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
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, Barbados 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, Hong Kong, Malta, 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 2008 Butterfield had total assets of $10.9 billion, client assets under management of $9.1 billion and over $54 billion of client assets under administration. Butterfield had 4,465 shareholders and 1,692 employees worldwide. Further details on the Butterfield group can be obtained from our website at: www.butterfieldgroup.com

 

 

 

 

BSX Trading History, Unadjusted For Stock Dividends and Stock Splits      

Date High Low Bid Ask Close Volume
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 9.60 9.60 1.85 1.90 9.60 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 13.25 13.25 1.40 1.50 13.25 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
2010/05/04 -100,000,000.00 -100,000,000.00 1.25 1.35 1.25
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