 1.25 1.28 1.25 3,800
2011/02/25 1.25 1.23 1.21 1.25 1.25 26,200
2011/02/24 1.25 1.25 1.21 1.28 1.25 100,000
2011/02/23 1.25 1.25 1.21 1.29 1.25 95,000
2011/02/22 1.22 1.21 1.22 1.25 1.22 28,500
2011/02/21 1.22 1.21 1.21 1.22 1.21 18,900
2011/02/18 1.25 1.22 1.21 1.22 1.22 1,000
2011/02/17 1.22 1.22 1.22 1.25 1.22 7,700
2011/02/14 1.21 1.21 1.21 1.25 1.21 13,500
2011/02/10 1.25 1.25 1.20 1.30 1.25 4,500
2011/02/09 1.25 1.25 1.25 1.30 1.25 2,600
2011/02/08 1.30 1.30 1.25 1.30 1.30 470
2011/02/07 1.25 1.25 1.25 1.30 1.25 800
2011/02/04 1.30 1.25 1.25 1.30 1.30 2,300
2011/02/02 1.29 1.29 1.25 1.29 1.29 2,300
2011/02/01 1.30 1.30 1.25 1.30 1.30 20,000
2011/01/27 1.30 1.29 1.25 1.30 1.30 2,000
2011/01/26 1.29 1.29 1.25 1.29 1.29 2,000
2011/01/25 1.25 1.25 1.25 1.29 1.25 1,500
2011/01/24 1.25 1.21 1.21 1.25 1.21 5,500
2011/01/21 1.22 1.20 1.20 1.25 1.20 7,400
2011/01/19 1.20 1.20 1.20 1.25 1.20 2,200
2011/01/18 1.25 1.25 1.20 1.25 1.25 100
2011/01/17 1.25 1.20 1.20 1.25 1.25 5,420
2011/01/13 1.20 1.20 1.20 1.25 1.20 1,000
2011/01/12 1.25 1.25 1.20 1.25 1.25 2,000
2011/01/11 1.25 1.25 1.20 1.25 1.25 5,000
2011/01/07 1.29 1.20 1.20 1.29 1.25 12,056
2011/01/04 1.30 1.20 1.20 1.30 1.30 10,400
2010/12/31 1.25 1.25 1.25 1.30 1.25 1,800
2010/12/24 1.30 1.30 1.25 1.30 1.30 200
2010/12/23 1.30 1.30 1.25 1.30 1.30 266
2010/12/21 1.30 1.20 1.20 1.30 1.30 8,739
2010/12/20 1.30 1.30 1.20 1.30 1.30 600
2010/12/17 1.35 1.30 1.20 1.30 1.35 750
2010/12/15 1.20 1.20 1.20 1.35 1.20 37,100
2010/12/14 1.25 1.08 1.07 1.25 1.25 2,500
2010/12/09 1.25 1.20 1.06 1.20 1.20 6,200
2010/12/08 1.25 1.05 1.10 1.25 1.25 124,067
2010/12/07 1.25 1.25 1.13 1.20 1.25 2,000
2010/12/06 1.25 1.25 1.12 1.25 1.25 2,000
2010/12/03 1.26 1.25 1.11 1.25 1.25 17,500
2010/12/01 1.38 1.38 1.25 1.38 1.38 4,611
2010/11/30 1.40 1.35 1.25 1.38 1.35 48,700
2010/11/29 1.33 1.33 1.35 1.40 1.33 27,130
2010/11/26 1.33 1.33 1.25 1.33 1.33 869
2010/11/25 1.33 1.33 1.25 1.33 1.33 500
2010/11/24 1.25 1.25 1.10 1.33 1.25 42,900
2010/11/23 1.25 1.25 1.10 1.25 1.25 200
2010/11/22 1.27 1.25 1.05 1.25 1.25 36,573
2010/11/19 1.35 1.35 1.27 1.34 1.35 267
2010/11/18 1.40 1.39 1.27 1.40 1.40 8,800
2010/11/17 1.40 1.40 1.25 1.39 1.40 1,100
2010/11/12 1.42 1.42 1.40 1.48 1.42 19,047
2010/11/10 1.42 1.42 1.40 1.50 1.42 1,850
2010/11/08 1.42 1.42 1.40 1.50 1.42 49,467
2010/11/04 1.47 1.47 1.40 1.47 1.47 3,600
2010/11/03 1.47 1.47 1.40 1.47 1.47 20,100
2010/11/02 1.49 1.47 1.40 1.47 1.47 27,100
2010/11/01 1.47 1.46 1.40 1.47 1.47 15,645
2010/10/29 1.47 1.47 1.40 1.47 1.47 13,519
2010/10/26 1.49 1.49 1.41 1.49 1.49 131
2010/10/25 1.45 1.45 1.41 1.49 1.45 28,400
2010/10/21 1.41 1.41 1.41 1.49 1.41 1,000
2010/10/20 1.45 1.45 1.41 1.45 1.45 1,030
2010/10/20 1.45 1.45 1.41 1.45 1.45 1,030
2010/10/19 1.50 1.49 1.41 1.49 1.49 15,900
2010/10/14 1.49 1.49 1.46 1.50 1.49 150
2010/10/13 1.46 1.46 1.46 1.49 1.46 51,800
2010/10/12 0.00 0.00 0.00 0.00 0.00 39
2010/10/11 1.45 1.40 1.40 1.50 1.45 7,900
2010/10/07 1.44 1.40 1.40 1.44 1.40 37,448
2010/10/04 1.50 1.50 1.42 1.55 1.50 33,300
2010/10/01 1.50 1.42 1.50 1.59 1.50 46,004
2010/09/29 1.50 1.50 1.42 1.50 1.50 389
2010/09/27 1.50 1.50 1.40 1.50 1.50 15,000
2010/09/24 1.50 1.50 1.40 1.50 1.50 6,709
2010/09/23 7.15 7.15 1.40 1.50 7.15 123
2010/09/22 1.50 1.50 1.40 1.50 1.50 5,000
2010/09/21 1.50 1.40 1.40 1.50 1.50 33,100
2010/09/16 1.50 1.50 1.45 1.50 1.50 2,000
2010/09/15 1.50 1.50 1.45 1.50 1.50 10,000
2010/09/13 1.50 1.50 1.45 1.50 1.50 15,000
2010/09/10 1.55 1.45 1.45 1.50 1.50 33,400
2010/09/08 1.65 1.50 1.50 1.60 1.65 11,300
2010/09/07 1.50 1.50 1.50 1.65 1.50 5,800
2010/09/03 1.50 1.50 1.50 1.65 1.50 11,250
2010/09/02 1.50 1.50 1.50 1.55 1.50 49,300
2010/09/01 1.50 1.50 1.45 1.50 1.50 3,230
2010/08/31 0.00 0.00 0.00 0.00 0.00 57
2010/08/30 1.50 1.50 1.45 1.50 1.50 16,700
2010/08/26 1.55 1.45 1.40 1.50 1.50 14,300
2010/08/25 1.65 1.65 1.55 1.65 1.65 163
2010/08/23 1.65 1.65 1.50 1.65 1.65 400
2010/08/20 1.70 1.70 1.50 1.70 1.70 2,200
2010/08/19 1.75 1.75 1.60 1.75 1.75 10,000
2010/08/18 1.65 1.60 1.65 1.75 1.65 21,600
2010/08/16 1.50 1.50 1.50 1.75 1.50 50,000
2010/08/13 1.50 1.50 1.45 1.60 1.50 2,800
2010/08/12 1.50 1.50 1.45 1.50 1.50 13,300
2010/08/11 1.50 1.45 1.45 1.50 1.50 101,300
2010/08/10 1.50 1.50 1.45 1.50 1.50 1,200
2010/08/09 1.45 1.45 1.45 1.50 1.45 1,207
2010/08/06 1.45 1.45 1.40 1.45 1.45 1,000
2010/08/04 1.45 1.45 1.40 1.45 1.45 31,941
2010/08/03 1.50 1.50 1.45 1.50 1.50 12,566
2010/07/28 1.45 1.45 1.40 1.50 1.45 34,500
2010/07/27 1.45 1.40 1.45 1.50 1.45 8,000
2010/07/26 1.40 1.40 1.25 1.40 1.40 2,000
2010/07/22 1.40 1.40 1.25 1.40 1.40 10,041
2010/07/20 1.40 1.40 1.25 1.40 1.40 24,000
2010/07/16 1.40 1.40 1.40 1.45 1.40 2,500
2010/07/13 1.45 1.45 1.40 1.45 1.45 1,268
2010/07/12 1.45 1.45 1.40 1.45 1.45 6,000
2010/07/09 1.40 1.40 1.40 1.45 1.40 9,200
2010/07/08 1.50 1.50 1.40 1.50 1.50 5,000
2010/07/07 1.50 1.50 1.40 1.50 1.50 12,700
2010/07/06 1.50 1.50 1.40 1.50 1.50 61,206
2010/07/01 1.50 1.50 1.45 1.50 1.50 1,910
2010/06/30 1.40 1.40 1.45 1.50 1.40 6,117
2010/06/29 1.50 1.45 1.40 1.50 1.50 10,400
2010/06/28 1.50 1.50 1.40 1.50 1.50 600
2010/06/25 1.50 1.50 1.40 1.50 1.50 26,132
2010/06/24 1.60 1.60 1.50 1.60 1.60 300
2010/06/23 1.60 1.60 1.50 1.60 1.60 2,000
2010/06/22 1.70 1.60 1.50 1.70 1.70 3,501
2010/06/18 1.80 1.75 1.50 1.70 1.75 7,300
2010/06/15 1.85 1.85 1.80 1.85 1.85 10,400
2010/06/14 1.85 1.85 1.80 1.85 1.85 3,953
2010/06/11 0.00 0.00 0.00 0.00 0.00 30
2010/06/10 1.90 1.90 1.85 1.90 1.90 42,700
2010/06/09 1.90 1.90 1.85 1.90 1.90 3,500
2010/06/08 1.90 1.85 1.85 1.90 1.90 38,600
2010/06/07 1.85 1.85 1.85 1.90 1.85 5,000
2010/06/04 1.85 1.85 1.80 1.85 1.85 3,000
2010/06/03 1.90 1.90 1.80 1.90 1.90 131,800
2010/06/02 2.00 1.90 1.85 1.90 1.90 52,603
2010/06/01 2.00 1.70 1.90 2.00 2.00 36,191
2010/05/31 1.50 1.50 1.45 1.70 1.50 9,000
2010/05/28 0.00 0.00 0.00 0.00 0.00 33
2010/05/26 1.40 1.35 1.35 1.75 1.40 35,060
2010/05/25 1.40 1.35 1.35 1.40 1.40 143,754
2010/05/21 1.35 1.35 1.30 1.35 1.35 10,100
2010/05/20 1.35 1.35 1.25 1.35 1.35 8,800
2010/05/19 1.35 1.35 1.25 1.35 1.35 5,900
2010/05/18 1.35 1.35 1.25 1.35 1.35 6,800
2010/05/14 1.30 1.30 1.25 1.35 1.30 3,200
2010/05/13 1.30 1.30 1.25 1.35 1.30 15,500
2010/05/12 1.30 1.30 1.25 1.30 1.30 7,500
2010/05/11 1.35 1.30 1.30 1.35 1.30 8,543
2010/05/10 1.35 1.35 1.30 1.35 1.35 3,840
2010/05/07 1.35 1.35 1.30 1.35 1.35 14,900
2010/05/06 1.35 1.35 1.30 1.35 1.35 35,420
2010/05/05 1.30 1.25 1.30 1.35 1.25 22,290
2010/05/03 1.35 1.25 1.25 1.35 1.25 33,400
2010/04/30 1.35 1.35 1.25 1.35 1.35 18,000
2010/04/29 1.45 1.35 1.25 1.35 1.35 71,400
2010/04/28 1.45 1.40 1.35 1.45 1.45 27,080
2010/04/27 1.40 1.40 1.35 1.40 1.40 2,000
2010/04/26 1.45 1.40 1.35 1.45 1.45 7,400
2010/04/23 1.40 1.35 1.35 1.40 1.35 9,350
2010/04/21 1.40 1.30 1.30 1.40 1.40 33,922
2010/04/20 1.35 1.30 1.25 1.30 1.30 30,000
2010/04/19 1.40 1.30 1.30 1.35 1.30 14,400
2010/04/16 1.45 1.30 1.30 1.40 1.30 36,876
2010/04/15 1.45 1.40 1.30 1.45 1.45 2,610
2010/04/14 1.45 1.45 1.30 1.40 1.45 51,185
2010/04/13 1.45 1.45 1.30 1.45 1.45 192,700
2010/04/09 1.45 1.40 1.30 1.45 1.45 3,900
2010/04/08 1.45 1.45 1.30 1.45 1.45 53,500
2010/04/07 1.50 1.45 1.30 1.45 1.45 74,500
2010/04/06 1.45 1.40 1.30 1.45 1.45 65,000
2010/04/05 1.45 1.45 1.40 1.45 1.45 63,500
2010/04/01 1.45 1.45 1.40 1.45 1.45 36,600
2010/03/31 1.45 1.45 1.40 1.45 1.45 56,800
2010/03/30 1.45 1.45 1.40 1.45 1.45 11,000
2010/03/29 1.50 1.45 1.40 1.45 1.45 54,925
2010/03/26 1.55 1.50 1.50 1.55 1.55 103,800
2010/03/25 1.65 1.60 1.55 1.60 1.60 83,700
2010/03/24 1.75 1.70 1.65 1.70 1.70 700
2010/03/23 1.85 1.75 1.60 1.75 1.75 13,100
2010/03/22 2.00 1.75 1.85 2.00 2.00 135,600
2010/03/19 1.95 1.80 1.80 1.95 1.95 55,700
2010/03/17 2.00 1.95 1.80 1.95 1.95 12,600
2010/03/16 2.00 1.75 1.90 2.00 2.00 63,000
2010/03/15 2.00 2.00 1.80 2.00 2.00 35,200
2010/03/12 2.00 1.75 1.75 2.50 1.75 27,782
2010/03/11 2.10 2.00 1.75 2.00 2.00 18,200
2010/03/10 2.75 1.75 1.75 2.50 1.75 31,700
2010/03/09 2.40 2.10 2.15 3.00 2.40 15,735
2010/03/08 2.40 2.00 2.00 2.40 2.00 8,100
2010/03/05 2.50 1.85 2.00 2.50 2.50 721,763
2010/03/04 2.00 1.75 2.00 2.40 2.00 277,264
2010/03/03 3.05 1.50 1.60 2.00 2.00 607,359
2010/03/01 2.90 2.85 2.85 3.35 2.85 28,827
2010/02/26 2.90 2.90 2.85 2.90 2.90 12,600
2010/02/25 2.90 2.85 2.85 2.90 2.90 7,700
2010/02/24 2.85 2.75 2.80 2.85 2.75 42,463
2010/02/23 2.90 2.75 2.75 2.85 2.75 58,998
2010/02/22 3.10 2.85 2.85 2.90 2.85 29,300
2010/02/19 3.25 3.00 3.00 3.20 3.00 5,607
2010/02/17 3.40 3.20 3.20 3.30 3.30 118,525
2010/02/15 3.40 3.40 3.35 3.40 3.40 16,600
2010/02/15 3.40 3.40 3.35 3.40 3.40 16,600
2010/02/15 3.40 3.40 3.35 3.40 3.40 16,600
2010/02/15 3.40 3.40 3.35 3.40 3.40 16,600
2010/02/15 3.40 3.40 3.35 3.40 3.40 16,600
2010/02/15 3.40 3.40 3.35 3.40 3.40 16,600
2010/02/15 3.40 3.40 3.35 3.40 3.40 16,600
2010/02/15 3.40 3.40 3.35 3.40 3.40 16,600
2010/02/15 3.40 3.40 3.35 3.40 3.40 16,600
2010/02/12 3.40 3.40 3.35 3.40 3.40 100
2010/02/11 3.40 3.40 3.35 3.40 3.40 4,300
2010/02/10 3.40 3.40 3.35 3.40 3.40 22,400
2010/02/09 3.35 3.35 3.35 3.40 3.35 13,102
2010/02/08 3.35 3.30 3.20 3.35 3.35 2,041
2010/02/05 3.35 3.25 3.25 3.35 3.35 8,974
2010/02/04 3.40 3.30 3.25 3.35 3.30 17,420
2010/02/03 3.40 3.40 3.35 3.40 3.40 17,100
2010/02/02 3.45 3.40 3.35 3.40 3.40 5,000
2010/02/01 3.45 3.45 3.35 3.45 3.45 3,900
2010/01/29 3.50 3.40 3.40 3.45 3.40 3,100
2010/01/27 3.50 3.40 3.30 3.50 3.50 37,300
2010/01/26 3.50 3.40 3.40 3.50 3.40 9,700
2010/01/25 3.50 3.40 3.40 3.65 3.40 30,800
2010/01/22 3.50 3.40 3.45 3.65 3.50 48,408
2010/01/21 3.65 3.65 3.40 3.65 3.65 200
2010/01/20 3.55 3.50 3.40 3.65 3.50 21,600
2010/01/19 3.60 3.50 3.50 3.65 3.50 16,100
2010/01/18 3.75 3.75 3.60 3.70 3.75 200
2010/01/15 3.70 3.50 3.50 3.70 3.50 8,003
2010/01/14 3.75 3.75 3.70 3.75 3.75 2,500
2010/01/14 3.75 3.75 3.70 3.75 3.75 2,500
2010/01/14 3.75 3.75 3.70 3.75 3.75 2,500
2010/01/14 3.75 3.75 3.70 3.75 3.75 2,500
2010/01/14 3.75 3.75 3.70 3.75 3.75 2,500
2010/01/14 3.75 3.75 3.70 3.75 3.75 2,500
2010/01/14 3.75 3.75 3.70 3.75 3.75 2,500
2010/01/14 3.75 3.75 3.70 3.75 3.75 2,500
2010/01/13 3.80 3.75 3.70 3.75 3.75 20,500
2010/01/12 3.75 3.75 3.70 3.75 3.75 7,100
2010/01/11 3.75 3.75 3.70 3.75 3.75 36,100
2010/01/08 3.80 3.75 3.70 3.75 3.75 14,971
2010/01/07 3.75 3.75 3.75 3.80 3.75 27,100
2010/01/06 3.75 3.75 3.55 3.75 3.75 26,822
2010/01/05 3.75 3.75 3.70 3.80 3.75 5,000
2010/01/04 3.90 3.75 3.65 3.75 3.75 13,400
2010/01/04 3.90 3.75 3.65 3.75 3.75 13,400
