Error : You must not have any spaces in your Teleport Key
[AurumMining]
Aurum Mining is an AIM listed exploration and development company focused on its highly prospective portfolio of gold and tungsten assets in North West Spain.
Gold
Through its joint venture agreement with Ormonde Mining plc (AIM: ORM), Aurum currently has a 60% interest in the Pino de Oro project in Zamora Province and a 54% interest in the Peralonso and Cabeza projects in Salamanca Province.
Tungsten
Aurum’s 100% owned Morille Tungsten project is located approximately 15km south west of Salamanca in North West Spain and covers an area of 5,796 hectares. The permit area is a ‘brownfield’ site with historical data indicating the production from the site of high quality tungsten concentrates from mineralisation grading up to 1% WO3. This historic work will provide key information on where initial exploration targets are located.
Latest Videos
Date,Open,High,Low,Close,Volume,Adj Close
2013-05-24,2.75,2.75,2.75,2.75,000,2.75
2013-05-23,2.75,2.75,2.75,2.75,000,2.75
2013-05-22,3.00,3.00,3.00,3.00,000,3.00
2013-05-21,2.75,2.75,2.75,3.00,23000,3.00
2013-05-20,3.00,3.00,3.00,3.00,000,3.00
2013-05-17,3.00,3.00,3.00,3.00,000,3.00
2013-05-16,2.75,2.75,2.75,3.00,2500,3.00
2013-05-15,3.00,3.00,3.00,3.00,000,3.00
2013-05-14,3.00,3.00,3.00,3.00,000,3.00
2013-05-13,3.00,3.00,3.00,3.00,000,3.00
2013-05-10,2.75,2.75,2.75,3.00,166000,3.00
2013-05-09,3.00,3.00,3.00,3.00,000,3.00
2013-05-08,3.00,3.00,3.00,3.00,000,3.00
2013-05-07,3.00,3.00,3.00,3.00,000,3.00
2013-05-06,3.00,3.00,3.00,3.00,000,3.00
2013-05-03,3.00,3.00,3.00,3.00,266000,3.00
2013-05-02,3.00,3.00,3.00,3.00,000,3.00
2013-05-01,2.75,2.75,2.75,3.00,900,3.00
2013-04-30,2.75,2.75,2.55,3.00,175000,3.00
2013-04-29,2.75,2.75,2.75,3.00,24200,3.00
2013-04-26,2.75,2.75,2.75,3.00,55400,3.00
2013-04-25,3.00,3.00,3.00,3.00,000,3.00
2013-04-24,2.85,2.85,2.85,3.00,32000,3.00
2013-04-23,3.00,3.00,3.00,3.00,000,3.00
2013-04-22,2.90,2.90,2.90,3.00,16700,3.00
2013-04-19,3.00,3.00,3.00,3.00,000,3.00
2013-04-18,3.00,3.00,3.00,3.00,000,3.00
2013-04-17,2.90,2.90,2.90,3.00,6600,3.00
2013-04-16,2.90,2.90,2.90,2.88,16600,2.88
2013-04-15,2.75,2.92,2.75,2.88,385000,2.88
2013-04-12,2.83,2.85,2.83,2.88,54000,2.88
2013-04-11,2.81,2.81,2.81,2.88,50000,2.88
2013-04-10,2.81,2.81,2.75,2.88,57500,2.88
2013-04-09,2.75,2.83,2.50,2.88,510000,2.88
2013-04-08,2.70,2.70,2.70,2.75,250000,2.75
2013-04-05,2.75,2.75,2.75,2.75,000,2.75
2013-04-04,2.56,2.56,2.56,2.75,3000,2.75
2013-04-03,2.83,2.83,2.83,2.75,55400,2.75
2013-04-02,2.75,2.75,2.75,2.75,35000,2.75
2013-04-01,2.62,2.62,2.62,2.62,000,2.62
2013-03-29,2.62,2.62,2.62,2.62,000,2.62
2013-03-28,2.75,2.75,2.75,2.62,200000,2.62
2013-03-27,2.50,2.50,2.50,2.75,10000,2.75
2013-03-26,2.68,2.68,2.68,2.75,18600,2.75
2013-03-25,2.50,2.50,2.50,2.75,16800,2.75
2013-03-22,2.50,2.50,2.50,2.75,16900,2.75
2013-03-21,2.50,2.50,2.50,2.75,10000,2.75
2013-03-20,2.50,2.50,2.50,2.62,1263900,2.62
2013-03-19,2.53,2.75,2.50,2.62,2157800,2.62
2013-03-18,2.88,2.88,2.88,2.88,000,2.88
2013-03-15,2.75,2.75,2.75,2.88,106000,2.88
2013-03-14,2.75,2.75,2.75,2.88,100000,2.88
2013-03-13,3.00,3.00,3.00,3.00,000,3.00
2013-03-12,3.00,3.00,3.00,3.00,000,3.00
2013-03-11,3.00,3.00,2.98,3.00,62600,3.00
2013-03-08,2.75,2.75,2.75,3.00,25000,3.00
2013-03-07,2.75,2.75,2.75,3.00,1400,3.00
2013-03-06,2.90,2.90,2.75,3.00,1300,3.00
2013-03-05,2.75,2.75,2.75,3.00,2000,3.00
2013-03-04,2.80,2.80,2.80,3.00,11100,3.00
2013-03-01,2.75,2.75,2.75,3.00,25000,3.00
2013-02-28,2.75,2.75,2.75,3.00,80000,3.00
2013-02-27,3.00,3.00,2.75,3.00,101400,3.00
2013-02-26,3.25,3.25,3.25,3.25,250000,3.25
2013-02-25,3.25,3.25,3.25,3.25,000,3.25
2013-02-22,3.25,3.25,3.25,3.25,000,3.25
2013-02-21,3.01,3.01,3.00,3.25,236900,3.25
2013-02-20,3.00,3.00,3.00,3.25,50000,3.25
2013-02-19,3.00,3.00,3.00,3.25,50000,3.25
2013-02-18,3.25,3.25,3.25,3.25,000,3.25
2013-02-15,3.25,3.25,3.25,3.25,000,3.25
2013-02-14,3.25,3.25,3.25,3.25,000,3.25
2013-02-13,3.25,3.25,3.25,3.25,000,3.25
2013-02-12,3.22,3.22,3.22,3.25,1500,3.25
2013-02-11,3.00,3.25,3.00,3.25,61200,3.25
2013-02-08,3.20,3.20,3.20,3.38,50000,3.38
2013-02-07,3.38,3.38,3.38,3.38,000,3.38
2013-02-06,3.38,3.38,3.20,3.38,102300,3.38
2013-02-05,3.38,3.38,3.25,3.38,97600,3.38
2013-02-04,3.55,3.80,3.25,3.38,433600,3.38
2013-02-01,3.48,3.48,3.48,3.50,10000,3.50
2013-01-31,3.50,3.50,3.25,3.50,213600,3.50
2013-01-30,3.32,3.32,3.25,3.50,78600,3.50
2013-01-29,3.54,3.60,3.25,3.50,480200,3.50
2013-01-28,3.55,3.55,3.27,3.50,186100,3.50
2013-01-25,3.50,3.60,3.50,3.50,275000,3.50
2013-01-24,3.53,3.53,3.50,3.75,250000,3.75
2013-01-23,3.31,3.75,3.31,3.75,988800,3.75
2013-01-22,3.62,3.62,3.62,3.62,000,3.62
2013-01-21,3.35,3.50,3.35,3.62,170000,3.62
2013-01-18,3.65,3.65,3.65,3.62,7000,3.62
2013-01-17,3.70,3.70,3.25,3.62,773600,3.62
2013-01-16,3.64,3.64,3.34,3.62,17700,3.62
2013-01-15,3.33,3.50,3.33,3.50,295000,3.50
2013-01-14,3.50,3.50,3.50,3.50,000,3.50
2013-01-11,3.50,3.50,3.50,3.50,000,3.50
2013-01-10,3.55,3.65,3.33,3.50,23700,3.50
2013-01-09,3.75,3.75,3.75,3.75,000,3.75
2013-01-08,3.75,3.75,3.75,3.75,000,3.75
2013-01-07,3.70,3.70,3.70,3.75,100000,3.75
2013-01-04,3.82,3.95,3.50,3.75,420700,3.75
2013-01-03,3.83,3.83,3.53,3.75,293800,3.75
2013-01-02,3.50,3.75,3.35,3.62,1483100,3.62
2013-01-01,3.38,3.38,3.38,3.38,000,3.38
2012-12-31,3.38,3.38,3.38,3.38,000,3.38
2012-12-28,3.02,3.55,3.02,3.50,160000,3.50
2012-12-27,3.50,3.50,3.50,3.50,000,3.50
2012-12-26,3.50,3.50,3.50,3.50,000,3.50
2012-12-25,3.50,3.50,3.50,3.50,000,3.50
2012-12-24,3.25,3.25,3.25,3.50,40100,3.50
2012-12-21,3.27,3.27,3.27,3.50,10000,3.50
2012-12-20,3.42,3.67,3.28,3.50,188700,3.50
2012-12-19,3.42,3.58,3.42,3.50,220000,3.50
2012-12-18,3.17,3.60,3.17,3.50,816700,3.50
2012-12-17,3.35,3.35,3.00,3.25,95300,3.25
2012-12-14,2.90,2.90,2.90,3.00,1200,3.00
2012-12-13,3.00,3.00,3.00,3.00,000,3.00
2012-12-12,3.05,3.05,3.04,3.00,47100,3.00
2012-12-11,3.00,3.00,3.00,3.00,000,3.00
2012-12-10,3.05,3.05,3.02,3.00,100000,3.00
2012-12-07,2.96,3.20,2.96,3.12,306800,3.12
2012-12-06,3.00,3.00,3.00,3.00,000,3.00
2012-12-05,2.75,2.75,2.75,3.00,75000,3.00
2012-12-04,3.00,3.00,3.00,3.00,000,3.00
2012-12-03,3.00,3.00,3.00,3.00,000,3.00
2012-11-30,3.00,3.00,3.00,3.00,000,3.00
2012-11-29,2.75,2.75,2.75,3.00,1500,3.00
2012-11-28,2.79,2.79,2.79,3.00,80000,3.00
2012-11-27,3.00,3.00,3.00,3.00,000,3.00
2012-11-26,2.85,2.96,2.85,3.00,119400,3.00
2012-11-23,2.88,2.88,2.88,2.88,000,2.88
2012-11-22,2.88,2.88,2.88,2.88,000,2.88
2012-11-21,2.85,2.85,2.85,2.88,2000,2.88
2012-11-20,2.88,2.88,2.88,2.88,000,2.88
2012-11-19,2.75,2.75,2.75,2.88,184000,2.88
2012-11-16,2.75,2.75,2.75,3.00,10000,3.00
2012-11-15,3.00,3.00,3.00,3.00,000,3.00
2012-11-14,2.75,2.75,2.75,3.00,18900,3.00
2012-11-13,2.85,2.85,2.85,3.00,25000,3.00
2012-11-12,3.02,3.02,3.00,3.00,349200,3.00
2012-11-09,2.75,2.75,2.75,3.00,70000,3.00
2012-11-08,3.20,3.20,3.20,3.12,5800,3.12
2012-11-07,2.80,2.80,2.80,3.12,75000,3.12
2012-11-06,3.12,3.12,3.12,3.12,000,3.12
2012-11-05,3.12,3.12,3.12,3.12,000,3.12
2012-11-02,3.23,3.23,2.90,3.12,90900,3.12
2012-11-01,3.00,3.00,2.85,3.12,73000,3.12
2012-10-31,2.85,2.85,2.85,3.12,1500,3.12
2012-10-30,3.12,3.12,3.12,3.12,000,3.12
2012-10-29,3.00,3.00,3.00,3.00,000,3.00
2012-10-26,3.25,3.25,3.00,3.25,510300,3.25
2012-10-25,2.99,3.00,2.99,3.25,96500,3.25
2012-10-24,3.30,3.30,3.25,3.50,152000,3.50
2012-10-23,3.40,3.58,3.00,3.50,685000,3.50
2012-10-22,2.85,2.85,2.85,3.25,30000,3.25
2012-10-19,3.00,3.03,3.00,3.25,92000,3.25