2009/12/31 3.90 3.80 3.80 4.00 3.90 553
2009/12/30 3.95 3.90 3.80 4.00 3.95 13,300
2009/12/29 3.95 3.95 3.90 3.95 3.95 400
2009/12/24 3.95 3.95 3.90 3.95 3.95 200
2009/12/22 3.95 3.95 3.90 3.95 3.95 2,824
2009/12/21 3.95 3.95 3.90 3.95 3.95 1,000
2009/12/18 4.00 3.95 3.90 4.00 4.00 6,290
2009/12/17 4.00 3.80 3.80 4.00 3.80 5,700
2009/12/16 4.00 4.00 3.90 4.00 4.00 541
2009/12/15 4.00 4.00 3.90 4.00 4.00 1,600
2009/12/14 4.00 3.90 3.90 4.00 4.00 3,580
2009/12/10 3.95 3.95 3.90 4.00 3.95 554
2009/12/09 4.00 3.95 3.80 3.95 4.00 12,675
2009/12/08 3.95 3.80 3.80 3.95 3.95 9,025
2009/12/07 3.95 3.90 3.75 3.95 3.95 25,000
2009/12/04 3.90 3.90 3.90 3.95 3.90 965
2009/11/30 3.90 3.90 3.80 3.90 3.90 200
2009/11/27 3.95 3.90 3.80 3.90 3.90 919
2009/11/26 3.95 3.80 3.95 4.00 3.95 33,120
2009/11/25 3.95 3.80 3.80 3.90 3.90 4,125
2009/11/24 3.95 3.90 3.80 3.90 3.90 1,200
2009/11/23 4.00 4.00 3.95 4.00 4.00 5,000
2009/11/20 4.00 3.90 3.95 4.00 4.00 20,221
2009/11/19 4.00 3.90 3.95 4.00 4.00 38,350
2009/11/18 3.95 3.90 3.90 4.00 3.90 34,100
2009/11/17 4.00 3.90 3.90 4.05 4.00 4,548
2009/11/16 4.00 4.00 3.90 4.05 4.00 1,300
2009/11/13 4.00 4.00 3.90 4.05 4.00 10,863
2009/11/12 4.00 4.00 3.90 4.05 4.00 2,500
2009/11/10 4.00 4.00 3.90 4.05 4.00 6,100
2009/11/09 4.05 4.00 3.90 4.05 4.05 105,300
2009/11/06 4.10 4.10 4.00 4.10 4.10 2,000
2009/11/05 4.10 4.10 4.00 4.10 4.10 13,300
2009/11/04 4.10 4.00 3.80 4.20 4.00 42,000
2009/11/03 4.10 4.10 3.80 4.00 4.10 8,700
2009/11/02 4.10 4.00 4.00 4.10 4.00 2,600
2009/10/30 4.10 4.00 3.75 4.00 4.00 18,400
2009/10/29 4.05 3.95 4.00 4.05 4.05 8,100
2009/10/28 4.00 3.90 3.75 4.00 4.00 15,700
2009/10/27 3.95 3.95 3.65 3.90 3.95 2,700
2009/10/26 4.05 4.05 3.50 4.00 4.05 2,322
2009/10/23 4.05 4.05 4.05 4.15 4.05 400
2009/10/22 4.05 4.00 4.05 4.10 4.05 12,700
2009/10/21 4.35 4.00 4.00 4.35 4.00 7,300
2009/10/20 4.50 4.50 4.20 4.50 4.50 2,500
2009/10/19 4.80 4.80 4.50 4.70 4.80 300
2009/10/16 4.80 4.80 4.50 4.60 4.80 200
2009/10/15 4.85 4.85 4.50 4.85 4.85 300
2009/10/14 4.85 4.85 4.50 4.85 4.85 100
2009/10/13 4.85 4.75 4.20 4.85 4.75 2,800
2009/10/09 4.90 4.90 4.85 4.90 4.90 236
2009/10/08 4.85 4.85 4.85 4.95 4.85 2,000
2009/10/07 4.95 4.95 4.85 4.95 4.95 1,100
2009/10/05 5.00 4.95 4.85 5.00 5.00 15,000
2009/10/02 4.95 4.95 4.85 4.95 4.95 2,300
2009/10/01 5.00 5.00 4.95 5.00 5.00 388
2009/09/30 5.00 4.95 4.95 5.00 5.00 2,052
2009/09/29 4.95 4.95 4.95 5.00 4.95 6,700
2009/09/25 5.00 5.00 4.95 5.00 5.00 100
2009/09/24 5.00 5.00 4.95 5.00 5.00 6,400
2009/09/22 5.00 5.00 4.90 5.00 5.00 26,745
2009/09/17 5.00 5.00 4.85 5.00 5.00 4,300
2009/09/16 5.05 5.05 5.00 5.05 5.05 1,032
2009/09/14 5.00 5.00 5.00 5.05 5.00 200
2009/09/11 5.00 4.90 5.00 5.05 5.00 59,500
2009/09/08 5.00 5.00 4.85 5.00 5.00 5,500
2009/09/04 5.00 5.00 4.85 5.00 5.00 4,140
2009/09/03 5.00 5.00 4.85 5.00 5.00 2,020
2009/09/02 5.05 5.05 4.85 5.05 5.05 1,000
2009/09/01 5.00 5.00 4.85 5.05 5.00 24,000
2009/08/31 5.00 5.00 4.85 5.10 5.00 32,079
2009/08/28 5.05 5.00 4.85 5.10 5.05 9,300
2009/08/27 5.05 4.85 4.85 5.05 5.05 2,889
2009/08/26 5.05 5.00 4.85 5.05 5.00 11,151
2009/08/25 5.05 5.05 5.00 5.10 5.05 20,000
2009/08/24 5.05 5.05 5.00 5.05 5.05 5,000
2009/08/21 5.05 5.05 5.00 5.05 5.05 600
2009/08/18 5.10 5.05 5.00 5.10 5.10 20,600
2009/08/17 5.15 5.10 5.05 5.15 5.15 851
2009/08/14 5.15 5.15 5.00 5.15 5.15 900
2009/08/13 5.15 5.15 5.00 5.15 5.15 1,100
2009/08/12 5.10 5.05 5.00 5.15 5.10 28,999
2009/08/11 5.10 5.00 5.00 5.05 5.10 8,000
2009/08/10 5.05 5.05 5.00 5.05 5.05 600
2009/08/07 5.00 5.00 5.00 5.05 5.00 5,000
2009/08/06 5.00 5.00 4.90 5.00 5.00 25,000
2009/08/05 5.00 5.00 4.90 5.00 5.00 22,200
2009/08/04 4.95 4.85 4.90 5.00 4.95 4,500
2009/08/03 4.85 4.80 4.80 4.85 4.80 37,500
2009/07/29 4.80 4.60 4.70 4.80 4.80 6,400
2009/07/28 4.60 4.50 4.35 4.60 4.60 3,300
2009/07/27 4.50 4.40 4.35 4.50 4.50 500
2009/07/24 4.40 4.40 4.35 4.40 4.40 1,896
2009/07/23 4.50 4.50 4.30 4.50 4.50 100
2009/07/22 4.25 4.20 4.25 4.50 4.20 1,025
2009/07/21 4.35 4.20 4.20 4.60 4.20 21,600
2009/07/20 4.60 4.25 4.25 4.60 4.25 4,801
2009/07/17 4.75 4.60 4.50 4.60 4.60 2,222
2009/07/16 4.75 4.75 4.75 5.00 4.75 5,000
2009/07/15 4.75 4.75 4.30 4.75 4.75 3,044
2009/07/14 5.15 5.15 4.75 5.15 5.15 232
2009/07/13 5.20 5.20 4.75 5.20 5.20 178
2009/07/10 4.65 4.50 4.75 5.20 4.65 5,000
2009/07/08 4.75 4.60 4.25 4.75 4.75 21,950
2009/07/07 4.75 4.75 4.25 4.75 4.75 25,100
2009/07/03 5.10 5.10 4.75 5.25 5.10 400
2009/07/01 5.20 5.00 4.75 5.30 5.00 50,700
2009/06/29 5.40 5.40 5.20 5.40 5.40 900
2009/06/25 5.40 5.40 5.00 5.40 5.40 9,600
2009/06/24 5.45 5.40 5.40 5.45 5.40 4,255
2009/06/22 5.45 5.45 4.25 5.45 5.45 9,415
2009/06/19 5.45 5.45 4.25 5.45 5.45 1,100
2009/06/18 5.45 5.45 4.25 5.45 5.45 4,800
2009/06/16 5.45 5.35 4.25 5.40 5.40 78,400
2009/06/12 5.45 5.45 5.35 5.45 5.45 3,700
2009/06/11 5.50 5.20 5.35 5.45 5.45 68,100
2009/06/10 5.25 5.20 4.25 5.20 5.20 3,265
2009/06/09 5.50 5.25 5.35 5.40 5.25 1,148
2009/06/08 5.45 5.25 5.25 5.50 5.25 19,200
2009/06/05 5.50 5.50 5.45 5.50 5.50 802
2009/06/03 5.50 5.50 5.45 5.50 5.50 2,000
2009/06/02 5.50 5.50 5.45 5.50 5.50 44,174
2009/06/01 5.50 5.50 5.45 5.50 5.50 500
2009/05/29 5.50 5.50 5.35 5.50 5.50 250
2009/05/27 5.60 5.55 5.35 5.55 5.55 10,900
2009/05/26 5.55 5.55 5.35 5.55 5.55 1,700
2009/05/22 5.55 5.35 5.35 5.55 5.55 10,400
2009/05/21 5.50 5.45 5.35 5.50 5.50 73,900
2009/05/20 5.45 5.35 5.35 5.45 5.45 107,500
2009/05/19 5.35 5.35 5.30 5.35 5.35 14,016
2009/05/18 5.35 5.25 5.10 5.35 5.35 37,200
2009/05/15 5.20 5.10 5.00 5.25 5.20 31,600
2009/05/14 5.10 5.00 5.05 5.10 5.10 10,200
2009/05/13 5.00 5.00 4.50 5.10 5.00 32,500
2009/05/12 5.00 4.55 4.50 5.35 5.00 73,005
2009/05/11 5.00 4.95 4.25 5.00 5.00 28,200
2009/05/08 4.00 3.50 4.25 4.95 4.00 107,434
2009/05/07 3.50 3.50 3.50 3.55 3.50 114,300
2009/05/06 3.50 3.50 3.35 3.50 3.50 70,600
2009/05/05 3.55 3.20 3.20 3.65 3.50 43,400
2009/05/04 3.95 3.80 3.50 3.80 3.80 18,641
2009/05/01 4.00 4.00 3.95 4.00 4.00 12,313
2009/04/30 4.00 3.90 3.95 4.00 4.00 56,023
2009/04/29 4.00 4.00 3.90 4.00 4.00 2,250
2009/04/28 4.00 4.00 3.90 4.00 4.00 7,100
2009/04/27 4.00 4.00 3.90 4.00 4.00 21,423
2009/04/24 4.00 4.00 3.90 4.00 4.00 18,700
2009/04/23 4.00 4.00 3.90 4.00 4.00 32,897
2009/04/22 4.00 4.00 3.95 4.00 4.00 61,300
2009/04/21 4.00 4.00 3.90 4.00 4.00 10,700
2009/04/20 4.00 4.00 3.90 4.00 4.00 35,800
2009/04/17 4.00 3.80 3.90 4.00 4.00 37,147
2009/04/16 4.00 4.00 3.80 4.00 4.00 53,500
2009/04/15 4.00 4.00 3.80 4.00 4.00 62,400
2009/04/14 4.10 4.00 3.80 4.00 4.00 32,600
2009/04/13 4.15 4.00 4.00 4.10 4.00 266,455
2009/04/09 4.15 4.00 3.80 4.15 4.10 12,324
2009/04/08 4.30 4.10 4.00 4.10 4.10 44,247
2009/04/07 4.55 4.10 4.10 4.50 4.10 8,800
2009/04/06 4.55 4.50 4.10 4.55 4.50 8,800
2009/04/03 5.25 4.50 4.00 5.50 4.50 140,600
2009/04/02 5.25 5.00 5.00 5.25 5.25 13,082
2009/04/01 5.25 5.00 4.75 5.50 5.00 94,125
2009/03/31 5.50 5.50 5.00 5.50 5.50 1,000
2009/03/30 5.50 5.50 5.00 5.50 5.50 2,100
2009/03/27 5.60 5.45 5.00 5.50 5.50 61,568
2009/03/26 5.55 5.35 5.25 5.60 5.50 5,800
2009/03/25 5.35 5.35 5.00 5.55 5.35 38,100
2009/03/24 5.50 5.05 4.50 5.35 5.05 8,000
2009/03/20 5.50 5.50 5.50 5.80 5.50 101,000
2009/03/19 6.00 5.80 5.50 5.95 5.80 5,700
2009/03/18 6.35 6.30 5.80 6.00 6.30 19,538
2009/03/16 6.35 6.35 5.50 6.35 6.35 800
2009/03/13 6.40 6.40 4.50 6.40 6.40 200
2009/03/12 6.40 6.40 4.50 6.40 6.40 140
2009/03/11 6.50 6.45 4.50 6.40 6.45 15,900
2009/03/10 6.50 6.50 4.50 6.75 6.50 2,410
2009/03/09 7.15 6.50 6.50 6.75 6.50 5,120
2009/03/05 7.25 7.25 7.15 7.25 7.25 780
2009/03/04 7.25 7.25 7.00 7.50 7.25 3,500
2009/03/03 7.50 7.25 7.25 7.50 7.50 1,200
2009/03/02 7.50 7.50 7.25 7.50 7.50 1,500
2009/02/27 7.45 7.25 7.25 7.50 7.40 4,500
2009/02/26 7.50 7.50 7.50 7.85 7.50 1,500
2009/02/25 7.85 7.50 7.50 7.85 7.50 9,900
2009/02/24 7.90 7.50 16.00 16.95 7.90 7,500
2009/02/23 7.90 7.90 7.50 7.90 7.90 2,000
2009/02/20 8.00 7.50 7.50 8.00 8.00 8,600
2009/02/19 8.25 8.00 8.00 8.25 8.25 3,400
2009/02/18 8.25 8.25 8.00 8.25 8.25 1,012
2009/02/17 8.50 8.50 8.25 8.50 8.50 1,600
2009/02/16 8.50 8.50 8.00 8.50 8.50 12,569
2009/02/13 8.85 8.50 8.00 8.80 8.50 131,700
2009/02/12 8.90 8.90 8.50 8.90 8.90 650
2009/02/11 8.90 8.50 8.90 8.95 8.90 5,406
2009/02/10 9.00 9.00 9.00 10.00 9.00 886
2009/02/09 9.00 9.00 9.00 10.00 9.00 5,241
2009/02/06 9.00 8.90 8.90 9.00 9.00 1,600
2009/02/05 9.00 8.90 8.90 9.00 8.90 2,700
2009/02/04 9.20 9.20 8.90 9.05 9.20 5,500
2009/02/03 9.35 9.35 8.90 9.35 9.35 800
2009/01/30 9.40 9.40 8.90 9.40 9.40 6,800
2009/01/29 9.40 9.40 8.90 9.40 9.40 10,438
2009/01/28 9.40 9.40 9.30 9.95 9.40 750
2009/01/27 9.45 9.25 9.45 9.50 9.45 11,300
2009/01/26 9.45 9.45 9.45 9.50 9.45 28,525
2009/01/23 9.45 9.45 11.00 14.95 9.45 2,487
2009/01/22 9.50 9.45 16.05 18.00 9.50 10,400
2009/01/21 9.50 9.50 17.20 17.50 9.50 5,500
2009/01/20 9.50 9.50 6.80 7.05 9.50 11,600
2009/01/19 9.50 9.45 6.70 6.95 9.50 4,700
2009/01/16 9.50 9.50 17.10 17.50 9.50 1,578
2009/01/15 9.75 9.50 9.50 9.75 9.50 12,976
2009/01/14 9.75 9.75 9.50 9.75 9.75 2,402
2009/01/13 9.75 9.70 9.70 9.75 9.75 7,100
2009/01/12 9.80 9.75 9.75 9.90 9.75 4,117
2009/01/09 10.20 9.90 10.20 10.20 9.90 2,700
2009/01/08 10.20 10.00 15.00 18.00 10.20 1,400
2009/01/07 10.25 10.00 10.00 10.25 10.25 9,200
2009/01/06 10.20 10.20 8.00 13.20 10.20 4,800
2009/01/05 10.35 10.25 10.25 10.45 10.25 14,500
2009/01/02 10.45 10.45 5.75 7.00 10.45 636
2008/12/31 10.45 10.45 14.50 18.00 10.45 2,500
2008/12/30 10.55 10.55 11.00 13.50 10.55 4,850
2008/12/29 10.60 10.55 10.55 10.60 10.60 11,700
2008/12/23 10.65 10.65 10.65 10.70 10.65 4,700
2008/12/19 10.70 10.70 16.50 17.50 10.70 850
2008/12/17 10.75 10.75 10.85 10.90 10.75 847
2008/12/16 10.85 10.85 10.85 10.90 10.85 361,922
2008/12/15 10.95 10.95 5.00 6.45 10.95 300
2008/12/12 10.95 10.90 10.90 10.95 10.95 20,000
2008/12/10 10.95 10.75 10.90 10.95 10.95 9,400
2008/12/09 10.95 10.95 10.95 11.00 10.95 200
2008/12/08 10.85 10.85 10.85 11.00 10.85 450
2008/12/05 11.00 10.95 10.95 11.00 11.00 12,900
2008/12/04 11.00 11.00 3.90 3.95 11.00 12,400
2008/12/03 11.00 10.90 10.90 11.00 11.00 12,500
2008/11/28 11.10 11.10 10.20 10.45 11.10 700
2008/11/27 11.10 11.10 10.20 10.45 11.10 6,213
2008/11/26 11.25 11.20 11.20 11.25 11.20 46,500
2008/11/25 11.25 11.25 2.85 3.00 11.25 2,100
2008/11/24 11.50 11.50 2.85 3.00 11.50 520
2008/11/20 11.50 11.45 11.45 11.50 11.50 5,100
2008/11/19 11.50 11.40 11.45 11.50 11.50 1,200
2008/11/17 11.50 11.45 11.45 11.50 11.45 1,700
2008/11/14 11.60 11.50 11.45 11.55 11.50 2,800