2012-10-18,3.16,3.38,2.83,3.25,720600,3.25
2012-10-17,2.83,3.18,2.83,3.12,29200,3.12
2012-10-16,2.83,3.20,2.83,3.12,21700,3.12
2012-10-15,3.40,3.40,2.75,3.12,141000,3.12
2012-10-12,2.70,3.02,2.65,3.00,518400,3.00
2012-10-11,2.69,2.72,2.63,2.62,59100,2.62
2012-10-10,2.71,2.71,2.50,2.62,1353600,2.62
2012-10-09,2.62,2.62,2.62,2.62,000,2.62
2012-10-08,2.71,2.71,2.71,2.62,3500,2.62
2012-10-05,2.41,2.71,2.35,2.62,551800,2.62
2012-10-04,2.26,2.26,2.26,2.38,1000,2.38
2012-10-03,2.34,2.34,2.34,2.38,42000,2.38
2012-10-02,2.34,2.34,2.26,2.38,106300,2.38
2012-10-01,2.34,2.34,2.34,2.38,25000,2.38
2012-09-28,2.35,2.35,2.26,2.38,30500,2.38
2012-09-27,2.38,2.38,2.38,2.38,000,2.38
2012-09-26,2.35,2.35,2.35,2.38,1500,2.38
2012-09-25,2.38,2.38,2.38,2.38,000,2.38
2012-09-24,2.38,2.38,2.38,2.38,000,2.38
2012-09-21,2.38,2.38,2.38,2.38,000,2.38
2012-09-20,2.38,2.38,2.38,2.38,25000,2.38
2012-09-19,2.38,2.38,2.38,2.38,000,2.38
2012-09-18,2.38,2.38,2.31,2.38,751000,2.38
2012-09-17,2.31,2.31,2.31,2.38,100,2.38
2012-09-14,2.30,2.50,2.30,2.38,237800,2.38
2012-09-13,2.50,2.50,2.50,2.50,000,2.50
2012-09-12,2.28,2.50,2.27,2.50,827200,2.50
2012-09-11,2.30,2.30,2.30,2.50,213800,2.50
2012-09-10,2.50,2.50,2.50,2.50,000,2.50
2012-09-07,2.50,2.50,2.50,2.50,000,2.50
2012-09-06,2.50,2.50,2.50,2.50,000,2.50
2012-09-05,2.50,2.50,2.50,2.50,000,2.50
2012-09-04,2.34,2.34,2.34,2.50,400,2.50
2012-09-03,2.62,2.62,2.62,2.62,000,2.62
2012-08-31,2.50,2.50,2.50,2.50,000,2.50
2012-08-30,2.38,2.38,2.38,2.38,000,2.38
2012-08-29,2.38,2.38,2.38,2.38,000,2.38
2012-08-28,2.38,2.38,2.38,2.38,000,2.38
2012-08-27,2.38,2.38,2.38,2.38,000,2.38
2012-08-24,2.00,2.30,2.00,2.38,26700,2.38
2012-08-23,2.38,2.38,2.38,2.38,000,2.38
2012-08-22,2.25,2.25,2.25,2.38,21800,2.38
2012-08-21,2.38,2.38,2.38,2.38,000,2.38
2012-08-20,2.00,2.00,2.00,2.38,12500,2.38
2012-08-17,2.38,2.38,2.38,2.38,000,2.38
2012-08-16,2.38,2.38,2.38,2.38,000,2.38
2012-08-15,2.38,2.38,2.38,2.38,000,2.38
2012-08-14,2.00,2.00,2.00,2.38,20000,2.38
2012-08-13,2.38,2.38,2.38,2.38,000,2.38
2012-08-10,2.25,2.25,2.25,2.25,000,2.25
2012-08-09,2.25,2.25,2.25,2.25,000,2.25
2012-08-08,2.25,2.25,2.25,2.25,10000,2.25
2012-08-07,2.38,2.38,2.38,2.38,000,2.38
2012-08-06,2.38,2.38,2.38,2.38,000,2.38
2012-08-03,2.25,2.25,2.25,2.38,10000,2.38
2012-08-02,2.38,2.38,2.38,2.38,000,2.38
2012-08-01,2.38,2.38,2.38,2.38,000,2.38
2012-07-31,2.38,2.38,2.38,2.38,000,2.38
2012-07-30,2.38,2.38,2.38,2.38,000,2.38
2012-07-27,2.38,2.38,2.38,2.38,000,2.38
2012-07-26,2.38,2.38,2.38,2.38,000,2.38
2012-07-25,2.38,2.38,2.38,2.38,000,2.38
2012-07-24,2.38,2.38,2.38,2.38,000,2.38
2012-07-23,2.50,2.50,2.10,2.38,245900,2.38
2012-07-20,2.51,2.51,2.51,2.75,1500,2.75
2012-07-19,2.75,2.75,2.75,2.75,000,2.75
2012-07-18,2.75,2.75,2.75,2.75,000,2.75
2012-07-17,2.50,2.75,2.50,2.75,447500,2.75
2012-07-16,2.81,2.81,2.81,3.00,18000,3.00
2012-07-13,3.00,3.00,3.00,3.00,4000,3.00
2012-07-12,3.00,2.75,2.75,3.00,230000,3.00
2012-07-11,3.01,3.01,3.01,3.25,100500,3.25
2012-07-10,3.18,3.18,3.18,3.25,32100,3.25
2012-07-09,3.08,3.20,3.08,3.25,73300,3.25
2012-07-06,3.00,3.00,3.00,3.00,000,3.00
2012-07-05,2.81,2.81,2.81,3.00,2800,3.00
2012-07-04,3.00,3.01,2.75,2.75,106300,2.75
2012-07-03,2.77,2.80,2.75,2.88,304300,2.88
2012-07-02,2.80,2.80,2.80,2.88,150000,2.88
2012-06-29,2.75,2.75,2.75,2.88,200000,2.88
2012-06-28,2.88,2.88,2.88,2.88,000,2.88
2012-06-27,2.88,2.88,2.88,2.88,000,2.88
2012-06-26,2.79,2.79,2.79,2.88,200000,2.88
2012-06-25,2.78,2.88,2.78,2.88,325000,2.88
2012-06-22,2.78,2.75,2.75,2.88,215000,2.88
2012-06-21,2.88,2.88,2.88,2.88,000,2.88
2012-06-20,2.88,2.88,2.88,2.88,000,2.88
2012-06-19,2.88,2.88,2.88,2.88,000,2.88
2012-06-18,2.75,2.75,2.75,2.88,2400,2.88
2012-06-15,2.78,2.78,2.78,2.88,50000,2.88