2008/11/13 11.70 11.60 11.60 11.70 11.60 5,900
2008/11/12 11.75 11.70 11.60 11.70 11.70 3,900
2008/11/10 11.70 11.70 11.60 11.75 11.70 600
2008/11/07 11.70 11.70 11.60 11.70 11.70 3,400
2008/11/06 11.75 11.75 11.70 11.75 11.75 4,882
2008/11/05 11.85 11.75 11.70 11.75 11.80 7,690
2008/11/04 11.90 11.80 11.75 11.90 11.80 4,100
2008/11/03 12.00 12.00 11.80 12.00 12.00 2,200
2008/10/31 12.00 12.00 11.80 12.00 12.00 8,835
2008/10/30 12.00 12.00 11.95 12.00 12.00 23,400
2008/10/29 12.10 12.00 12.00 12.25 12.00 11,300
2008/10/28 12.00 12.00 12.05 12.40 12.00 424,100
2008/10/27 12.00 12.00 12.00 12.40 12.00 5,000
2008/10/24 12.50 12.00 12.00 12.40 12.00 77,515
2008/10/23 12.50 12.35 12.10 12.50 12.40 24,455
2008/10/22 12.15 12.15 12.15 12.85 12.15 1,000
2008/10/21 12.95 12.00 12.05 12.95 12.95 4,183
2008/10/20 12.00 11.90 12.00 12.95 12.00 7,006
2008/10/17 12.00 11.80 11.75 12.00 12.00 37,816
2008/10/16 12.00 11.85 11.85 12.00 12.00 45,400
2008/10/15 11.90 11.80 11.85 12.25 11.85 59,412
2008/10/14 11.80 11.75 11.80 11.85 11.80 53,600
2008/10/10 12.00 11.80 11.75 11.80 11.80 40,400
2008/10/09 11.95 11.80 11.90 11.95 11.95 55,600
2008/10/08 11.90 11.80 11.80 11.90 11.80 18,100
2008/10/07 11.90 11.80 11.75 11.80 11.90 62,500
2008/10/06 12.05 11.90 11.80 11.90 11.90 38,900
2008/10/03 12.00 11.75 11.90 12.00 12.00 60,600
2008/10/02 12.20 12.00 11.75 12.00 12.00 135,700
2008/10/01 12.50 12.25 12.15 12.25 12.25 27,983
2008/09/30 12.50 12.00 12.25 12.50 12.50 15,289
2008/09/29 12.50 12.50 15.85 16.10 12.50 10,133
2008/09/26 12.80 12.60 12.60 12.80 12.60 47,400
2008/09/25 12.85 12.80 12.80 12.85 12.85 30,100
2008/09/24 12.95 12.85 12.85 12.90 12.95 72,158
2008/09/23 13.15 12.90 12.75 13.00 12.90 30,776
2008/09/22 13.30 13.15 13.15 13.20 13.15 42,700
2008/09/19 13.50 13.40 13.40 13.50 13.40 75,479
2008/09/18 13.50 13.50 13.40 13.50 13.50 17,000
2008/09/17 14.15 14.00 14.15 14.20 14.00 6,500
2008/09/16 14.15 14.15 14.15 14.20 14.15 13,650
2008/09/15 14.30 14.20 14.30 14.45 14.20 7,200
2008/09/12 14.45 14.30 14.30 14.45 14.30 15,372
2008/09/11 14.60 14.45 14.45 14.50 14.45 4,943
2008/09/10 14.50 14.50 14.45 14.50 14.50 1,100
2008/09/09 14.50 14.50 14.50 14.60 14.50 3,000
2008/09/08 14.55 14.50 14.50 14.60 14.50 6,330
2008/09/05 14.50 14.50 14.50 14.60 14.50 5,600
2008/09/04 14.65 14.50 14.50 14.60 14.50 6,420
2008/09/03 14.60 14.55 14.60 14.75 14.60 33,134
2008/09/02 14.50 14.25 14.50 14.80 14.50 20,197
2008/08/29 14.60 14.50 14.50 14.75 14.50 6,400
2008/08/28 14.75 14.55 14.50 14.75 14.60 5,700
2008/08/27 14.75 14.55 14.50 14.75 14.55 3,600
2008/08/26 14.70 14.50 14.50 14.60 14.50 12,222
2008/08/25 14.85 14.85 14.70 14.85 14.85 2,000
2008/08/21 14.95 14.90 14.70 14.90 14.90 3,140
2008/08/20 14.75 14.70 14.70 14.95 14.70 4,000
2008/08/19 14.85 14.85 14.75 14.95 14.85 1,000
2008/08/18 14.75 14.75 14.75 14.95 14.75 1,531
2008/08/15 14.95 14.75 14.75 14.95 14.75 5,100
2008/08/14 14.95 14.50 14.75 14.95 14.95 5,500
2008/08/12 14.50 14.45 13.50 14.50 14.50 2,300
2008/08/08 15.00 15.00 14.50 15.10 15.00 1,400
2008/08/07 15.10 15.00 14.50 15.80 15.10 1,000
2008/08/06 15.00 15.00 14.00 15.25 15.00 3,400
2008/08/04 15.00 15.00 14.75 15.00 15.00 2,300
2008/07/30 15.90 14.75 14.75 15.95 14.75 15,540
2008/07/29 15.90 15.50 14.75 15.95 15.50 10,376
2008/07/28 15.95 15.95 14.95 15.95 15.95 200
2008/07/25 15.00 14.75 14.75 15.95 14.75 35,000
2008/07/24 15.75 14.75 14.75 16.00 14.75 53,000
2008/07/23 15.90 15.90 15.75 15.90 15.90 2,000
2008/07/22 15.95 15.95 15.75 15.95 15.95 12,041
2008/07/21 15.95 15.95 15.75 15.95 15.95 700
2008/07/18 16.00 15.75 15.75 15.95 15.75 4,150
2008/07/17 16.00 16.00 15.75 16.00 16.00 100
2008/07/16 16.00 15.90 15.75 16.00 16.00 1,100
2008/07/15 15.95 15.95 15.95 16.00 15.95 5,000
2008/07/14 16.00 16.00 15.90 16.00 16.00 5,634
2008/07/11 16.00 16.00 15.75 16.00 16.00 10,000
2008/07/10 16.00 16.00 15.75 16.00 16.00 7,860
2008/07/09 16.00 16.00 15.75 16.25 16.00 6,575
2008/07/08 16.00 15.50 15.50 16.00 15.50 30,100
2008/07/07 16.05 16.00 15.90 16.00 16.00 33,013
2008/07/03 15.10 14.80 14.90 16.00 15.00 50,256
2008/07/02 15.00 14.75 15.00 16.50 15.00 125,900
2008/07/01 14.90 14.90 14.80 14.90 14.90 10,499
2008/06/30 15.00 14.80 14.70 15.00 14.80 8,325
2008/06/27 15.15 14.85 14.85 15.00 15.00 49,337
2008/06/26 14.95 14.70 14.80 15.00 14.80 25,000
2008/06/25 15.15 15.00 14.95 15.00 15.00 36,361
2008/06/24 15.40 15.10 15.05 15.10 15.10 62,200
2008/06/23 15.50 15.35 15.30 15.40 15.35 23,301
2008/06/20 15.60 15.45 15.40 15.50 15.50 25,100
2008/06/19 15.75 15.55 15.55 15.65 15.55 12,800
2008/06/18 16.10 15.50 15.50 15.75 15.50 34,672
2008/06/17 16.40 15.90 15.90 16.25 15.90 36,100
2008/06/13 16.55 16.40 16.35 16.45 16.40 34,400
2008/06/12 16.65 16.55 16.50 16.55 16.55 23,600
2008/06/11 16.70 16.70 16.65 16.70 16.70 14,506
2008/06/10 16.80 16.70 16.65 16.70 16.70 37,007
2008/06/09 16.90 16.75 16.80 16.85 16.85 31,900
2008/06/06 16.95 16.95 16.90 16.95 16.95 11,900
2008/06/05 16.95 16.95 16.90 16.95 16.95 1,500
2008/06/04 17.00 16.90 16.90 16.95 16.90 12,144
2008/06/03 17.00 17.00 16.95 17.00 17.00 4,200
2008/06/02 17.00 17.00 16.95 17.00 17.00 4,100
2008/05/30 17.00 17.00 16.95 17.00 17.00 4,714
2008/05/29 17.00 16.95 16.95 17.00 17.00 7,200
2008/05/28 17.00 17.00 16.95 17.00 17.00 30,000
2008/05/27 17.00 17.00 16.95 17.00 17.00 80,000
2008/05/23 17.00 17.00 16.90 17.00 17.00 36,183
2008/05/22 17.00 16.95 16.90 17.00 17.00 38,400
2008/05/21 17.00 17.00 16.95 17.00 17.00 2,800
2008/05/20 17.00 16.90 16.90 17.00 17.00 15,191
2008/05/19 17.00 17.00 16.95 17.00 17.00 2,082
2008/05/16 17.00 17.00 16.95 17.00 17.00 700
2008/05/15 17.05 17.00 16.95 17.00 17.00 46,048
2008/05/14 17.00 17.00 17.00 17.05 17.00 6,000
2008/05/13 17.05 17.00 16.95 17.05 17.05 13,800
2008/05/12 17.00 17.00 17.00 17.05 17.00 6,000
2008/05/09 17.05 17.05 17.00 17.05 17.05 1,800
2008/05/08 17.05 17.05 17.00 17.05 17.05 25,300
2008/05/06 17.05 17.05 17.00 17.05 17.05 4,878
2008/05/05 17.05 17.05 17.00 17.05 17.05 2,169
2008/05/02 17.05 17.05 17.00 17.05 17.05 21,800
2008/05/01 17.05 17.05 17.00 17.05 17.05 4,200
2008/04/30 17.10 16.90 17.00 17.05 17.05 68,425
2008/04/29 17.10 17.00 16.95 17.10 17.05 29,600
2008/04/28 17.15 17.00 17.00 17.10 17.00 38,500
2008/04/25 17.10 17.05 17.05 17.10 17.10 12,900
2008/04/24 17.10 17.10 17.05 17.10 17.10 20,308
2008/04/23 17.15 17.15 17.10 17.15 17.15 5,575
2008/04/22 17.20 17.15 17.10 17.15 17.15 14,285
2008/04/21 17.30 17.15 17.15 17.20 17.20 19,400
2008/04/17 17.30 17.30 17.25 17.30 17.30 2,100
2008/04/16 17.30 17.30 17.25 17.30 17.30 13,800
2008/04/15 17.35 17.35 17.30 17.35 17.35 1,500
2008/04/14 17.30 17.30 17.30 17.35 17.30 2,200
2008/04/11 17.35 17.35 17.25 17.35 17.35 16,365
2008/04/10 17.35 17.30 17.25 17.35 17.30 2,961
2008/04/09 17.35 17.25 17.30 17.35 17.30 12,724
2008/04/08 17.35 17.25 17.20 17.30 17.30 8,396
2008/04/07 17.35 17.35 17.25 17.35 17.35 3,300
2008/04/04 17.35 17.20 17.25 17.35 17.35 17,967
2008/04/03 17.35 17.30 17.30 17.35 17.35 9,200
2008/04/02 17.35 17.30 17.30 17.35 17.35 29,297
2008/04/01 17.35 17.30 17.35 17.60 17.35 10,712
2008/03/31 17.50 17.35 17.35 17.60 17.35 31,724
2008/03/28 17.55 17.55 17.50 17.60 17.55 3,800
2008/03/27 17.65 17.60 17.50 17.60 17.60 29,810
2008/03/26 17.70 17.65 17.60 17.70 17.65 28,252
2008/03/25 17.70 17.70 17.65 17.70 17.70 8,420
2008/03/24 17.85 17.70 17.65 17.75 17.70 26,200
2008/03/20 17.75 17.75 17.70 17.85 17.75 26,050
2008/03/19 17.80 17.75 17.75 17.85 17.75 45,600
2008/03/18 17.90 17.60 17.80 17.90 17.80 73,978
2008/03/17 17.95 17.70 17.60 17.90 17.90 37,200
2008/03/14 18.00 17.90 17.85 17.95 17.90 22,278
2008/03/13 18.00 17.95 17.95 18.00 17.95 15,565
2008/03/12 18.10 18.00 17.95 18.00 18.00 22,017
2008/03/11 18.10 18.00 18.05 18.10 18.10 9,500
2008/03/10 18.10 18.10 18.05 18.10 18.10 6,200
2008/03/07 18.10 18.05 18.05 18.10 18.10 15,415
2008/03/06 18.10 18.10 18.05 18.10 18.10 11,950
2008/03/05 18.10 18.05 18.10 18.20 18.10 16,177
2008/03/04 18.25 18.00 18.00 18.20 18.10 18,600
2008/03/03 18.25 18.00 18.10 18.20 18.20 37,100
2008/02/29 18.00 18.00 18.00 18.25 18.00 3,971
2008/02/28 18.25 17.95 17.95 18.00 17.95 20,000
2008/02/27 18.10 18.00 17.95 18.00 18.00 18,723
2008/02/26 18.10 18.00 18.00 18.10 18.10 19,730
2008/02/25 18.00 18.00 18.00 18.25 18.00 35,476
2008/02/22 18.50 18.00 18.05 18.10 18.00 29,750
2008/02/21 18.95 18.50 18.40 18.50 18.50 36,500
2008/02/20 18.95 18.95 18.80 18.95 18.95 5,100
2008/02/19 18.95 18.95 18.80 18.95 18.95 6,100
2008/02/18 18.95 18.95 18.80 18.95 18.95 2,500
2008/02/15 18.95 18.90 18.90 19.00 18.95 22,500
2008/02/14 18.90 18.25 18.55 18.90 18.90 16,600
2008/02/13 18.25 17.95 18.00 18.25 18.25 51,004
2008/02/12 17.40 17.25 17.40 17.70 17.40 12,500
2008/02/11 17.40 17.10 17.25 17.40 17.40 21,800
2008/02/08 17.10 17.10 17.10 17.30 17.10 46,727
2008/02/07 17.30 17.00 17.00 17.30 17.00 57,500
2008/02/06 17.30 17.00 17.00 17.35 17.00 1,300
2008/02/05 17.40 17.35 17.30 17.35 17.35 14,000
2008/02/04 17.40 17.40 17.35 17.40 17.40 5,480
2008/02/01 17.40 17.40 17.35 17.40 17.40 23,900
2008/01/31 17.40 17.40 17.40 17.45 17.40 27,900
2008/01/30 17.40 17.40 17.35 17.40 17.40 19,000
2008/01/29 17.45 17.40 17.35 17.40 17.40 21,855
2008/01/28 17.50 17.45 17.40 17.45 17.45 46,300
2008/01/25 17.50 17.50 17.45 17.50 17.50 3,225
2008/01/24 17.50 17.50 17.45 17.50 17.50 38,000
2008/01/23 17.60 17.50 17.45 17.50 17.50 60,600
2008/01/22 17.70 17.55 17.55 17.70 17.70 10,200
2008/01/21 17.65 17.60 17.60 17.65 17.60 9,921
2008/01/18 17.70 17.65 17.60 17.65 17.65 5,500
2008/01/17 17.75 17.70 17.65 17.70 17.70 2,000
2008/01/16 17.80 17.75 17.70 17.75 17.75 11,800
2008/01/15 17.80 17.75 17.75 17.80 17.80 9,200
2008/01/14 17.90 17.80 17.75 17.80 17.80 15,644
2008/01/11 17.90 17.90 17.85 17.95 17.90 530
2008/01/10 17.95 17.90 17.85 17.95 17.90 6,166
2008/01/09 18.00 17.95 17.90 17.95 17.95 36,500
2008/01/08 18.10 18.10 18.10 18.15 18.10 2,074
2008/01/07 18.10 18.10 18.10 18.15 18.10 2,600
2008/01/04 18.10 18.10 18.10 18.15 18.10 1,700
2008/01/03 18.15 18.15 18.10 18.15 18.15 385
2007/12/31 18.25 18.20 7.25 7.50 18.25 36,500
2007/12/28 18.15 18.15 7.25 7.50 18.15 3,000
2007/12/27 18.30 18.20 18.30 18.35 18.20 2,500
2007/12/24 18.30 18.30 18.30 18.35 18.30 700
2007/12/21 18.35 18.30 18.30 18.35 18.30 2,000
2007/12/20 18.30 18.30 18.30 18.35 18.30 1,900
2007/12/19 18.35 18.30 18.30 18.35 18.30 600
2007/12/18 18.35 18.35 18.30 18.35 18.35 6,000
2007/12/14 18.35 18.35 18.30 18.35 18.35 8,300
2007/12/13 18.40 18.40 18.35 18.40 18.40 600