2012-06-14,2.88,2.88,2.88,2.88,000,2.88
2012-06-13,2.88,2.88,2.88,2.88,000,2.88
2012-06-12,2.88,2.88,2.88,2.88,000,2.88
2012-06-11,2.80,2.80,2.80,2.88,70000,2.88
2012-06-08,2.87,2.87,2.87,2.88,2000,2.88
2012-06-07,2.88,2.88,2.88,2.88,000,2.88
2012-06-06,2.80,2.80,2.80,2.88,34500,2.88
2012-06-05,2.88,2.88,2.88,2.88,000,2.88
2012-06-04,2.88,2.88,2.88,2.88,000,2.88
2012-06-01,2.80,2.80,2.80,2.88,30500,2.88
2012-05-31,2.88,2.88,2.88,2.88,000,2.88
2012-05-30,2.88,2.88,2.88,2.88,000,2.88
2012-05-29,2.75,2.85,2.75,2.88,172700,2.88
2012-05-28,2.85,2.85,2.85,2.88,26300,2.88
2012-05-25,2.88,2.88,2.88,2.88,000,2.88
2012-05-24,2.88,2.88,2.88,2.88,000,2.88
2012-05-23,2.75,2.80,2.75,2.88,1102600,2.88
2012-05-22,2.75,2.75,2.75,2.88,75000,2.88
2012-05-21,2.88,2.88,2.88,2.88,000,2.88
2012-05-18,2.75,2.80,2.70,2.70,342400,2.70
2012-05-17,2.75,2.80,2.75,2.80,500000,2.80
2012-05-16,2.88,2.88,2.88,2.88,000,2.88
2012-05-15,2.88,2.88,2.88,2.88,000,2.88
2012-05-14,2.88,2.88,2.88,2.88,000,2.88
2012-05-11,2.80,2.80,2.80,2.88,750000,2.88
2012-05-10,2.75,2.75,2.75,2.88,50000,2.88
2012-05-09,2.75,2.75,2.75,2.62,50000,2.62
2012-05-08,2.83,2.83,2.83,2.88,25000,2.88
2012-05-07,2.88,2.88,2.88,2.88,000,2.88
2012-05-04,2.88,2.88,2.88,2.88,000,2.88
2012-05-03,2.90,2.90,2.90,2.88,250000,2.88
2012-05-02,2.88,2.88,2.88,2.88,000,2.88
2012-05-01,3.00,2.88,2.85,2.88,70000,2.88
2012-04-30,3.12,3.12,3.12,3.12,000,3.12
2012-04-27,3.00,3.00,3.00,3.12,26900,3.12
2012-04-26,3.25,3.25,3.00,3.00,1801800,3.00
2012-04-25,3.12,3.12,3.12,3.12,000,3.12
2012-04-24,3.12,3.12,3.12,3.12,000,3.12
2012-04-23,3.00,3.00,3.00,3.12,30000,3.12
2012-04-20,3.03,3.00,3.00,3.12,115000,3.12
2012-04-19,3.12,3.12,3.12,3.12,000,3.12
2012-04-18,3.00,3.00,3.00,3.12,20000,3.12
2012-04-17,3.00,3.00,3.00,3.12,25000,3.12
2012-04-16,3.00,3.00,3.00,3.12,5400,3.12
2012-04-13,3.25,3.25,3.25,3.25,000,3.25
2012-04-12,3.25,3.25,3.25,3.25,000,3.25
2012-04-11,3.26,3.15,3.15,3.25,115300,3.25
2012-04-10,2.93,3.00,2.93,3.38,538100,3.38
2012-04-09,3.38,3.38,3.38,3.38,000,3.38
2012-04-06,3.38,3.38,3.38,3.38,000,3.38
2012-04-05,3.25,3.30,3.25,3.38,200000,3.38
2012-04-04,3.38,3.38,3.38,3.38,000,3.38
2012-04-03,3.28,3.28,3.28,3.38,42000,3.38
2012-04-02,3.38,3.38,3.38,3.38,000,3.38
2012-03-30,3.29,3.25,3.25,3.38,370000,3.38
2012-03-29,3.40,3.40,3.20,3.25,693400,3.25
2012-03-28,3.80,4.00,3.30,3.50,3509600,3.50
2012-03-27,3.15,4.00,3.15,3.75,1847700,3.75
2012-03-26,2.53,3.00,2.50,3.00,800000,3.00
2012-03-23,2.75,2.83,2.70,2.75,52000,2.75
2012-03-22,2.88,2.88,2.88,2.88,000,2.88
2012-03-21,2.85,2.85,2.76,2.88,97200,2.88
2012-03-20,2.75,2.75,2.75,2.75,000,2.75
2012-03-19,2.75,2.75,2.75,2.75,000,2.75
2012-03-16,2.75,2.56,2.56,2.75,97800,2.75
2012-03-15,2.80,2.80,2.65,2.65,206500,2.65
2012-03-14,2.83,2.83,2.83,2.88,8000,2.88
2012-03-13,2.88,2.88,2.88,2.88,000,2.88
2012-03-12,2.88,2.88,2.88,2.88,000,2.88
2012-03-09,2.83,2.83,2.83,2.88,13800,2.88
2012-03-08,3.00,2.95,2.95,2.88,18000,2.88
2012-03-07,3.00,3.00,3.00,3.12,18100,3.12
2012-03-06,3.06,3.06,3.06,3.12,20000,3.12
2012-03-05,3.08,3.00,3.00,3.12,276000,3.12
2012-03-02,3.10,3.10,3.10,3.12,900,3.12
2012-03-01,3.00,3.00,3.00,3.12,80000,3.12
2012-02-29,3.11,3.11,3.11,3.12,15000,3.12
2012-02-28,3.12,3.12,3.12,3.12,000,3.12
2012-02-27,3.12,3.12,3.12,3.12,000,3.12
2012-02-24,3.09,3.00,3.00,3.12,564300,3.12
2012-02-23,3.11,3.10,3.10,3.12,250000,3.12
2012-02-22,3.02,3.00,3.00,3.12,115000,3.12
2012-02-21,3.25,3.00,3.00,3.12,419800,3.12
2012-02-20,3.36,3.36,3.36,3.38,56900,3.38
2012-02-17,3.38,3.38,3.38,3.38,000,3.38
2012-02-16,3.38,3.38,3.38,3.38,000,3.38
2012-02-15,3.32,3.37,3.30,3.38,292800,3.38
2012-02-14,3.65,4.20,3.07,3.50,970800,3.50
2012-02-13,3.08,3.25,3.05,3.12,325000,3.12
2012-02-10,3.00,3.00,3.00,3.00,000,3.00