2007/12/12 18.55 18.40 18.30 18.40 18.40 12,077
2007/12/11 18.50 18.50 18.45 18.55 18.50 50,200
2007/12/10 18.55 18.50 18.50 18.55 18.55 900
2007/12/07 18.60 18.50 18.50 18.55 18.55 17,400
2007/12/06 18.60 18.50 18.45 18.50 18.50 2,600
2007/12/05 18.65 18.65 18.60 18.65 18.65 21,000
2007/12/04 18.65 18.65 18.60 18.65 18.65 800
2007/12/03 18.70 18.60 18.50 18.60 18.60 1,500
2007/11/30 18.65 18.65 18.60 18.65 18.65 950
2007/11/29 18.75 18.70 18.60 18.70 18.70 17,300
2007/11/27 18.75 18.75 18.70 18.75 18.75 579
2007/11/26 18.75 18.75 18.70 18.75 18.75 15,692
2007/11/23 18.80 18.75 15.75 18.75 18.75 3,718
2007/11/22 18.80 18.75 18.75 18.80 18.75 4,858
2007/11/21 18.80 18.75 18.75 18.80 18.75 2,900
2007/11/20 18.80 18.80 18.75 18.80 18.80 3,000
2007/11/19 18.90 18.90 18.80 18.90 18.90 2,000
2007/11/16 18.90 18.85 18.80 18.85 18.85 5,550
2007/11/15 18.90 18.90 18.85 18.90 18.90 23,400
2007/11/14 18.85 18.85 18.85 18.90 18.85 2,800
2007/11/13 18.90 18.85 18.85 18.90 18.85 1,600
2007/11/09 18.90 18.90 18.85 18.90 18.90 6,800
2007/11/08 18.90 18.85 18.85 18.90 18.85 2,700
2007/11/07 18.90 18.90 18.85 18.90 18.90 1,000
2007/11/06 19.00 18.95 18.90 18.95 18.95 4,500
2007/11/05 19.10 19.00 18.95 19.00 19.00 2,100
2007/11/02 19.10 19.10 18.95 19.10 19.10 235
2007/11/01 19.10 19.10 18.95 19.10 19.10 17,900
2007/10/31 19.10 18.50 19.10 19.25 19.10 110,600
2007/10/30 18.95 18.85 18.85 18.95 18.90 6,300
2007/10/29 18.90 18.90 18.85 18.95 18.90 3,800
2007/10/26 18.95 18.95 18.90 18.95 18.95 320
2007/10/25 19.20 18.95 18.90 18.95 18.95 11,676
2007/10/24 19.30 19.00 19.00 19.35 19.00 12,131
2007/10/23 19.35 19.35 19.30 19.35 19.35 18,600
2007/10/22 19.40 19.40 19.35 19.40 19.40 100
2007/10/19 19.40 19.40 19.35 19.40 19.40 4,000
2007/10/18 19.55 19.40 19.40 19.50 19.40 8,150
2007/10/17 19.55 19.55 19.50 19.55 19.55 13,634
2007/10/16 19.60 19.60 19.55 19.60 19.60 5,200
2007/10/15 19.70 19.60 19.55 19.70 19.60 5,900
2007/10/12 19.65 19.65 19.60 19.70 19.65 8,816
2007/10/11 19.75 19.65 19.65 19.70 19.75 9,822
2007/10/10 19.70 19.70 19.70 19.80 19.70 17,337
2007/10/09 19.75 19.70 19.70 19.80 19.70 8,900
2007/10/08 19.75 19.70 19.70 19.75 19.70 12,200
2007/10/05 19.85 19.70 19.65 19.70 19.70 36,600
2007/10/04 19.90 19.85 19.85 19.90 19.85 18,764
2007/10/03 19.95 19.90 19.85 19.90 19.90 19,800
2007/10/02 20.15 19.95 19.95 20.15 19.95 15,291
2007/10/01 20.00 20.00 20.00 20.15 20.00 11,500
2007/09/28 20.00 20.00 20.00 20.20 20.00 25,120
2007/09/27 20.25 20.00 20.00 20.20 20.00 19,112
2007/09/26 20.05 20.00 20.00 20.05 20.00 15,300
2007/09/25 20.10 20.00 20.00 20.05 20.05 83,700
2007/09/24 20.20 20.10 20.10 20.15 20.15 30,164
2007/09/21 20.25 20.15 20.15 20.20 20.20 32,000
2007/09/20 20.25 20.20 20.15 20.25 20.25 15,100
2007/09/19 20.35 20.20 20.20 20.30 20.30 23,283
2007/09/18 20.40 20.35 20.30 20.35 20.35 31,100
2007/09/17 20.40 20.40 20.35 20.40 20.40 49,000
2007/09/14 20.45 20.40 20.40 20.45 20.40 37,995
2007/09/13 20.55 20.40 20.45 20.55 20.50 35,000
2007/09/12 20.50 20.50 20.50 20.55 20.50 21,955
2007/09/11 20.50 20.50 20.30 20.50 20.50 28,566
2007/09/10 20.65 20.50 20.50 20.60 20.60 11,326
2007/09/07 20.70 20.60 20.50 20.70 20.70 43,939
2007/09/06 20.85 20.75 20.70 20.80 20.75 45,065
2007/09/05 20.95 20.75 20.85 20.90 20.90 43,950
2007/09/04 20.95 20.90 20.75 21.00 20.90 43,300
2007/08/31 21.00 20.95 20.90 21.00 20.95 21,000
2007/08/30 20.95 20.95 20.90 21.00 20.95 24,410
2007/08/29 21.05 21.00 20.90 21.00 21.00 17,900
2007/08/28 21.15 21.05 21.00 21.15 21.05 24,500
2007/08/27 21.15 21.10 21.10 21.15 21.10 14,842
2007/08/24 21.15 21.10 21.10 21.15 21.15 20,700
2007/08/23 21.15 21.00 20.90 21.10 21.10 1,700
2007/08/22 21.15 21.15 21.00 21.15 21.15 8,254
2007/08/21 21.15 21.15 21.05 21.15 21.15 32,000
2007/08/20 21.15 21.15 21.00 21.15 21.15 10,100
2007/08/17 21.15 21.00 21.00 21.15 21.15 8,900
2007/08/16 21.00 21.00 20.90 21.00 21.00 14,900
2007/08/15 21.00 21.00 20.90 21.00 21.00 9,914
2007/08/14 63.00 62.75 62.00 63.00 62.75 19,700
2007/08/13 63.00 63.00 62.00 63.00 63.00 200
2007/08/10 63.25 62.75 62.75 63.00 62.75 25,400
2007/08/09 63.50 63.25 63.00 63.25 63.25 26,800
2007/08/08 63.50 63.50 63.25 63.50 63.50 23,801
2007/08/07 63.50 63.50 63.25 63.50 63.50 26,392
2007/08/06 64.00 64.00 63.50 64.00 64.00 16,348
2007/08/01 64.00 64.00 63.00 64.00 64.00 13,739
2007/07/31 64.00 64.00 63.50 64.00 64.00 10,500
2007/07/30 64.00 64.00 63.25 64.00 64.00 6,510
2007/07/27 64.00 64.00 62.00 64.00 64.00 4,716
2007/07/26 64.00 63.00 63.25 64.00 64.00 10,600
2007/07/25 65.00 61.50 62.00 65.00 65.00 11,400
2007/07/24 61.50 61.00 61.00 61.50 61.50 5,609
2007/07/23 61.00 61.00 60.75 61.00 61.00 3,100
2007/07/20 61.75 61.00 60.75 61.00 61.00 10,700
2007/07/19 62.00 61.75 61.75 62.00 61.75 421
2007/07/18 62.00 62.00 61.75 62.00 62.00 2,310
2007/07/17 62.00 62.00 61.75 62.00 62.00 6,500
2007/07/16 62.00 61.60 61.75 62.00 62.00 3,554
2007/07/13 61.50 61.50 61.60 62.00 61.50 2,851
2007/07/12 61.50 61.00 61.00 61.25 61.00 2,459
2007/07/11 61.00 61.00 60.65 62.00 61.00 382
2007/07/10 61.00 60.50 60.50 61.00 60.50 1,389
2007/07/09 61.00 60.50 60.50 61.00 61.00 350
2007/07/06 60.50 60.25 60.50 62.00 60.50 6,005
2007/07/04 60.00 60.00 60.00 60.25 60.00 1,928
2007/07/03 60.00 60.00 60.00 60.25 60.00 2,100
2007/07/02 60.25 60.00 60.00 60.25 60.00 13,785
2007/06/29 60.00 60.00 60.00 60.25 60.00 5,100
2007/06/28 60.00 60.00 60.00 60.25 60.00 3,545
2007/06/27 60.00 60.00 60.00 60.25 60.00 3,244
2007/06/26 60.50 60.00 60.00 60.25 60.00 2,100
2007/06/25 60.25 60.00 60.00 60.50 60.00 2,900
2007/06/22 60.25 60.25 60.25 60.50 60.25 800
2007/06/21 60.50 60.50 60.25 60.50 60.50 200
2007/06/20 60.50 60.25 60.25 60.50 60.25 600
2007/06/19 60.25 60.25 60.25 60.50 60.25 1,658
2007/06/18 60.50 60.25 60.00 60.50 60.50 8,600
2007/06/15 60.00 60.00 60.00 60.25 60.00 500
2007/06/13 60.00 60.00 60.00 60.25 60.00 51,413
2007/06/12 60.00 60.00 60.00 60.25 60.00 1,300
2007/06/08 60.50 60.00 60.00 60.25 60.00 12,817
2007/06/07 60.25 60.00 60.00 60.25 60.25 8,737
2007/06/04 60.25 60.00 60.00 60.50 60.00 50,805
2007/06/01 60.25 60.25 60.25 60.50 60.25 1,882
2007/05/31 60.25 60.25 60.00 60.25 60.25 2,000
2007/05/29 60.00 60.00 60.05 60.25 60.00 1,100
2007/05/28 60.20 60.20 60.00 60.25 60.20 840
2007/05/25 60.20 60.05 60.00 60.20 60.20 300
2007/05/23 60.00 60.00 60.00 60.20 60.00 978
2007/05/22 60.05 60.00 60.00 60.20 60.00 5,838
2007/05/21 60.25 60.25 60.00 60.20 60.25 1,000
2007/05/18 60.00 60.00 60.00 60.50 60.00 15,900
2007/05/17 60.00 60.00 60.00 60.25 60.00 6,195
2007/05/16 60.50 60.00 60.00 60.50 60.00 11,366
2007/05/15 60.00 60.00 60.00 60.50 60.00 2,517
2007/05/14 60.00 60.00 60.00 60.50 60.00 450
2007/05/11 60.00 60.00 60.00 60.50 60.00 26,900
2007/05/10 60.00 60.00 60.00 60.50 60.00 1,958
2007/05/09 60.00 59.75 59.75 60.50 60.00 93,675
2007/05/08 60.00 59.90 59.75 60.00 60.00 22,200
2007/05/07 60.00 59.75 59.75 60.00 59.75 10,349
2007/05/04 60.00 60.00 60.00 60.50 60.00 22,300
2007/05/03 59.75 59.75 59.55 60.00 59.75 2,521
2007/05/02 60.00 60.00 59.75 60.00 60.00 470,000
2007/05/01 60.00 59.25 59.50 60.00 60.00 2,592
2007/04/30 59.50 59.00 59.25 61.00 59.25 19,075
2007/04/27 60.00 59.00 59.25 60.00 59.25 12,383
2007/04/26 59.00 59.00 59.00 60.00 59.00 16,477
2007/04/25 59.75 59.00 59.00 59.50 59.00 22,100
2007/04/24 59.50 59.50 59.50 59.75 59.50 253
2007/04/23 60.00 59.50 59.50 60.00 59.50 69,300
2007/04/20 59.75 59.25 59.50 60.00 59.75 61,225
2007/04/19 59.00 58.75 58.75 59.25 58.75 19,500
2007/04/18 59.25 59.00 59.00 59.25 59.25 900
2007/04/17 59.25 59.25 59.00 59.25 59.25 2,500
2007/04/16 59.25 59.00 58.75 59.25 59.00 27,600
2007/04/13 59.25 59.25 59.25 59.50 59.25 232
2007/04/12 59.25 59.25 59.25 59.50 59.25 5,900
2007/04/11 59.25 59.25 59.00 59.25 59.25 553
2007/04/10 59.25 59.25 59.00 59.25 59.25 200
2007/04/09 59.05 59.00 59.00 59.25 59.05 500
2007/04/05 59.05 59.00 59.00 59.25 59.00 1,602
2007/04/04 59.25 59.00 59.00 59.25 59.00 5,500
2007/04/03 59.25 59.25 59.05 59.25 59.25 3,140
2007/04/02 59.25 59.00 59.05 59.25 59.25 6,600
2007/03/30 59.00 59.00 59.00 59.25 59.00 400
2007/03/29 59.00 59.00 59.00 59.25 59.00 3,930
2007/03/28 59.00 59.00 59.00 59.25 59.00 5,518
2007/03/27 59.25 58.75 58.75 59.00 58.75 28,300
2007/03/26 59.50 59.25 59.25 59.50 59.25 1,900
2007/03/23 59.50 59.25 59.50 60.00 59.50 8,722
2007/03/21 59.25 59.25 59.25 59.50 59.25 10,162
2007/03/16 59.25 59.25 59.25 60.00 59.25 210
2007/03/15 59.25 59.25 59.25 60.00 59.25 18,300
2007/03/13 59.25 59.25 59.25 62.00 59.25 17,363
2007/03/12 59.25 59.25 59.00 59.25 59.25 10,400
2007/03/09 59.50 58.50 59.00 59.50 59.00 3,055
2007/03/08 59.00 59.00 59.00 59.50 59.00 5,250
2007/03/07 60.00 58.00 59.00 59.50 59.50 201,500
2007/03/06 57.50 57.50 57.50 58.00 57.50 10,010
2007/03/05 58.00 57.25 57.50 58.00 58.00 16,045
2007/03/02 57.50 57.50 57.50 58.00 57.50 1,400
2007/03/01 57.60 57.50 57.50 58.00 57.50 2,640
2007/02/27 57.60 57.50 57.50 58.00 57.50 2,809
2007/02/26 57.75 57.50 57.50 58.00 57.50 4,375
2007/02/23 58.00 57.75 57.60 57.75 57.75 1,300
2007/02/22 57.50 57.50 57.50 58.50 57.50 779
2007/02/21 58.00 57.50 57.25 58.00 57.50 8,500
2007/02/20 58.00 57.50 58.00 59.00 58.00 3,324
2007/02/19 57.50 57.25 57.25 59.00 57.25 28,800
2007/02/16 58.25 58.00 57.50 58.00 58.00 11,931
2007/02/15 58.50 58.30 58.00 58.50 58.50 2,300
2007/02/14 58.50 58.25 58.30 58.50 58.50 6,000
2007/02/13 58.25 58.25 57.75 58.25 58.25 100
2007/02/09 58.50 58.50 57.50 58.50 58.50 2,832
2007/02/08 58.00 58.00 58.00 58.50 58.00 3,000
2007/02/07 57.50 57.50 57.50 58.00 57.50 300
2007/02/05 57.00 57.00 57.00 57.50 57.00 1,700
2007/02/02 57.50 57.00 56.50 57.00 57.00 6,000
2007/02/01 57.50 57.00 57.00 57.50 57.00 3,391
2007/01/31 57.00 57.00 57.00 57.50 57.00 100
2007/01/26 57.00 57.00 57.00 58.00 57.00 300
2007/01/25 57.00 57.00 57.00 58.00 57.00 1,000
2007/01/24 57.00 57.00 57.00 58.00 57.00 5,950
2007/01/22 56.50 56.50 56.50 57.00 56.50 400
2007/01/19 56.50 56.50 56.50 57.00 56.50 2,717
2007/01/18 56.75 56.75 56.75 57.00 56.75 1,300
2007/01/16 56.75 56.75 56.75 57.00 56.75 1,400
2007/01/15 56.75 56.75 56.75 57.00 56.75 1,338
2007/01/11 57.00 56.95 56.75 57.00 57.00 400
2007/01/10 56.75 56.50 56.50 56.95 56.50 6,971
2007/01/09 56.75 56.50 56.50 56.75 56.75 2,900
2007/01/08 56.75 56.75 56.25 56.50 56.75 200
2007/01/05 56.50 56.50 56.50 56.75 56.50 5,000
2007/01/04 56.50 56.50 56.50 56.75 56.50 800
2007/01/03 56.50 56.50 56.50 56.75 56.50 3,600
2007/01/02 56.25 56.25 56.25 56.50 56.25 100
2006/12/29 56.25 56.25 56.25 56.50 56.25 220