2012-02-09,3.00,3.00,3.00,3.00,250000,3.00
2012-02-08,3.10,3.00,3.00,3.00,47700,3.00
2012-02-07,3.00,3.00,3.00,3.12,46000,3.12
2012-02-06,3.00,3.00,3.00,3.12,30000,3.12
2012-02-03,3.12,3.12,3.05,3.12,400000,3.12
2012-02-02,3.00,3.00,3.00,3.00,000,3.00
2012-02-01,3.00,3.00,3.00,3.00,652500,3.00
2012-01-31,3.00,3.00,3.00,3.00,000,3.00
2012-01-30,3.00,3.00,3.00,3.00,000,3.00
2012-01-27,3.00,3.00,3.00,3.00,000,3.00
2012-01-26,3.00,3.00,3.00,3.00,000,3.00
2012-01-25,3.00,3.00,3.00,3.00,10000,3.00
2012-01-24,3.00,3.00,3.00,3.10,000,3.10
2012-01-23,3.00,3.00,3.00,3.00,000,3.00
2012-01-20,2.75,3.00,2.75,3.00,5100,3.00
2012-01-19,3.00,3.00,3.00,3.00,000,3.00
2012-01-18,2.75,2.75,2.75,3.00,20000,3.00
2012-01-17,3.00,3.00,3.00,3.00,000,3.00
2012-01-16,2.38,2.38,2.38,2.38,6000000,2.38
2012-01-13,3.00,3.00,3.00,3.00,000,3.00
2012-01-12,3.04,3.04,3.04,3.00,25000,3.00
2012-01-11,3.04,3.04,2.75,2.75,63500,2.75
2012-01-10,3.00,3.00,3.00,3.00,000,3.00
2012-01-09,2.75,2.75,2.75,3.00,4000,3.00
2012-01-06,3.00,3.00,3.00,3.00,000,3.00
2012-01-05,3.00,3.00,3.00,3.00,000,3.00
2012-01-04,3.00,3.00,3.00,3.00,000,3.00
2012-01-03,3.00,3.04,3.00,3.00,21100,3.00
2012-01-02,3.12,3.12,3.12,3.12,000,3.12
2011-12-30,3.12,3.12,3.12,3.12,000,3.12
2011-12-29,3.00,3.00,3.00,3.12,10000,3.12
2011-12-28,3.12,3.12,3.12,3.12,000,3.12
2011-12-27,3.12,3.12,3.12,3.12,000,3.12
2011-12-26,3.12,3.12,3.12,3.12,000,3.12
2011-12-23,2.75,2.75,2.75,3.12,200000,3.12
2011-12-22,3.25,3.25,3.25,3.25,000,3.25
2011-12-21,3.25,3.25,3.25,3.25,000,3.25
2011-12-20,3.06,3.06,3.06,3.25,600,3.25
2011-12-19,3.00,3.00,3.00,3.25,235000,3.25
2011-12-16,3.06,3.06,3.06,3.25,10300,3.25
2011-12-15,3.00,3.00,3.00,3.25,23500,3.25
2011-12-14,3.25,3.25,3.25,3.25,000,3.25
2011-12-13,3.18,3.18,3.18,3.25,9100,3.25
2011-12-12,3.25,3.25,3.25,3.25,000,3.25
2011-12-09,3.00,3.00,3.00,3.25,5000,3.25
2011-12-08,3.00,3.10,3.00,3.25,200000,3.25
2011-12-07,3.20,3.20,3.05,3.05,1520800,3.05
2011-12-06,3.06,3.34,3.00,3.10,853000,3.10
2011-12-05,3.12,3.12,3.12,3.12,000,3.12
2011-12-02,3.12,3.12,3.12,3.12,000,3.12
2011-12-01,2.81,2.81,2.81,3.12,28400,3.12
2011-11-30,2.88,2.88,2.88,2.88,000,2.88
2011-11-29,2.88,2.88,2.88,2.88,000,2.88
2011-11-28,2.88,2.88,2.88,2.88,000,2.88
2011-11-25,2.88,2.88,2.88,2.88,000,2.88
2011-11-24,2.88,2.88,2.88,2.88,000,2.88
2011-11-23,2.50,2.50,2.50,2.50,5000,2.50
2011-11-22,2.50,2.50,2.50,2.50,2000,2.50
2011-11-21,2.50,2.50,2.50,2.50,31900,2.50
2011-11-18,2.88,2.88,2.88,2.88,000,2.88
2011-11-17,2.88,2.88,2.88,2.88,000,2.88
2011-11-16,2.88,2.88,2.88,2.88,000,2.88
2011-11-15,2.81,2.81,2.81,2.88,100,2.88
2011-11-14,2.88,2.88,2.88,2.88,000,2.88
2011-11-11,3.00,3.00,2.55,2.55,114000,2.55
2011-11-10,2.75,2.75,2.75,3.00,19900,3.00
2011-11-09,3.00,3.00,3.00,3.00,000,3.00
2011-11-08,3.00,3.00,3.00,3.00,000,3.00
2011-11-07,2.90,2.90,2.90,3.00,250000,3.00
2011-11-04,3.00,3.00,3.00,3.25,1658000,3.25
2011-11-03,3.25,3.25,3.25,3.25,000,3.25
2011-11-02,3.19,3.20,3.19,3.25,15100,3.25
2011-11-01,3.19,3.20,3.19,3.25,33500,3.25
2011-10-31,3.00,3.00,3.00,3.25,83800,3.25
2011-10-28,3.02,3.02,3.02,3.25,97200,3.25
2011-10-27,3.20,3.20,3.20,3.25,14000,3.25
2011-10-26,3.25,3.25,3.25,3.25,000,3.25
2011-10-25,3.05,3.10,3.05,3.25,810000,3.25
2011-10-24,3.00,3.00,3.00,3.25,500000,3.25
2011-10-21,3.30,3.30,3.25,3.25,93300,3.25
2011-10-20,3.39,3.39,3.25,3.25,206300,3.25
2011-10-19,3.60,4.06,3.08,3.25,2746300,3.25
2011-10-18,2.71,2.75,2.71,2.75,31500,2.75
2011-10-17,2.75,3.00,2.75,2.62,300000,2.62
2011-10-14,2.70,2.70,2.70,2.62,271500,2.62
2011-10-13,2.75,2.75,2.75,2.75,000,2.75
2011-10-12,2.75,2.75,2.75,2.75,000,2.75
2011-10-11,2.56,2.56,2.56,2.88,61900,2.88
2011-10-10,3.00,3.00,2.88,2.88,500000,2.88
2011-10-07,2.88,2.88,2.88,2.88,000,2.88
2011-10-06,3.00,3.00,3.00,3.12,400000,3.12
2011-10-05,3.06,3.06,3.06,3.25,100000,3.25
2011-10-04,3.25,3.25,3.25,3.25,000,3.25
2011-10-03,3.25,3.25,3.25,3.25,000,3.25
2011-09-30,3.25,3.25,3.25,3.25,000,3.25
2011-09-29,3.25,3.25,3.25,3.25,35000,3.25
2011-09-28,3.20,3.20,3.05,3.12,130000,3.12
2011-09-27,3.00,3.00,3.00,3.00,000,3.00
2011-09-26,3.03,3.20,3.03,3.00,551600,3.00
2011-09-23,3.00,3.00,3.00,3.00,000,3.00
2011-09-22,3.19,3.19,3.19,3.00,700,3.00
2011-09-21,3.00,3.00,3.00,3.00,000,3.00
2011-09-20,3.00,3.00,3.00,3.00,000,3.00
2011-09-19,3.00,3.00,3.00,3.00,122800,3.00
2011-09-16,3.00,3.00,3.00,3.12,400000,3.12
2011-09-15,3.00,3.25,3.00,3.12,413500,3.12
2011-09-14,3.00,3.25,3.00,3.25,17700,3.25
2011-09-13,3.05,3.12,3.05,3.12,405000,3.12
2011-09-12,3.12,3.05,3.05,3.12,500,3.12
2011-09-09,3.12,3.12,3.12,3.12,000,3.12
2011-09-08,3.12,3.12,3.12,3.12,000,3.12
2011-09-07,3.12,3.12,3.12,3.12,000,3.12
2011-09-06,3.05,3.20,3.00,3.00,41600,3.00
2011-09-05,3.12,3.12,3.12,3.12,000,3.12
2011-09-02,3.12,3.12,3.12,3.12,000,3.12
2011-09-01,3.25,3.25,3.20,3.12,18500,3.12
2011-08-31,3.15,3.15,3.15,3.12,8000,3.12
2011-08-30,3.12,3.12,3.12,3.12,000,3.12
2011-08-29,3.13,3.13,3.13,3.13,000,3.13
2011-08-26,3.12,3.12,3.12,3.12,000,3.12
2011-08-25,3.15,3.15,3.15,3.12,5000,3.12
2011-08-24,3.12,3.12,3.12,3.12,000,3.12
2011-08-23,3.12,3.12,3.12,3.12,000,3.12
2011-08-22,3.05,3.05,3.05,3.12,2800,3.12
2011-08-19,3.14,3.14,3.14,3.12,5000,3.12
2011-08-18,3.05,3.05,3.05,3.12,50000,3.12
2011-08-17,3.12,3.12,3.12,3.12,000,3.12
2011-08-16,3.12,3.12,3.12,3.12,000,3.12
2011-08-15,3.17,3.20,3.17,3.12,39000,3.12
2011-08-12,2.85,3.00,2.85,3.00,350000,3.00
2011-08-11,2.20,2.20,2.20,2.20,1000000,2.20
2011-08-10,2.88,2.88,2.88,2.88,000,2.88
2011-08-09,2.75,2.77,2.75,2.88,20000,2.88
2011-08-08,3.00,2.78,2.75,3.00,1115000,3.00
2011-08-05,3.00,3.06,3.00,3.25,28000,3.25
2011-08-04,3.50,3.50,3.50,3.50,19300,3.50
2011-08-03,3.62,3.62,3.62,3.62,000,3.62
2011-08-02,3.62,3.62,3.62,3.62,000,3.62
2011-08-01,3.62,3.62,3.62,3.62,000,3.62
2011-07-29,3.62,3.62,3.62,3.62,000,3.62
2011-07-28,3.55,3.55,3.55,3.62,2500,3.62
2011-07-27,3.50,3.50,3.50,3.62,2200,3.62
2011-07-26,3.50,3.50,3.50,3.62,377100,3.62
2011-07-25,3.50,3.50,3.50,3.62,10000,3.62
2011-07-22,3.55,3.55,3.55,3.62,27600,3.62
2011-07-21,3.62,3.62,3.50,3.50,522200,3.50
2011-07-20,3.50,3.62,3.50,3.62,30000,3.62
2011-07-19,3.50,3.50,3.50,3.62,35000,3.62
2011-07-18,3.53,3.53,3.53,3.62,75000,3.62
2011-07-15,3.72,3.72,3.72,3.75,7800,3.75
2011-07-14,3.25,3.25,3.25,3.25,300000,3.25
2011-07-13,3.35,3.35,3.35,3.35,200000,3.35
2011-07-12,3.79,3.79,3.79,3.62,40000,3.62
2011-07-11,3.42,3.83,3.42,3.80,223000,3.80
2011-07-08,3.50,3.50,3.50,3.50,000,3.50
2011-07-07,3.25,3.30,3.25,3.30,1349000,3.30
2011-07-06,3.27,3.38,3.27,3.38,1510000,3.38
2011-07-05,3.28,3.28,3.28,3.28,8600,3.28
2011-07-04,3.42,3.42,3.25,3.42,691300,3.42
2011-07-01,3.45,3.45,3.31,3.31,933000,3.31
2011-06-30,3.50,3.50,3.50,3.50,000,3.50
2011-06-29,3.50,3.50,3.50,3.50,000,3.50
2011-06-28,3.65,3.65,3.25,3.25,37300,3.25
2011-06-27,3.45,3.45,3.25,3.42,32700,3.42
2011-06-24,3.50,3.50,3.50,3.50,000,3.50
2011-06-23,3.50,3.50,3.50,3.50,000,3.50
2011-06-22,3.45,3.45,3.45,3.45,31500,3.45
2011-06-21,3.57,3.57,3.25,3.25,84400,3.25
2011-06-20,3.45,3.45,3.45,3.45,14400,3.45
2011-06-17,3.25,3.25,3.25,3.50,2686000,3.50
2011-06-16,3.50,3.50,3.50,3.50,000,3.50
2011-06-15,3.30,3.30,3.30,3.50,140100,3.50
2011-06-14,3.50,3.50,3.50,3.50,000,3.50
2011-06-13,3.25,3.50,3.25,3.50,3054000,3.50
2011-06-10,3.50,3.50,3.50,3.50,000,3.50
2011-06-09,3.45,3.45,3.45,3.45,250000,3.45
2011-06-08,3.56,3.56,3.25,3.25,252800,3.25
2011-06-07,3.51,3.51,3.50,3.50,119800,3.50
2011-06-06,3.51,3.62,3.51,3.62,27500,3.62