2006/12/28 56.25 56.25 56.25 56.50 56.25 922
2006/12/27 56.50 56.25 56.25 56.50 56.50 1,530
2006/12/22 56.50 56.50 56.25 56.50 56.50 4,300
2006/12/20 56.25 56.25 56.25 56.50 56.25 500
2006/12/19 56.25 56.25 56.25 56.50 56.25 1,633
2006/12/18 56.50 56.25 56.25 56.50 56.25 900
2006/12/15 56.75 56.50 56.25 56.50 56.50 1,400
2006/12/14 56.75 56.50 56.25 56.75 56.75 800
2006/12/13 56.50 56.50 56.25 56.75 56.50 374
2006/12/11 56.50 56.50 56.25 57.00 56.50 5,321
2006/12/08 56.50 56.50 56.00 56.50 56.50 437
2006/12/06 56.00 56.00 56.00 56.50 56.00 5,100
2006/12/05 56.25 56.00 56.00 56.50 56.00 4,740
2006/12/01 56.00 56.00 55.75 56.25 56.00 14,475
2006/11/30 56.00 56.00 55.75 56.00 56.00 1,900
2006/11/29 56.00 56.00 55.75 56.00 56.00 7,354
2006/11/28 56.00 56.00 55.75 56.00 56.00 13,653
2006/11/27 56.00 56.00 56.00 56.25 56.00 323
2006/11/24 56.25 56.25 56.00 56.25 56.25 300
2006/11/23 55.50 55.50 55.50 56.25 55.50 100
2006/11/22 56.00 55.00 55.00 56.25 55.00 19,200
2006/11/21 55.50 55.00 54.75 55.00 55.00 7,008
2006/11/20 55.50 55.50 55.50 56.00 55.50 1,885
2006/11/17 55.50 55.50 55.50 56.00 55.50 2,100
2006/11/16 55.50 55.50 55.50 56.00 55.50 590
2006/11/15 56.00 55.00 55.50 56.00 55.00 12,500
2006/11/14 56.00 56.00 56.00 56.25 56.00 576
2006/11/09 56.00 56.00 56.00 56.25 56.00 1,700
2006/11/08 56.00 56.00 56.00 56.25 56.00 1,500
2006/11/07 56.25 55.50 55.00 56.25 55.50 3,500
2006/11/06 56.50 56.25 56.25 56.50 56.25 500
2006/11/03 56.25 56.25 56.50 57.00 56.25 1,200
2006/11/02 56.50 56.25 56.00 57.00 56.25 1,310
2006/11/01 56.25 56.00 56.00 56.50 56.00 1,600
2006/10/31 56.25 56.00 56.00 56.25 56.25 1,000
2006/10/30 56.25 56.25 56.00 56.50 56.25 700
2006/10/27 56.50 56.25 56.00 57.00 56.25 3,294
2006/10/25 56.50 56.50 56.25 57.00 56.50 3,300
2006/10/23 56.50 56.50 56.25 57.00 56.50 14,100
2006/10/19 56.50 56.50 56.25 56.50 56.50 50,400
2006/10/18 56.50 56.25 56.25 56.50 56.25 18,080
2006/10/17 56.50 56.50 56.25 56.50 56.50 435
2006/10/16 56.50 56.25 56.25 56.50 56.25 25,427
2006/10/13 56.50 56.50 56.25 56.50 56.50 11,900
2006/10/12 56.25 56.00 56.25 56.50 56.25 7,500
2006/10/11 56.00 55.75 55.50 56.00 55.75 1,800
2006/10/10 56.00 56.00 55.75 56.00 56.00 5,000
2006/10/09 56.00 55.75 55.75 56.00 56.00 2,251
2006/10/06 56.50 56.00 55.75 56.00 56.00 3,500
2006/10/04 56.00 56.00 56.00 56.50 56.00 100
2006/10/03 56.50 56.00 56.00 56.50 56.00 657
2006/10/02 56.50 56.50 56.50 57.00 56.50 200
2006/09/29 56.50 56.50 56.50 57.00 56.50 963
2006/09/28 56.75 56.75 56.50 57.75 56.75 1,817
2006/09/27 57.50 57.00 56.75 57.75 57.50 2,300
2006/09/25 57.50 57.50 56.75 57.75 57.50 3,600
2006/09/22 56.75 56.50 56.75 57.50 56.75 1,500
2006/09/21 56.50 56.50 56.50 57.50 56.50 200
2006/09/20 56.50 56.50 56.50 57.50 56.50 114
2006/09/19 56.25 56.25 56.25 57.50 56.25 500
2006/09/18 56.25 56.25 56.25 57.50 56.25 1,000
2006/09/15 56.25 56.25 56.25 57.25 56.25 1,000
2006/09/14 56.25 56.00 56.25 57.50 56.25 557
2006/09/13 58.00 58.00 57.75 58.00 58.00 3,300
2006/09/12 58.25 58.00 58.00 58.50 58.25 7,300
2006/09/08 58.25 58.25 58.25 58.50 58.25 3,243
2006/09/07 58.75 58.50 58.25 58.50 58.50 11,600
2006/09/06 58.75 58.75 58.75 59.00 58.75 560
2006/09/05 59.00 59.00 58.75 59.00 59.00 5,312
2006/09/01 59.25 59.25 59.00 59.25 59.25 100
2006/08/31 59.25 59.00 59.00 59.25 59.00 7,400
2006/08/30 59.25 59.25 59.00 59.25 59.25 12,500
2006/08/29 59.25 59.25 59.00 59.25 59.25 1,300
2006/08/25 59.00 59.00 59.00 59.25 59.00 4,332
2006/08/24 59.50 59.25 59.25 59.50 59.25 16,123
2006/08/23 59.25 59.25 59.25 59.50 59.25 5,000
2006/08/22 59.50 59.50 59.50 60.00 59.50 20,502
2006/08/21 59.50 59.50 59.25 59.50 59.50 6,100
2006/08/18 59.50 59.45 59.25 60.00 59.50 50,403
2006/08/17 59.50 59.25 59.00 59.50 59.25 38,000
2006/08/16 59.50 59.50 59.25 59.50 59.50 42,574
2006/08/15 59.50 59.30 59.25 59.50 59.50 27,200
2006/08/14 59.50 59.25 59.30 59.50 59.50 26,100
2006/08/11 59.50 59.50 59.25 59.50 59.50 33,045
2006/08/10 59.50 59.25 59.25 59.90 59.25 5,100
2006/08/09 59.50 59.50 59.25 59.90 59.50 13,160
2006/08/08 59.50 59.50 59.50 59.90 59.50 1,100
2006/08/07 60.00 60.00 59.50 59.90 60.00 332
2006/08/02 59.50 59.50 59.50 60.00 59.50 625
2006/08/01 60.00 59.50 59.50 60.00 59.50 14,041
2006/07/31 62.00 62.00 61.00 65.00 62.00 489
2006/07/28 61.00 61.00 61.15 65.00 61.00 335
2006/07/27 60.05 60.05 60.05 68.00 60.05 255
2006/07/26 60.50 60.00 60.00 68.00 60.00 11,200
2006/07/24 58.00 58.00 58.00 60.00 58.00 2,580
2006/07/21 58.00 58.00 57.75 58.00 58.00 771
2006/07/20 57.50 57.30 57.50 58.00 57.50 6,500
2006/07/19 57.30 57.25 57.25 57.30 57.25 932
2006/07/18 57.50 57.50 57.30 57.50 57.50 1,800
2006/07/17 57.50 57.50 57.25 57.50 57.50 1,535
2006/07/14 57.50 57.50 57.50 58.00 57.50 300
2006/07/13 57.50 57.50 57.50 58.00 57.50 2,813
2006/07/12 57.00 57.00 57.50 58.00 57.00 800
2006/07/11 57.00 57.00 57.00 58.00 57.00 1,930
2006/07/10 57.00 57.00 57.00 58.00 57.00 389
2006/07/07 57.00 57.00 57.00 58.00 57.00 2,072
2006/07/06 57.50 57.50 57.00 58.00 57.50 200
2006/07/05 56.75 56.75 56.75 57.00 56.75 1,428
2006/07/04 56.75 56.75 56.75 57.00 56.75 2,822
2006/07/03 57.00 56.75 56.75 57.00 57.00 59,600
2006/06/29 57.00 57.00 56.75 57.00 57.00 3,266
2006/06/28 57.00 56.50 56.50 57.00 56.50 10,400
2006/06/27 57.00 57.00 57.00 57.75 57.00 139
2006/06/23 57.50 57.50 57.00 57.75 57.50 3,202
2006/06/22 57.00 57.00 57.00 58.00 57.00 200
2006/06/21 57.00 57.00 57.00 58.00 57.00 1,189
2006/06/20 57.00 57.00 56.75 58.00 57.00 3,700
2006/06/19 56.50 56.50 56.50 57.00 56.50 600
2006/06/16 57.00 57.00 56.50 57.00 57.00 1,000
2006/06/15 56.50 56.50 56.50 57.00 56.50 750
2006/06/14 57.00 57.00 56.50 57.00 57.00 136
2006/06/13 57.00 56.50 56.50 57.00 56.50 660
2006/06/09 57.00 56.75 56.50 57.00 56.75 8,735
2006/06/08 57.00 57.00 56.75 57.00 57.00 400
2006/06/07 57.00 57.00 57.00 58.00 57.00 19,846
2006/06/06 56.75 56.75 56.75 57.50 56.75 2,231
2006/06/05 57.00 57.00 56.75 57.45 57.00 1,400
2006/06/02 57.50 57.50 57.00 57.50 57.50 2,176
2006/06/01 57.50 57.00 57.00 57.50 57.50 4,800
2006/05/30 57.50 57.50 57.00 57.50 57.50 200
2006/05/29 57.00 57.00 57.00 57.50 57.00 249
2006/05/26 57.50 57.50 57.00 60.00 57.50 163
2006/05/25 57.50 57.00 57.00 60.00 57.00 11,934
2006/05/23 58.25 57.25 57.25 57.50 57.50 5,307
2006/05/22 57.50 57.25 57.00 58.25 57.25 5,255
2006/05/19 57.50 57.50 57.50 58.25 57.50 1,000
2006/05/18 57.50 57.50 57.50 58.25 57.50 506
2006/05/17 57.50 57.50 57.50 58.25 57.50 900
2006/05/16 57.25 57.25 57.25 57.50 57.25 300
2006/05/12 57.25 57.00 57.25 57.50 57.00 1,500
2006/05/10 57.25 56.75 57.00 58.25 56.75 7,000
2006/05/09 57.25 57.25 57.25 58.25 57.25 3,800
2006/05/05 57.25 57.00 57.00 58.25 57.00 104,000
2006/05/04 57.25 57.00 56.75 57.00 57.00 3,700
2006/05/03 57.25 57.25 57.25 58.00 57.25 300
2006/05/02 57.00 57.00 57.00 58.00 57.00 5,200
2006/05/01 57.00 57.00 57.00 58.00 57.00 1,500
2006/04/28 58.25 57.00 57.00 58.00 58.00 12,800
2006/04/27 57.00 57.00 57.00 57.50 57.00 18,600
2006/04/26 57.00 56.50 57.00 58.00 57.00 26,000
2006/04/25 56.50 56.25 56.25 56.50 56.25 2,930
2006/04/24 56.50 56.00 56.25 56.50 56.50 6,415
2006/04/21 56.50 56.25 56.25 56.50 56.50 1,700
2006/04/19 56.00 55.75 56.00 56.50 56.00 1,888
2006/04/18 55.75 55.00 55.00 56.50 55.00 16,301
2006/04/17 55.75 55.75 55.75 56.50 55.75 1,203
2006/04/13 56.50 55.75 55.75 56.50 55.75 3,700
2006/04/12 55.75 55.75 55.75 56.00 55.75 2,131
2006/04/11 56.00 55.75 55.75 56.00 55.75 1,677
2006/04/10 55.75 55.75 55.50 56.00 55.75 14,600
2006/04/07 55.50 55.50 55.50 55.75 55.50 100
2006/04/05 55.50 55.50 55.50 55.75 55.50 900
2006/04/04 55.50 55.50 55.50 56.00 55.50 6,494
2006/03/31 56.00 55.50 55.50 56.00 56.00 1,488
2006/03/30 55.75 55.50 55.50 56.00 55.75 3,579
2006/03/29 55.50 55.50 55.50 55.75 55.50 15,300
2006/03/28 55.50 55.50 55.50 55.75 55.50 5,135
2006/03/27 55.50 55.50 55.50 55.75 55.50 6,000
2006/03/24 55.75 55.50 55.50 55.75 55.75 1,100
2006/03/22 55.75 55.50 55.50 55.75 55.50 1,300
2006/03/21 55.50 55.50 55.50 55.75 55.50 2,942
2006/03/20 55.50 55.25 55.50 56.00 55.50 9,700
2006/03/17 55.50 55.50 55.50 56.00 55.50 10,752
2006/03/16 56.00 55.75 55.50 55.75 55.75 800
2006/03/15 56.00 55.45 55.45 56.00 55.50 4,222
2006/03/14 56.00 55.60 55.60 56.00 55.60 12,062
2006/03/13 55.75 55.60 55.60 56.00 55.60 2,790
2006/03/10 55.75 55.75 55.75 56.00 55.75 8,000
2006/03/08 56.25 56.25 55.75 56.25 56.25 5,150
2006/03/07 56.50 55.75 55.75 56.25 56.50 15,000
2006/03/06 56.00 56.00 56.00 56.50 56.00 3,117
2006/03/02 57.00 55.50 55.70 57.00 57.00 33,700
2006/03/01 55.70 55.25 55.25 55.70 55.70 8,472
2006/02/28 55.50 55.50 55.50 55.75 55.50 11,483
2006/02/27 55.75 55.75 55.50 55.75 55.75 14,461
2006/02/24 55.75 55.75 55.75 56.00 55.75 5,885
2006/02/23 56.00 55.75 55.75 56.00 56.00 9,412
2006/02/22 56.00 56.00 55.75 56.25 56.00 5,000
2006/02/21 56.25 56.25 56.00 56.25 56.25 17,800
2006/02/20 56.50 56.50 56.25 56.50 56.50 3,674
2006/02/17 56.50 56.50 56.50 57.00 56.50 3,609
2006/02/16 57.00 56.50 56.25 56.50 56.50 19,100
2006/02/15 57.00 55.00 56.00 57.00 57.00 3,808
2006/02/14 55.00 55.00 55.00 57.00 55.00 14,067
2006/02/10 55.00 53.00 52.55 55.00 55.00 10,103
2006/02/09 53.00 53.00 52.55 55.00 53.00 200
2006/02/08 52.55 52.50 52.55 53.00 52.55 4,676
2006/02/07 52.50 52.50 52.50 53.00 52.50 1,546
2006/02/06 52.50 52.50 52.50 55.00 52.50 40,100
2006/02/03 52.50 52.50 50.50 55.00 52.50 2,938
2006/02/02 52.50 52.00 50.00 55.00 52.50 42,117
2006/02/01 50.00 49.50 48.50 55.00 50.00 17,027
2006/01/31 48.50 48.50 48.50 50.00 48.50 956
2006/01/30 48.50 48.50 48.50 50.00 48.50 496
2006/01/27 48.00 47.50 48.50 50.00 48.00 27,441
2006/01/26 50.00 46.80 46.80 50.00 50.00 4,259
2006/01/25 46.80 46.80 46.80 50.00 46.80 1,400
2006/01/24 46.75 46.75 46.80 50.00 46.75 10,000
2006/01/23 46.75 46.70 46.70 50.00 46.75 21,726
2006/01/20 46.70 46.70 12.10 13.00 46.70 32,500
2006/01/19 46.60 46.60 46.50 46.60 46.60 10,606
2006/01/18 46.60 46.60 17.25 18.00 46.60 3,355
2006/01/17 46.60 46.60 46.55 46.60 46.60 4,800
2006/01/16 46.60 46.60 46.55 46.60 46.60 1,300
2006/01/13 46.60 46.60 46.55 46.60 46.60 2,443
2006/01/12 46.60 46.60 46.55 46.60 46.60 6,100
2006/01/10 46.60 46.60 46.55 46.60 46.60 18,451
2006/01/06 46.60 46.60 46.55 46.60 46.60 18,200
2006/01/05 46.60 46.60 46.55 46.60 46.60 4,600
2006/01/03 46.60 46.60 46.55 46.60 46.60 3,700
2005/12/30 46.60 46.60 46.55 46.60 46.60 3,331
2005/12/29 46.55 46.55 40.00 42.00 46.55 700
2005/12/28 46.60 46.55 46.55 46.60 46.60 10,100
2005/12/23 46.60 46.60 46.55 46.60 46.60 1,201