2011-06-03,3.51,3.51,3.51,3.62,120000,3.62
2011-06-02,3.34,3.64,3.00,3.62,4779200,3.62
2011-06-01,3.10,3.25,3.00,3.25,650000,3.25
2011-05-31,3.12,3.12,3.12,3.12,000,3.12
2011-05-30,2.85,2.85,2.85,2.85,000,2.85
2011-05-27,2.85,2.85,2.85,3.00,933400,3.00
2011-05-26,3.00,3.00,2.75,3.00,409500,3.00
2011-05-25,3.00,3.00,2.82,3.00,602500,3.00
2011-05-24,3.00,3.00,3.00,3.00,000,3.00
2011-05-23,2.79,3.00,3.00,3.00,15300,3.00
2011-05-20,2.79,2.79,2.79,3.00,10800,3.00
2011-05-19,2.95,3.00,3.00,3.00,30000,3.00
2011-05-18,2.80,3.30,2.80,3.00,1240500,3.00
2011-05-17,2.92,2.92,2.92,3.12,33700,3.12
2011-05-16,2.83,2.83,2.83,3.12,55800,3.12
2011-05-13,2.82,2.82,2.82,3.12,180900,3.12
2011-05-12,2.90,2.90,2.75,3.12,733300,3.12
2011-05-11,2.95,2.95,2.62,2.88,1899100,2.88
2011-05-10,3.26,3.26,3.12,3.38,98000,3.38
2011-05-09,3.26,3.26,3.26,3.50,2500,3.50
2011-05-06,3.26,3.26,3.25,3.50,46200,3.50
2011-05-05,3.50,3.50,3.50,3.50,000,3.50
2011-05-04,3.50,3.30,3.30,3.30,103600,3.30
2011-05-03,3.35,3.70,3.25,3.50,1344300,3.50
2011-05-02,3.35,3.35,3.35,3.35,000,3.35
2011-04-29,3.35,3.35,3.35,3.35,000,3.35
2011-04-28,3.05,3.35,3.05,3.38,325500,3.38
2011-04-27,3.31,3.31,2.85,3.12,1744500,3.12
2011-04-26,3.50,3.62,3.33,3.50,2191600,3.50
2011-04-25,3.50,3.50,3.50,3.50,000,3.50
2011-04-22,3.50,3.50,3.50,3.50,000,3.50
2011-04-21,3.50,3.50,3.50,3.50,000,3.50
2011-04-20,3.50,3.50,3.50,3.50,000,3.50
2011-04-19,3.30,3.75,3.30,3.50,424000,3.50
2011-04-18,3.86,3.86,3.50,3.62,632800,3.62
2011-04-15,3.80,3.90,3.62,3.88,2465100,3.88
2011-04-14,4.00,3.62,3.62,3.62,200000,3.62
2011-04-13,3.38,3.50,3.38,3.62,957800,3.62
2011-04-12,3.61,3.61,3.61,3.62,500,3.62
2011-04-11,3.45,3.45,3.25,3.62,170000,3.62
2011-04-08,3.62,3.62,3.62,3.62,000,3.62
2011-04-07,3.63,3.62,3.62,3.62,900000,3.62
2011-04-06,4.00,4.00,3.25,3.62,1418400,3.62
2011-04-05,3.58,3.58,3.25,3.75,183600,3.75
2011-04-04,4.00,4.00,4.00,3.88,83200,3.88
2011-04-01,4.25,4.25,4.25,4.25,000,4.25
2011-03-31,4.00,4.00,4.00,4.25,10400,4.25
2011-03-30,4.01,4.01,4.00,4.25,159700,4.25
2011-03-29,4.26,4.50,4.26,4.25,1001000,4.25
2011-03-28,4.38,4.38,4.38,4.38,000,4.38
2011-03-25,4.25,4.25,4.25,4.38,47000,4.38
2011-03-24,4.12,4.59,4.12,4.50,179700,4.50
2011-03-23,4.75,4.75,4.53,4.75,407500,4.75
2011-03-22,4.62,4.90,4.00,4.75,274700,4.75
2011-03-21,4.50,4.65,4.50,4.62,1192900,4.62
2011-03-18,4.82,4.82,4.82,4.75,500000,4.75
2011-03-17,4.69,4.69,4.50,4.75,95000,4.75
2011-03-16,4.50,4.75,4.50,4.75,442500,4.75
2011-03-15,4.51,5.00,4.00,4.75,947500,4.75
2011-03-14,6.25,6.28,4.00,5.25,7573400,5.25
2011-03-11,5.75,5.75,5.75,5.75,000,5.75
2011-03-10,5.75,5.75,5.75,5.75,000,5.75
2011-03-09,5.75,5.75,5.75,5.75,000,5.75
2011-03-08,5.75,5.75,5.75,5.75,000,5.75
2011-03-07,5.75,5.75,5.75,5.75,000,5.75
2011-03-04,5.75,5.75,5.75,5.75,000,5.75
2011-03-03,5.75,5.75,5.75,5.75,000,5.75
2011-03-02,5.75,5.75,5.75,5.75,000,5.75
2011-03-01,5.75,5.75,5.75,5.75,000,5.75
2011-02-28,5.75,5.75,5.75,5.75,000,5.75
2011-02-25,5.75,5.75,5.75,5.75,000,5.75
2011-02-24,5.75,5.75,5.75,5.75,000,5.75
2011-02-23,5.75,5.75,5.75,5.75,000,5.75
2011-02-22,5.75,5.75,5.75,5.75,000,5.75
2011-02-21,5.75,5.75,5.75,5.75,000,5.75
2011-02-18,5.75,5.75,5.75,5.75,000,5.75
2011-02-17,5.75,5.75,5.75,5.75,000,5.75
2011-02-16,5.75,5.75,5.75,5.75,000,5.75
2011-02-15,5.75,5.75,5.75,5.75,000,5.75
2011-02-14,5.75,5.75,5.75,5.75,000,5.75
2011-02-11,5.75,5.75,5.75,5.75,000,5.75
2011-02-10,5.75,5.75,5.75,5.75,000,5.75
2011-02-09,5.75,5.75,5.75,5.75,000,5.75
2011-02-08,5.75,5.75,5.75,5.75,000,5.75
2011-02-07,5.75,5.75,5.75,5.75,000,5.75
2011-02-04,5.75,5.75,5.75,5.75,000,5.75
2011-02-03,5.75,5.75,5.75,5.75,000,5.75
2011-02-02,5.75,5.75,5.75,5.75,000,5.75
2011-02-01,5.75,5.75,5.75,5.75,000,5.75
2011-01-31,5.75,5.75,5.75,5.75,000,5.75