2005/12/22 46.60 46.60 46.55 46.60 46.60 4,000
2005/12/21 46.60 46.60 46.55 46.60 46.60 7,650
2005/12/20 46.55 46.55 12.50 14.50 46.55 10,868
2005/12/19 46.75 46.75 46.55 46.75 46.75 130
2005/12/16 46.75 46.55 46.55 46.75 46.75 14,675
2005/12/15 46.55 46.55 46.55 46.75 46.55 21,688
2005/12/14 46.55 46.55 46.55 47.50 46.55 45,167
2005/12/13 46.55 46.55 11.15 13.00 46.55 229
2005/12/12 46.55 46.55 46.50 46.55 46.55 27,800
2005/12/09 46.55 46.55 46.50 46.55 46.55 16,086
2005/12/08 46.55 46.55 46.50 46.55 46.55 27,717
2005/12/07 46.55 46.55 46.50 46.55 46.55 12,279
2005/12/06 46.50 46.50 12.50 14.50 46.50 3,200
2005/12/05 46.50 46.30 46.30 46.50 46.50 1,168
2005/12/02 46.30 46.30 12.00 13.00 46.30 150
2005/12/01 46.50 46.50 17.00 17.50 46.50 1,000
2005/11/30 46.30 46.30 38.50 40.35 46.30 167
2005/11/29 46.30 46.30 16.00 16.50 46.30 200
2005/11/28 46.50 46.10 46.10 46.50 46.50 831
2005/11/24 46.10 46.10 46.10 46.50 46.10 137
2005/11/23 46.10 46.10 46.00 46.50 46.10 5,760
2005/11/22 46.10 46.10 46.10 46.50 46.10 14,000
2005/11/18 46.00 46.00 45.75 46.00 46.00 2,147
2005/11/17 46.00 46.00 7.50 8.95 46.00 600
2005/11/16 46.00 46.00 45.80 46.00 46.00 8,100
2005/11/15 46.00 45.75 45.75 46.00 45.80 4,300
2005/11/14 46.00 46.00 45.60 46.00 46.00 200
2005/11/10 45.60 45.60 45.60 46.00 45.60 301
2005/11/09 45.50 45.50 45.50 46.00 45.50 100
2005/11/07 45.50 45.50 45.50 46.00 45.50 3,847
2005/11/04 46.00 46.00 45.75 46.00 46.00 300
2005/11/03 45.75 45.75 45.50 46.00 45.75 3,700
2005/11/02 45.75 45.75 45.50 45.75 45.75 434
2005/11/01 45.50 45.50 45.50 45.75 45.50 302
2005/10/31 45.50 45.50 45.50 45.75 45.50 140
2005/10/28 45.50 45.25 45.25 45.75 45.25 6,300
2005/10/27 45.50 45.50 45.50 45.75 45.50 1,000
2005/10/25 45.75 45.50 45.50 45.75 45.50 809
2005/10/24 45.75 45.50 45.25 45.50 45.50 5,050
2005/10/21 45.75 45.75 40.35 44.00 45.75 13,945
2005/10/20 45.75 45.75 16.00 17.50 45.75 982
2005/10/19 46.00 45.50 45.50 46.25 45.50 14,200
2005/10/18 46.50 46.00 46.00 46.50 46.00 784
2005/10/17 46.00 46.00 45.50 46.00 46.00 300
2005/10/14 45.55 45.50 45.50 46.00 45.50 4,163
2005/10/13 45.75 45.55 45.55 46.00 45.55 10,200
2005/10/12 45.75 45.75 45.55 46.00 45.75 977
2005/10/10 45.50 45.50 45.50 45.75 45.50 6,612
2005/10/06 45.50 45.50 45.50 45.75 45.50 4,052
2005/10/05 45.50 45.50 45.50 45.75 45.50 267
2005/10/04 45.50 45.25 45.30 45.75 45.25 1,943
2005/10/03 45.50 45.00 45.00 45.25 45.50 1,500
2005/09/29 45.25 45.00 45.00 45.50 45.00 500
2005/09/27 45.25 45.25 45.25 45.50 45.25 2,100
2005/09/26 45.00 45.00 45.00 45.50 45.00 570
2005/09/23 45.00 45.00 45.00 45.50 45.00 1,318
2005/09/21 45.50 44.50 45.00 45.50 45.00 12,838
2005/09/20 44.50 44.50 44.50 45.00 44.50 1,321
2005/09/19 44.00 44.00 44.00 45.00 44.00 1,367
2005/09/16 43.75 43.50 43.75 44.00 43.75 8,295
2005/09/15 43.75 43.50 43.50 43.75 43.50 6,900
2005/09/13 43.75 43.75 43.75 44.00 43.75 300
2005/09/12 43.75 43.75 43.75 44.00 43.75 10,000
2005/09/09 43.50 43.50 43.50 44.00 43.50 6,364
2005/09/08 43.50 43.50 43.50 44.00 43.50 2,096
2005/09/06 43.50 43.50 43.50 44.00 43.50 3,700
2005/09/02 43.50 43.50 43.50 44.00 43.50 18,137
2005/09/01 43.50 43.50 43.30 44.00 43.50 10,000
2005/08/31 43.50 43.50 43.50 44.00 43.50 11,200
2005/08/30 43.50 43.50 43.25 44.00 43.50 13,470
2005/08/29 43.50 43.50 43.50 44.00 43.50 14,182
2005/08/26 43.50 43.50 43.50 44.00 43.50 2,149
2005/08/25 43.50 43.50 43.50 44.00 43.50 7,700
2005/08/24 43.50 43.50 43.50 44.00 43.50 5,500
2005/08/23 43.50 43.50 43.50 44.00 43.50 5,700
2005/08/18 43.50 43.50 43.50 44.00 43.50 12,241
2005/08/17 43.50 43.50 43.50 44.00 43.50 8,015
2005/08/16 43.50 43.50 43.50 44.00 43.50 314
2005/08/12 43.50 43.50 43.25 44.50 43.50 7,739
2005/08/10 43.50 42.25 43.25 44.50 43.25 35,609
2005/08/09 42.25 42.00 42.00 45.00 42.00 4,230
2005/08/08 42.50 42.25 42.25 45.00 42.25 6,500
2005/08/04 42.50 42.50 12.00 15.00 42.50 476
2005/08/03 42.50 42.00 41.00 42.00 42.00 4,823
2005/08/02 45.00 45.00 41.05 42.00 45.00 11,840
2005/08/01 45.00 42.50 42.60 45.00 45.00 40,644
2005/07/27 44.95 42.50 42.25 45.00 42.50 2,957
2005/07/26 42.00 41.50 42.00 44.95 42.00 4,528
2005/07/25 41.25 41.25 41.25 41.50 41.25 600
2005/07/21 41.00 41.00 41.00 41.50 41.00 2,375
2005/07/20 41.50 41.00 41.00 41.50 41.25 38,606
2005/07/19 41.50 41.00 41.00 41.50 41.00 900
2005/07/18 41.00 41.00 41.00 41.50 41.00 325
2005/07/15 41.25 41.00 41.00 41.50 41.00 1,400
2005/07/12 41.20 41.20 41.20 41.50 41.20 400
2005/07/11 41.20 41.20 41.20 41.50 41.20 3,800
2005/07/06 41.50 41.50 41.20 41.50 41.50 300
2005/07/05 41.50 41.50 41.20 41.50 41.50 21,800
2005/07/01 41.50 41.30 41.25 42.00 41.50 1,700
2005/06/30 41.50 41.50 41.25 41.30 41.50 570
2005/06/29 41.25 41.25 41.25 41.50 41.25 500
2005/06/28 41.50 41.25 41.25 41.50 41.50 3,172
2005/06/27 41.25 41.25 41.25 41.50 41.25 200
2005/06/24 41.50 41.25 41.25 41.50 41.50 628
2005/06/23 42.00 42.00 41.25 41.50 42.00 192
2005/06/22 41.50 41.20 41.25 41.50 41.20 14,834
2005/06/21 41.75 41.50 41.50 42.00 41.50 4,420
2005/06/17 41.75 41.75 41.75 42.00 41.75 1,100
2005/06/16 41.75 41.25 41.25 41.75 41.25 1,300
2005/06/14 42.00 41.25 41.50 42.00 41.50 5,545
2005/06/10 42.00 41.25 41.25 42.00 41.25 1,138
2005/06/09 42.00 42.00 41.75 42.00 42.00 15,512
2005/06/08 42.00 42.00 42.00 44.95 42.00 119
2005/06/07 42.05 41.80 41.80 44.95 41.80 9,625
2005/06/03 42.00 41.90 41.90 44.95 41.90 4,559
2005/06/02 42.25 42.00 42.00 44.95 42.00 1,500
2005/06/01 42.50 42.50 42.05 42.25 42.50 110
2005/05/31 42.25 42.05 42.05 44.95 42.05 932
2005/05/27 42.50 42.50 42.05 44.95 42.50 600
2005/05/26 42.00 42.00 42.50 45.00 42.00 600
2005/05/25 42.00 42.00 42.00 45.00 42.00 283
2005/05/23 42.00 42.00 42.00 45.00 42.00 548
2005/05/19 42.00 42.00 41.90 42.00 42.00 100
2005/05/18 42.00 42.00 41.90 42.00 42.00 2,300
2005/05/17 42.00 42.00 41.90 42.00 42.00 5,404
2005/05/16 42.15 41.95 41.90 45.00 41.95 23,800
2005/05/13 42.15 42.00 42.15 45.00 42.15 900
2005/05/12 42.15 42.00 42.00 45.00 42.00 20,915
2005/05/10 42.15 42.15 42.15 45.00 42.15 5,500
2005/05/09 42.60 42.25 42.15 45.00 42.25 337
2005/05/06 42.60 42.60 42.60 45.00 42.60 4,104
2005/05/05 42.60 42.60 42.60 45.00 42.60 800
2005/05/04 42.75 42.50 42.25 43.00 42.75 3,303
2005/05/02 42.25 42.10 42.10 42.50 42.10 2,100
2005/04/29 42.50 42.50 42.15 42.50 42.50 515
2005/04/28 42.50 42.15 42.15 42.50 42.15 905
2005/04/27 42.10 42.10 42.10 42.50 42.10 1,800
2005/04/26 42.10 42.10 42.10 42.50 42.10 1,200
2005/04/25 42.50 42.05 42.05 42.50 42.05 1,100
2005/04/22 42.50 42.50 42.05 42.50 42.50 2,599
2005/04/21 42.50 42.50 42.00 42.50 42.50 325
2005/04/20 42.00 42.00 42.00 42.50 42.00 1,234
2005/04/19 42.50 42.00 42.00 42.50 42.00 4,901
2005/04/15 42.50 42.50 42.00 42.50 42.50 322
2005/04/14 42.50 42.50 42.00 42.50 42.50 120
2005/04/13 42.00 42.00 42.00 42.50 42.00 1,000
2005/04/12 42.00 42.00 42.00 42.50 42.00 665
2005/04/11 42.00 42.00 42.00 42.50 42.00 605
2005/04/08 42.25 42.00 42.00 42.50 42.00 1,665
2005/04/06 42.00 42.00 42.00 42.50 42.00 39,526
2005/04/05 42.00 41.50 41.50 42.00 41.50 1,021
2005/04/04 42.50 41.25 41.25 42.50 41.25 2,700
2005/04/01 42.00 42.00 41.50 41.75 42.00 4,500
2005/03/31 42.00 42.00 41.50 42.00 42.00 400
2005/03/30 41.75 41.20 41.50 42.00 41.50 13,500
2005/03/28 41.50 41.20 41.20 42.00 41.20 4,200
2005/03/24 42.15 41.50 41.50 42.50 41.50 25,306
2005/03/18 42.05 42.00 42.00 42.50 42.00 1,010
2005/03/15 42.50 42.00 42.00 42.50 42.50 1,100
2005/03/14 42.05 42.00 42.00 42.50 42.00 6,272
2005/03/10 42.00 42.00 42.00 42.50 42.00 1,351
2005/03/09 42.50 42.00 42.00 42.50 42.00 395
2005/03/08 42.00 42.00 42.00 42.50 42.00 200
2005/03/07 42.00 42.00 42.00 42.50 42.00 2,100
2005/03/04 42.00 42.00 42.00 42.50 42.00 745
2005/03/03 42.00 42.00 42.00 42.50 42.00 1,000
2005/03/02 42.00 42.00 41.90 42.00 42.00 1,204
2005/03/01 42.25 42.00 41.90 42.00 42.00 2,200
2005/02/28 42.00 42.00 42.00 45.00 42.00 1,841
2005/02/24 41.90 41.85 41.90 45.00 41.90 3,810
2005/02/22 41.90 41.90 41.85 41.90 41.90 700
2005/02/21 41.90 41.75 41.75 41.90 41.75 1,696
2005/02/18 41.90 41.75 41.50 41.75 41.75 300
2005/02/17 41.90 41.25 41.25 41.90 41.90 7,700
2005/02/16 41.90 41.50 41.60 41.90 41.90 6,132
2005/02/15 41.25 41.25 41.25 41.50 41.25 5,900
2005/02/14 41.25 41.25 41.00 41.25 41.25 100
2005/02/11 41.05 41.00 41.00 41.25 41.00 1,000
2005/02/09 41.05 41.00 41.00 41.25 41.00 3,385
2005/02/04 41.25 41.00 41.00 41.25 41.00 1,200
2005/02/03 41.00 41.00 41.00 41.25 41.00 6,064
2005/02/02 41.05 41.00 41.00 41.25 41.00 7,800
2005/02/01 41.05 41.00 41.05 41.25 41.05 849
2005/01/31 41.00 40.85 41.00 45.00 41.00 12,800
2005/01/28 41.00 40.50 40.80 41.00 40.85 84,900
2005/01/26 41.00 41.00 40.95 41.00 41.00 11,800
2005/01/25 41.00 41.00 41.00 42.00 41.00 558
2005/01/24 41.00 41.00 41.00 42.00 41.00 810
2005/01/21 41.00 41.00 41.00 42.00 41.00 3,000
2005/01/19 42.00 40.80 41.00 42.00 40.80 424
2005/01/17 40.80 40.80 40.80 42.00 40.80 655
2005/01/13 40.75 40.50 40.60 42.00 40.60 48,400
2005/01/11 41.00 40.60 40.60 42.00 40.60 15,600
2005/01/06 41.00 41.00 41.00 42.00 41.00 300
2005/01/04 40.95 40.50 40.95 42.00 40.95 16,200
2004/12/31 40.50 40.50 40.40 40.50 40.50 11,000
2004/12/29 40.45 40.45 40.45 40.50 40.45 578
2004/12/22 40.50 40.30 40.40 40.50 40.50 11,600
2004/12/20 40.30 40.20 40.20 40.50 40.20 650
2004/12/17 40.30 40.20 40.20 40.30 40.20 1,000
2004/12/16 40.10 40.00 40.25 40.50 40.10 8,200
2004/12/15 40.00 40.00 40.00 40.30 40.00 11,000
2004/12/14 40.40 40.00 40.00 40.50 40.00 15,600
2004/12/13 40.50 40.50 40.40 40.50 40.50 696
2004/12/10 40.50 40.50 40.40 40.50 40.50 3,500
2004/12/09 40.50 40.40 40.40 40.50 40.40 2,000
2004/12/08 40.40 40.40 40.40 40.50 40.40 2,400
2004/12/07 40.50 40.50 40.40 40.50 40.50 12,800
2004/12/06 40.80 40.80 40.50 40.80 40.80 1,333
2004/12/03 40.95 40.90 40.80 40.95 40.95 7,100
2004/12/02 40.80 40.80 40.80 40.95 40.80 400
2004/12/01 40.95 40.80 40.80 40.95 40.80 3,355
2004/11/30 40.75 40.75 40.75 40.95 40.75 3,100
2004/11/29 40.95 40.95 40.75 40.95 40.95 374
2004/11/26 40.50 40.50 40.50 40.95 40.50 1,722
2004/11/25 40.75 40.50 40.50 40.95 40.75 2,100
2004/11/24 40.75 40.50 40.50 40.95 40.50 11,300
2004/11/23 40.75 40.75 40.75 40.95 40.75 1,400
2004/11/22 40.75 40.75 40.75 40.95 40.75 800
2004/11/19 40.95 40.75 40.75 40.95 40.95 2,127
2004/11/18 40.75 40.75 40.75 40.95 40.75 500
2004/11/17 40.95 40.75 40.75 40.95 40.75 7,500
2004/11/15 40.95 40.75 40.75 40.95 40.95 1,600
2004/11/10 40.95 40.75 40.75 40.95 40.75 9,162
2004/11/09 40.95 40.95 40.75 40.95 40.95 6,100
2004/11/08 40.95 40.75 40.75 40.95 40.95 559
2004/11/03 40.75 40.75 40.75 40.95 40.75 443
2004/11/02 40.95 40.75 40.75 40.95 40.95 6,967
2004/10/29 40.50 40.40 40.50 41.00 40.50 13,000
2004/10/28 41.00 41.00 40.50 41.00 41.00 2,200
2004/10/27 40.60 40.50 40.75 41.00 40.50 28,789
2004/10/26 41.00 40.40 40.50 41.00 40.50 13,113
2004/10/25 40.40 40.40 40.40 40.50 40.40 2,500
2004/10/22 40.50 40.40 40.25 40.40 40.40 5,900
2004/10/21 40.50 40.40 40.40 40.50 40.50 3,800
2004/10/20 40.50 40.40 40.40 40.50 40.50 1,800
2004/10/19 40.50 40.40 40.25 40.50 40.50 13,098
2004/10/18 40.50 40.50 40.40 40.50 40.50 468
2004/10/14 40.50 40.50 40.40 40.50 40.50 400
2004/10/13 40.40 40.40 40.40 40.50 40.40 400
2004/10/12 40.40 40.40 40.40 40.50 40.40 7,100
2004/10/11 40.50 40.25 40.40 40.50 40.50 8,800
2004/10/07 40.40 40.40 40.40 40.50 40.40 10,779
2004/10/06 40.50 40.40 40.40 40.50 40.40 3,800
2004/10/05 40.50 40.40 40.40 40.50 40.40 1,800
2004/10/04 41.00 40.50 40.00 40.50 40.50 3,200
2004/09/30 41.50 41.00 41.00 41.70 41.00 4,168
2004/09/29 41.50 41.50 41.50 41.70 41.50 1,597
2004/09/28 41.00 40.75 41.50 41.70 40.75 19,600
2004/09/27 41.00 41.00 41.00 41.50 41.00 500
2004/09/24 41.00 41.00 41.00 41.50 41.00 7,400
2004/09/23 41.00 41.00 41.00 41.70 41.00 6,000
2004/09/22 41.00 40.75 41.00 41.70 41.00 9,000
2004/09/21 41.00 41.00 40.75 41.00 41.00 553
2004/09/17 41.00 40.75 40.75 41.00 41.00 200
2004/09/16 41.00 40.75 40.75 41.00 40.75 8,312
2004/09/15 40.75 40.75 40.75 41.00 40.75 1,300
2004/09/14 40.75 40.75 40.75 41.00 40.75 6,300
2004/09/13 40.75 40.75 40.75 41.00 40.75 900
2004/09/09 40.75 40.75 40.75 41.00 40.75 3,200
2004/09/08 40.75 40.75 40.75 41.00 40.75 200
2004/09/07 40.75 40.75 40.75 41.70 40.75 1,192
2004/09/02 41.75 40.75 40.75 41.75 40.75 7,860
2004/08/31 40.75 40.75 40.75 41.75 40.75 1,300
2004/08/30 41.00 40.50 40.50 41.75 40.50 1,200
2004/08/27 41.00 41.00 41.00 41.75 41.00 3,000
2004/08/26 40.50 40.50 40.50 41.75 40.50 7,100
2004/08/25 40.50 40.00 40.50 41.00 40.00 11,639
2004/08/24 40.50 40.50 40.50 41.00 40.50 7,600
2004/08/23 40.50 40.50 40.50 41.00 40.50 200
2004/08/20 41.00 41.00 40.50 41.00 41.00 11,000
2004/08/18 41.00 41.00 40.50 41.00 41.00 800
2004/08/17 41.00 41.00 40.50 41.75 41.00 2,650
2004/08/16 41.75 41.50 41.00 41.75 41.50 2,300
2004/08/13 41.75 41.75 41.50 41.75 41.75 500
2004/08/12 41.75 41.75 41.75 42.00 41.75 143
2004/08/11 41.50 41.50 41.50 41.75 41.50 100
2004/08/10 41.50 41.50 41.00 41.75 41.50 200
2004/08/09 41.00 41.00 41.00 41.75 41.00 100
2004/08/06 41.00 41.00 41.00 41.75 41.00 300
2004/08/05 41.00 41.00 40.50 41.75 41.00 8,000
2004/08/03 41.75 41.50 40.50 41.50 41.50 12,000
2004/08/02 42.50 42.00 41.75 42.00 42.00 20,800
2004/07/28 42.00 42.00 41.75 42.00 42.00 1,281
2004/07/27 42.00 42.00 41.75 42.00 42.00 7,898
2004/07/26 42.00 42.00 41.75 42.00 42.00 233
2004/07/22 42.00 41.75 41.75 42.00 42.00 9,100
2004/07/20 42.00 42.00 41.75 42.00 42.00 2,500
2004/07/16 42.00 42.00 41.75 42.00 42.00 9,026
2004/07/15 42.25 42.00 41.75 42.00 42.00 23,700
2004/07/12 42.25 42.00 42.00 42.25 42.25 10,788
2004/07/09 42.00 42.00 42.00 42.25 42.00 1,700
2004/07/08 42.00 42.00 42.00 42.25 42.00 400
2004/07/07 42.25 42.00 42.00 42.25 42.00 3,900
2004/07/06 42.00 42.00 42.00 42.25 42.00 3,400
2004/07/02 42.00 42.00 42.00 42.25 42.00 3,600
2004/07/01 42.00 42.00 42.00 42.25 42.00 300
2004/06/30 42.00 42.00 42.00 42.25 42.00 100
2004/06/29 42.25 42.00 42.00 42.25 42.25 11,300
2004/06/25 42.25 42.25 42.25 42.75 42.25 628
2004/06/24 42.25 42.25 42.25 42.75 42.25 1,200
2004/06/23 42.50 42.25 42.25 42.75 42.25 7,805
2004/06/22 42.50 42.50 42.50 42.75 42.50 7,800
2004/06/21 42.75 42.75 42.50 42.75 42.75 200
2004/06/18 42.75 42.75 42.50 42.75 42.75 100
2004/06/16 42.95 42.75 42.50 42.95 42.95 3,368
2004/06/15 42.95 42.95 42.90 42.95 42.95 1,000
2004/06/11 42.90 42.90 42.90 42.95 42.90 2,163
2004/06/09 42.90 42.75 42.75 42.90 42.90 8,300
2004/06/08 42.90 42.75 42.75 42.90 42.90 2,400
2004/06/07 42.95 42.95 42.75 42.95 42.95 693
2004/06/04 42.95 42.75 42.75 42.95 42.95 783
2004/06/02 42.95 42.75 42.75 42.95 42.95 13,400
2004/06/01 42.75 42.50 42.75 42.95 42.75 3,031
2004/05/28 42.95 42.95 42.50 42.95 42.95 28,041
2004/05/26 43.00 42.95 42.50 42.95 42.95 955
2004/05/25 43.00 43.00 42.50 43.00 43.00 4,422
2004/05/20 43.00 43.00 42.50 43.00 43.00 10,130
2004/05/18 43.00 43.00 42.50 43.50 43.00 3,048
2004/05/17 43.50 43.00 43.00 43.50 43.50 3,103
2004/05/14 43.50 43.50 43.00 43.50 43.50 900
2004/05/13 43.50 43.00 43.00 43.50 43.00 4,402
2004/05/11 43.50 43.00 43.00 43.50 43.00 5,600
2004/05/10 43.50 43.50 43.00 43.50 43.50 200
2004/05/07 43.50 43.50 43.50 44.00 43.50 550
2004/05/06 43.95 43.95 43.50 43.95 43.95 1,500
2004/05/03 44.00 44.00 43.25 43.50 44.00 3,000
2004/04/30 44.00 43.50 43.25 44.00 44.00 5,327
2004/04/28 44.25 44.25 43.50 44.00 44.25 1,000
2004/04/27 44.25 44.00 43.50 44.25 44.25 13,680
2004/04/26 44.25 44.25 44.00 44.30 44.25 5,034
2004/04/23 44.25 44.25 44.25 44.50 44.25 616
2004/04/21 44.50 44.25 44.25 44.50 44.50 4,081
2004/04/20 44.30 44.30 44.25 44.30 44.30 400
2004/04/19 44.50 44.50 44.25 44.50 44.50 100
2004/04/16 44.75 44.50 44.25 44.50 44.50 6,427
2004/04/15 44.75 44.50 44.50 44.75 44.50 2,700
2004/04/14 44.50 44.50 44.50 44.75 44.50 2,019
2004/04/13 44.50 44.50 44.50 44.75 44.50 2,000
2004/04/12 44.75 44.50 44.50 44.75 44.75 649
2004/04/08 44.75 44.50 44.50 44.75 44.50 200
2004/04/07 44.75 44.75 44.50 44.75 44.75 1,731
2004/04/01 44.75 44.75 44.50 44.75 44.75 5,628
2004/03/30 44.75 44.75 44.50 44.75 44.75 8,500
2004/03/29 44.90 44.75 44.50 44.75 44.75 5,006
2004/03/26 44.80 44.80 44.75 44.80 44.80 150
2004/03/24 44.80 44.80 44.75 44.80 44.80 7,700
2004/03/23 44.80 44.80 44.75 44.80 44.80 5,900
2004/03/22 44.80 44.75 44.50 44.80 44.80 3,500
2004/03/19 44.75 44.75 44.50 44.75 44.75 3,387
2004/03/18 44.75 44.75 44.75 44.80 44.75 1,300
2004/03/17 44.50 44.50 44.50 44.75 44.50 10,456
2004/03/16 44.50 44.25 44.25 44.50 44.50 3,800
2004/03/15 44.50 44.25 44.25 44.50 44.50 3,800
2004/03/12 44.50 44.50 44.25 44.50 44.50 927
2004/03/10 44.50 44.25 44.25 44.50 44.25 15,100
2004/03/08 44.60 44.50 44.25 44.50 44.50 13,000
2004/03/05 44.75 44.50 44.50 44.75 44.75 12,600
2004/03/04 44.75 44.75 44.50 44.75 44.75 4,000
2004/03/03 44.80 44.50 44.50 44.75 44.75 14,500
2004/03/02 44.80 44.75 44.75 44.80 44.80 6,800
2004/03/01 44.80 44.75 44.50 44.75 44.75 15,740
2004/02/27 45.95 44.75 44.75 45.50 45.50 7,100
2004/02/26 45.95 45.75 45.75 45.95 45.75 1,400
2004/02/25 45.95 45.75 45.75 45.95 45.95 1,631
2004/02/24 46.25 46.00 45.75 46.00 46.00 6,400
2004/02/23 46.50 46.00 45.75 46.00 46.00 2,800
2004/02/20 46.50 46.25 46.25 46.50 46.25 4,700
2004/02/19 46.25 46.00 46.25 48.00 46.25 3,739
2004/02/18 45.50 45.00 45.50 46.00 45.50 10,800
2004/02/17 45.00 45.00 44.75 45.00 45.00 6,000
2004/02/16 44.95 44.95 44.95 45.00 44.95 7,100
2004/02/13 45.00 44.75 44.75 44.95 44.75 2,200
2004/02/12 45.00 45.00 44.95 45.00 45.00 3,100
2004/02/11 45.00 45.00 44.95 45.00 45.00 700
2004/02/10 45.00 44.95 44.95 45.00 44.95 6,400
2004/02/09 44.55 44.55 44.50 44.95 44.55 100
2004/02/06 45.00 44.50 44.50 45.00 44.50 1,800
2004/02/05 44.95 44.50 44.50 45.00 44.95 3,900
2004/02/04 44.50 44.50 44.25 44.50 44.50 2,362
2004/02/03 44.25 44.15 44.25 44.50 44.25 3,000
2004/02/02 44.25 44.00 44.00 44.25 44.25 5,000
2004/01/30 44.25 44.25 44.00 44.25 44.25 8,000
2004/01/29 44.00 44.00 44.00 44.25 44.00 800
2004/01/28 44.00 44.00 44.00 44.25 44.00 8,900
2004/01/27 44.00 44.00 43.50 44.00 44.00 1,500
2004/01/26 44.25 44.00 43.50 44.00 44.00 9,000
2004/01/23 44.25 44.15 44.25 44.50 44.25 4,000
2004/01/22 44.15 44.15 43.50 44.15 44.15 1,660
2004/01/21 44.00 44.00 44.00 44.15 44.00 8,209
2004/01/20 44.00 44.00 44.00 44.15 44.00 13,500
2004/01/19 44.00 44.00 43.50 44.00 44.00 3,700
2004/01/16 44.25 44.00 44.00 44.25 44.15 18,988
2004/01/15 44.25 44.00 44.00 44.25 44.25 7,720
2004/01/14 44.25 44.25 44.00 44.25 44.25 2,000
2004/01/13 44.50 44.00 44.00 44.50 44.50 6,900
2004/01/12 44.75 44.25 44.00 44.75 44.75 25,893
2004/01/09 44.50 44.00 44.00 44.50 44.50 3,300
2004/01/08 45.00 44.00 44.00 44.50 44.50 3,400
2004/01/07 45.00 44.50 44.50 45.00 44.50 8,900
2004/01/06 45.00 45.00 44.00 45.00 45.00 10,750
2004/01/02 45.00 44.00 44.50 45.00 45.00 5,262
2003/12/31 44.00 43.50 42.50 44.00 44.00 3,150
2003/12/30 44.00 42.50 42.50 43.50 44.00 1,400
2003/12/24 42.50 42.50 42.50 44.00 42.50 1,610
2003/12/23 42.50 42.00 42.00 42.50 42.00 442
2003/12/22 42.50 42.00 42.00 42.50 42.50 2,533
2003/12/18 42.00 41.80 41.80 42.00 42.00 6,000
2003/12/17 41.75 41.00 41.80 42.00 41.75 4,910
2003/12/16 41.50 41.00 41.00 41.50 41.50 6,300
2003/12/15 40.55 40.55 40.55 41.75 40.55 585
2003/12/12 40.50 40.50 40.55 41.75 40.50 13,100
2003/12/11 40.10 40.00 40.50 42.00 40.00 14,584
2003/12/10 40.00 39.50 39.75 40.00 40.00 12,000
2003/12/09 40.00 39.25 39.50 40.00 39.25 1,010
2003/12/08 39.00 38.75 39.25 40.00 39.00 1,701
2003/12/05 38.75 38.75 38.75 39.00 38.75 400
2003/12/04 38.65 38.65 38.65 39.00 38.65 2,169
2003/12/03 38.50 38.50 38.50 38.75 38.50 8,100
2003/12/02 38.50 38.50 38.50 38.75 38.50 5,282
2003/12/01 38.25 38.25 38.25 38.50 38.25 1,200
2003/11/28 38.15 38.00 38.00 38.45 38.00 12,000
2003/11/26 38.45 38.05 38.05 38.45 38.45 3,060
2003/11/25 38.50 38.50 38.00 38.50 38.50 5,700
2003/11/24 38.95 38.50 38.50 38.75 38.50 39,582
2003/11/21 38.95 38.50 38.95 39.00 38.95 2,600
2003/11/20 38.50 38.05 38.50 38.95 38.50 1,100
2003/11/19 38.05 38.00 38.05 38.50 38.05 1,100
2003/11/18 38.00 38.00 38.00 38.95 38.00 2,700
2003/11/17 37.75 37.50 37.50 38.00 37.50 16,091
2003/11/14 38.00 37.50 37.50 38.00 37.50 2,405
2003/11/13 38.00 37.50 38.00 38.25 38.00 4,600
2003/11/12 37.50 37.50 37.25 37.50 37.50 2,500
2003/11/10 37.00 37.00 37.25 38.00 37.00 7,426
2003/11/07 36.80 36.50 37.00 38.80 36.80 1,200
2003/11/06 38.90 38.90 36.50 38.85 38.90 2,500
2003/11/05 38.75 38.00 36.00 38.70 38.70 4,600
2003/11/04 38.75 38.00 38.10 38.75 38.75 9,800
2003/11/03 39.00 38.00 38.50 39.00 39.00 2,900
2003/10/31 40.00 39.50 38.00 39.50 39.50 5,387
2003/10/30 39.10 39.00 39.05 39.10 39.10 3,987
2003/10/29 39.00 39.00 38.25 39.00 39.00 600
2003/10/28 38.25 36.00 36.50 38.00 38.25 16,823
2003/10/27 35.50 35.50 35.50 36.00 35.50 5,000
2003/10/24 35.75 35.50 35.00 36.00 35.50 8,017
2003/10/22 35.50 35.50 35.50 35.75 35.50 2,570
2003/10/17 35.75 35.50 35.50 35.75 35.75 12,600
2003/10/15 35.50 35.50 35.50 35.75 35.50 100
2003/10/14 36.00 35.95 35.50 36.00 36.00 4,500
2003/10/13 35.50 35.50 35.50 35.95 35.50 443
2003/10/10 35.50 35.00 35.50 35.95 35.50 5,200
2003/10/09 35.50 35.50 35.00 35.50 35.50 10,000
2003/10/08 35.50 35.50 35.00 35.50 35.50 5,828
2003/10/07 35.00 35.00 35.00 35.50 35.00 500
2003/10/06 35.00 35.00 35.00 35.50 35.00 500
2003/10/03 35.50 35.50 35.00 35.50 35.50 400
2003/10/02 35.00 35.00 35.00 35.50 35.00 1,102
2003/09/30 35.00 34.50 35.00 35.50 35.00 6,889
2003/09/23 35.00 34.00 33.00 35.00 34.00 14,625
2003/09/22 35.25 35.25 35.00 35.25 35.25 2,300
2003/09/19 35.25 35.25 35.25 35.30 35.25 2,100
2003/09/17 35.30 35.25 35.00 35.30 35.30 2,000
2003/09/16 35.30 35.25 35.00 35.25 35.25 1,812
2003/09/15 35.30 35.30 35.30 36.00 35.30 1,000
2003/09/12 36.00 35.25 35.30 36.00 36.00 800
2003/09/11 34.00 31.60 35.05 35.25 34.00 3,900
2003/09/10 35.00 31.50 31.50 34.00 31.50 15,000
2003/09/04 35.25 35.00 35.00 35.25 35.25 3,500
2003/09/03 36.00 35.00 35.00 35.20 35.20 57,200
2003/08/28 35.00 35.00 35.00 35.20 35.00 2,428
2003/08/26 35.00 35.00 35.00 35.45 35.00 900
2003/08/25 35.25 35.25 35.00 35.45 35.25 6,700
2003/08/22 35.50 35.00 35.00 35.50 35.00 14,867
2003/08/21 35.50 35.00 35.00 35.50 35.00 12,400
2003/08/20 34.50 34.50 34.50 35.00 34.50 200
2003/08/18 34.50 34.50 34.50 35.00 34.50 6,000
2003/08/14 34.50 34.50 34.50 35.00 34.50 9,600
2003/08/13 34.50 34.50 34.50 35.00 34.50 2,900
2003/08/12 34.50 31.50 34.50 35.00 34.50 14,000
2003/08/11 34.50 34.50 34.00 34.50 34.50 1,025
2003/08/08 34.60 34.60 34.50 34.60 34.60 1,000
2003/08/07 34.60 34.50 34.50 34.60 34.60 2,200
2003/08/06 34.60 34.50 34.50 35.50 34.50 3,615
2003/08/05 34.60 34.60 34.60 35.50 34.60 1,600
2003/08/04 35.50 35.00 34.60 35.50 35.50 1,600
2003/07/29 38.00 35.00 36.30 37.00 38.00 6,301
2003/07/28 34.50 34.50 34.50 35.00 34.50 312
2003/07/25 34.50 34.50 34.50 35.00 34.50 2,400
2003/07/22 34.50 34.25 34.50 35.00 34.50 4,300
2003/07/18 34.50 34.50 34.00 34.50 34.50 250
2003/07/17 34.50 34.00 34.00 34.50 34.50 4,800
2003/07/16 34.50 33.00 34.00 35.00 34.00 46,000
2003/07/15 34.50 34.50 34.50 35.00 34.50 4,600
2003/07/14 34.50 34.50 33.00 34.50 34.50 5,100
2003/07/03 35.00 34.50 34.50 35.00 35.00 514
2003/07/02 34.50 34.50 34.50 35.00 34.50 1,037
2003/07/01 34.50 34.50 34.50 35.00 34.50 300
2003/06/30 34.50 34.50 34.50 35.00 34.50 300
2003/06/26 35.00 34.60 34.50 35.00 35.00 453
2003/06/23 34.50 34.25 34.50 35.00 34.50 8,400
2003/06/18 34.25 34.25 34.25 34.50 34.25 5,484
2003/06/17 34.50 34.25 34.25 35.00 34.50 4,480
2003/06/12 34.00 34.00 34.00 34.50 34.00 400
2003/06/09 33.75 33.75 33.60 35.00 33.75 200
2003/06/06 33.75 33.75 33.60 35.00 33.75 581
2003/06/05 33.75 33.50 34.25 35.00 33.75 1,700
2003/06/03 33.50 33.25 33.50 33.75 33.50 2,115
2003/05/30 33.25 33.00 33.25 33.50 33.25 1,400
2003/05/29 33.00 33.00 33.00 33.25 33.00 100
2003/05/27 33.00 32.50 31.50 32.50 33.00 24,700
2003/05/23 33.00 33.00 32.50 33.00 33.00 300
2003/05/21 33.00 33.00 32.50 33.00 33.00 1,523
2003/05/19 33.00 32.85 32.50 33.00 33.00 2,100
2003/05/14 32.85 32.85 32.85 33.00 32.85 700
2003/05/13 32.85 32.85 32.85 33.00 32.85 100
2003/05/12 33.00 33.00 32.85 33.00 33.00 600
2003/05/08 33.00 33.00 33.00 33.25 33.00 689
2003/05/07 33.00 33.00 32.85 33.00 33.00 6,200
2003/05/06 33.00 33.00 32.50 33.00 33.00 5,400
2003/05/02 33.25 33.25 33.00 33.25 33.25 5,000
2003/05/01 33.00 33.00 32.50 33.25 33.00 800
2003/04/25 33.25 33.25 32.50 33.25 33.25 23,089
2003/04/24 33.25 33.25 31.50 33.50 33.25 405
2003/04/23 33.25 33.25 33.00 33.25 33.25 184
2003/04/22 33.25 33.25 33.00 33.25 33.25 30,100
2003/04/21 33.50 33.50 33.25 33.50 33.50 1,000
2003/04/16 33.25 33.25 33.25 33.50 33.25 1,200
2003/04/15 33.25 33.25 33.25 33.30 33.25 600
2003/04/11 33.30 33.25 33.25 33.30 33.30 1,300
2003/04/10 33.25 33.25 33.25 33.30 33.25 400
2003/04/09 33.40 33.30 33.25 33.40 33.40 2,000
2003/04/08 33.50 33.50 33.25 33.50 33.50 1,528
2003/04/07 33.30 33.30 33.25 33.30 33.30 3,096
2003/04/03 33.30 33.30 33.30 34.00 33.30 2,004
2003/04/02 33.50 33.50 33.50 34.00 33.50 1,400
2003/04/01 33.25 33.25 33.25 33.50 33.25 1,205
2003/03/31 33.50 33.25 33.50 34.00 33.50 1,300
2003/03/28 33.25 33.25 33.25 35.00 33.25 1,634
2003/03/27 33.25 33.25 33.00 33.25 33.25 420
2003/03/21 33.25 33.00 33.00 33.25 33.25 1,400
2003/03/19 33.00 33.00 33.25 35.00 33.00 12,500
2003/03/13 33.30 33.25 33.00 33.50 33.25 5,000
2003/03/12 33.50 33.50 33.25 35.00 33.50 10,000
2003/03/06 33.50 33.50 33.50 35.00 33.50 4,258
2003/03/04 33.00 33.00 33.00 33.50 33.00 1,300
2003/03/03 33.00 32.00 32.00 33.00 33.00 9,300
2003/02/28 33.30 33.00 31.50 33.00 33.00 39,100
2003/02/27 33.40 33.40 33.05 33.50 33.40 1,800
2003/02/26 33.00 33.00 33.40 33.50 33.00 5,300
2003/02/25 33.00 33.00 32.50 33.40 33.00 6,500
2003/02/24 33.05 33.00 33.00 33.40 33.00 8,200
2003/02/21 33.25 33.25 33.05 33.40 33.25 1,100
2003/02/20 33.25 33.05 33.25 33.50 33.25 7,900
2003/02/18 33.05 33.05 33.05 33.50 33.05 4,200
2003/02/17 33.05 33.00 32.60 33.50 33.00 6,211
2003/02/14 33.00 33.00 33.00 33.50 33.00 1,110
2003/02/13 33.00 33.00 32.60 33.00 33.00 140
2003/02/12 32.60 32.60 32.60 33.00 32.60 500
2003/02/10 32.50 32.50 32.60 33.00 32.50 200
2003/02/07 32.50 32.25 32.50 33.00 32.50 8,500
2003/02/06 32.50 32.25 32.00 33.00 32.25 9,915
2003/02/05 32.50 32.25 32.25 32.50 32.50 5,834
2003/02/04 32.25 32.00 32.25 32.50 32.25 2,400
2003/02/03 32.25 32.25 32.25 32.50 32.25 2,200
2003/01/31 32.25 32.00 32.25 32.50 32.25 600
2003/01/28 32.75 32.00 32.00 32.75 32.00 2,700
2003/01/27 32.00 32.00 32.00 32.50 32.00 12,300
2003/01/24 32.00 31.95 31.95 32.00 32.00 3,100
2003/01/23 32.00 32.00 31.95 32.00 32.00 200
2003/01/22 31.50 31.40 31.50 32.00 31.50 45,500
2003/01/16 31.95 31.95 31.40 31.95 31.95 122
2003/01/15 31.40 31.40 31.40 31.95 31.40 300
2003/01/14 32.00 31.40 31.40 32.00 32.00 590
2003/01/10 31.95 31.40 31.40 32.00 31.40 29,100
2003/01/09 31.50 31.25 31.40 31.50 31.40 5,900
2003/01/08 31.25 31.00 31.25 31.45 31.25 4,253
2003/01/07 31.00 30.50 30.50 31.00 31.00 4,932
2003/01/03 30.50 30.50 30.50 31.00 30.50 1,000
2003/01/02 30.50 30.50 30.50 31.00 30.50 962
2002/12/30 30.50 30.50 30.50 31.40 30.50 200
2002/12/27 31.00 31.00 31.00 31.40 31.00 450
2002/12/24 30.50 30.50 30.50 31.00 30.50 200
2002/12/23 30.50 30.50 30.50 31.00 30.50 1,400
2002/12/13 30.50 30.25 30.50 31.40 30.50 1,500
2002/12/12 30.25 30.25 30.00 30.25 30.25 100
2002/12/11 30.50 30.50 30.00 30.50 30.50 4,000
2002/12/10 31.00 30.50 30.50 31.00 31.00 6,100
2002/12/09 31.25 31.00 30.50 31.00 31.25 6,500
2002/12/03 31.00 31.00 31.00 31.25 31.00 400
2002/12/02 31.00 31.00 31.00 31.25 31.00 735
2002/11/28 31.00 31.00 31.00 31.40 31.00 2,000
2002/11/27 31.25 31.25 31.00 31.40 31.25 1,272
2002/11/26 31.00 30.75 30.50 31.25 30.75 10,045
2002/11/25 31.00 30.75 31.00 31.25 31.00 25,082
2002/11/20 31.00 31.00 30.75 31.00 31.00 7,000
2002/11/18 31.00 31.00 30.75 31.00 31.00 300
2002/11/15 31.00 31.00 31.00 31.40 31.00 900
2002/11/13 31.00 30.75 31.00 31.40 31.00 25,700
2002/11/12 30.05 30.00 30.00 31.00 30.00 2,200
2002/11/07 30.75 30.05 30.00 31.00 30.05 2,900
2002/11/06 30.05 30.05 30.05 30.75 30.05 100
2002/11/05 30.75 30.05 30.05 31.00 30.05 1,427
2002/10/31 31.00 30.50 30.75 31.00 30.75 21,168
2002/10/29 31.25 31.00 30.50 31.25 31.25 4,000
2002/10/28 31.25 31.00 30.50 31.00 31.00 30,400
2002/10/25 31.00 31.00 30.50 31.00 31.00 3,300
2002/10/24 31.40 31.00 31.00 31.50 31.00 3,950
2002/10/23 31.40 31.40 31.40 31.50 31.40 7,600
2002/10/22 31.40 31.40 31.25 31.40 31.40 4,000
2002/10/21 31.40 31.40 31.40 31.50 31.40 14,900
2002/10/18 31.40 31.40 31.40 31.50 31.40 2,100
2002/10/17 31.40 31.25 31.40 31.50 31.40 33,300
2002/10/16 31.25 31.25 31.25 31.40 31.25 94,800
2002/10/15 31.25 31.25 31.25 31.40 31.25 1,045
2002/10/11 31.25 31.25 31.25 31.50 31.25 2,760
2002/10/10 31.25 31.00 31.25 31.50 31.25 174,366
2002/10/09 31.10 31.00 31.00 31.25 31.00 4,200
2002/10/08 31.10 31.10 31.10 31.25 31.10 10,000
2002/10/07 31.10 31.10 31.10 31.25 31.10 500
2002/10/04 31.10 31.00 31.10 31.25 31.10 9,800
2002/10/03 31.00 31.00 31.00 31.10 31.00 100
2002/10/02 31.00 31.00 31.00 31.10 31.00 3,800
2002/09/27 31.00 31.00 31.00 31.25 31.00 20,400
2002/09/26 31.00 31.00 31.00 31.50 31.00 30,790
2002/09/25 31.00 31.00 31.00 31.25 31.00 7,300
2002/09/24 31.00 31.00 31.00 31.25 31.00 15,200
2002/09/20 31.00 31.00 31.00 31.75 31.00 300
2002/09/18 31.00 31.00 31.00 31.50 31.00 100
2002/09/16 31.50 31.00 31.00 31.50 31.00 101,200
2002/09/13 31.00 31.00 31.00 31.50 31.00 600
2002/09/12 31.00 31.00 31.00 31.75 31.00 1,065
2002/09/11 30.50 30.05 30.50 31.75 30.50 13,800
2002/09/10 30.05 30.05 30.05 30.50 30.05 1,297
2002/09/09 31.75 31.50 30.05 31.70 31.50 8,000
2002/09/06 31.75 31.75 31.50 31.75 31.75 500
2002/09/05 31.50 31.50 31.50 31.75 31.50 5,900
2002/09/04 31.50 31.50 31.50 31.75 31.50 2,100
2002/09/03 32.00 31.75 31.50 32.00 32.00 1,000
2002/08/30 31.75 31.50 31.50 31.75 31.75 300
2002/08/29 31.75 31.50 31.50 31.75 31.50 3,891
2002/08/28 31.50 31.50 31.50 31.75 31.50 2,052
2002/08/27 31.50 31.50 31.50 32.00 31.50 2,089
2002/08/26 32.25 32.00 31.50 32.00 32.00 12,200
2002/08/23 32.75 32.25 32.25 32.75 32.75 4,600
2002/08/22 32.50 32.25 32.25 32.50 32.50 700
2002/08/20 32.25 32.25 32.00 32.50 32.25 10,200
2002/08/16 32.50 32.50 32.00 32.50 32.50 10,149
2002/08/15 32.75 32.75 32.00 32.75 32.75 1,203
2002/08/14 32.50 32.50 32.50 33.00 32.50 3,160
2002/08/13 32.50 32.50 32.50 33.00 32.50 367
2002/08/08 32.50 32.50 32.50 33.25 32.50 100
2002/08/07 33.50 32.50 32.50 33.25 32.50 3,400
2002/08/05 33.00 33.00 33.00 33.10 33.00 1,700
2002/07/31 33.00 33.00 33.00 33.50 33.00 420
2002/07/30 33.00 32.50 33.00 33.50 33.00 8,400
2002/07/29 33.35 33.35 32.00 32.95 33.35 1,000
2002/07/25 32.00 32.00 32.00 33.35 32.00 69,400
2002/07/24 32.00 32.00 32.00 33.00 32.00 11,000
2002/07/23 33.50 33.50 32.00 33.50 33.50 1,111
2002/07/22 33.50 32.00 32.00 33.50 33.50 151,800
2002/07/19 33.50 33.00 32.25 32.50 33.00 28,100
2002/07/18 33.50 33.35 33.35 33.50 33.50 1,000
2002/07/17 33.50 33.25 33.25 33.50 33.25 44,200
2002/07/16 33.25 33.25 32.50 33.25 33.25 4,900
2002/07/15 33.25 33.25 33.25 34.00 33.25 2,800
2002/07/12 33.50 33.50 33.25 34.00 33.50 4,887
2002/07/11 33.50 33.50 33.50 34.50 33.50 5,800
2002/07/10 33.50 33.50 33.50 34.50 33.50 5,030
2002/07/08 33.75 33.75 33.50 34.75 33.75 5,000
2002/07/05 33.50 33.50 33.25 34.75 33.50 300
2002/07/03 34.50 34.50 33.50 34.50 34.50 140
2002/06/28 34.00 32.25 34.00 34.50 34.00 8,800
2002/06/26 33.00 33.00 33.00 33.50 33.00 100
2002/06/21 33.00 33.00 33.00 33.50 33.00 3,725