2011-01-28,5.75,5.75,5.75,5.75,000,5.75
2011-01-27,5.75,5.75,5.75,5.75,000,5.75
2011-01-26,5.75,5.75,5.75,5.75,000,5.75
2011-01-25,5.75,5.75,5.75,5.75,000,5.75
2011-01-24,5.75,5.75,5.75,5.75,000,5.75
2011-01-21,5.75,5.75,5.75,5.75,000,5.75
2011-01-20,5.75,5.75,5.75,5.75,000,5.75
2011-01-19,5.75,5.75,5.75,5.75,000,5.75
2011-01-18,5.75,5.75,5.75,5.75,000,5.75
2011-01-17,5.75,5.75,5.75,5.75,000,5.75
2011-01-14,5.75,5.75,5.75,5.75,000,5.75
2011-01-13,5.75,5.75,5.75,5.75,000,5.75
2011-01-12,5.75,5.75,5.75,5.75,000,5.75
2011-01-11,5.75,5.75,5.75,5.75,000,5.75
2011-01-10,5.75,5.75,5.75,5.75,000,5.75
2011-01-07,5.75,5.75,5.75,5.75,000,5.75
2011-01-06,5.75,5.75,5.75,5.75,000,5.75
2011-01-05,5.75,5.75,5.75,5.75,000,5.75
2011-01-04,5.75,5.75,5.75,5.75,000,5.75
2010-12-30,5.75,5.75,5.75,5.75,000,5.75
2010-12-29,5.75,5.75,5.75,5.75,000,5.75
2010-12-27,5.75,5.75,5.75,5.75,000,5.75
2010-12-24,5.75,5.75,5.75,5.75,000,5.75
2010-12-23,5.75,5.75,5.75,5.75,000,5.75
2010-12-22,5.12,5.90,5.15,5.51,1852000,5.51
2010-12-21,5.12,5.40,4.85,5.34,1668500,5.34
2010-12-20,4.12,5.60,4.50,5.35,1466000,5.35
2010-12-17,4.25,4.39,4.00,4.39,65900,4.39
2010-12-16,4.24,4.25,4.00,4.25,118300,4.25
2010-12-15,4.75,4.50,4.00,4.25,138900,4.25
2010-12-14,5.12,5.18,4.50,4.60,277600,4.60
2010-12-13,5.00,5.50,4.50,4.77,1041600,4.77
2010-12-10,3.00,6.00,3.00,4.50,11508500,4.50
2010-12-09,3.00,3.35,2.50,3.20,104100,3.20
2010-12-08,2.75,3.45,2.50,3.20,1154100,3.20
2010-12-07,2.50,3.13,2.10,3.05,756100,3.05
2010-12-06,2.62,3.00,2.42,2.95,412700,2.95
2010-12-03,2.63,3.00,2.00,2.70,1406100,2.70
2010-12-02,16.50,3.20,1.67,2.62,1308900,2.62
2010-12-01,16.50,16.50,16.15,16.15,8900,16.15
2010-11-30,16.50,16.50,16.27,16.27,25000,16.27
2010-11-29,16.50,16.50,16.12,16.13,81800,16.13
2010-11-26,16.25,17.00,17.00,17.00,23200,17.00
2010-11-25,16.25,16.25,15.70,15.70,20000,15.70
2010-11-24,16.25,16.25,16.25,16.25,000,16.25
2010-11-23,16.25,16.25,15.70,15.70,1600,15.70
2010-11-22,16.00,16.25,15.70,15.70,1500,15.70
2010-11-19,16.00,16.00,16.00,16.00,000,16.00
2010-11-18,15.75,16.00,15.84,15.84,21769100,15.84
2010-11-17,16.25,15.75,15.67,15.67,4600,15.67
2010-11-16,16.25,17.00,15.75,15.75,176600,15.75
2010-11-15,16.25,16.25,16.25,16.25,000,16.25
2010-11-12,16.25,16.75,16.61,16.75,28000,16.75
2010-11-11,16.00,16.25,16.25,16.25,000,16.25
2010-11-10,16.00,16.00,16.00,16.00,000,16.00
2010-11-09,16.00,16.00,16.00,16.00,000,16.00
2010-11-08,16.00,16.00,16.00,16.00,000,16.00
2010-11-05,16.00,16.00,16.00,16.00,000,16.00
2010-11-04,16.00,16.00,16.00,16.00,50000,16.00
2010-11-03,16.00,16.00,16.00,16.00,000,16.00
2010-11-02,16.00,16.00,16.00,16.00,000,16.00
2010-11-01,16.00,16.00,15.99,16.00,51400,16.00
2010-10-29,16.00,16.00,15.50,15.50,124500,15.50
2010-10-28,16.00,16.00,15.50,15.50,10000,15.50
2010-10-27,16.00,16.00,15.60,15.60,25000,15.60
2010-10-26,16.00,16.24,15.75,15.75,71200,15.75
2010-10-25,16.00,16.00,16.00,16.00,000,16.00
2010-10-22,16.00,16.00,15.60,15.60,6900,15.60
2010-10-21,16.00,16.00,15.66,15.67,1100,15.67
2010-10-20,16.00,16.00,15.60,15.60,30000,15.60
2010-10-19,16.00,16.00,16.00,16.00,000,16.00
2010-10-18,16.00,16.00,15.52,15.52,10000,15.52
2010-10-15,16.25,16.25,15.60,15.60,43300,15.60
2010-10-14,16.25,16.25,16.00,16.00,24500,16.00
2010-10-13,16.00,16.25,16.06,16.06,700,16.06
2010-10-12,16.25,16.25,16.25,16.25,1100,16.25
2010-10-11,16.50,16.25,16.00,16.00,59900,16.00
2010-10-08,16.50,16.50,16.50,16.50,000,16.50
2010-10-07,16.50,16.50,16.50,16.50,000,16.50
2010-10-06,16.50,16.55,16.55,16.55,50000,16.55
2010-10-05,16.75,16.50,16.00,16.00,28200,16.00
2010-10-04,16.75,16.75,16.55,16.55,3700,16.55
2010-10-01,16.75,16.75,16.55,16.55,50000,16.55
2010-09-30,16.50,16.50,16.50,16.50,000,16.50
2010-09-29,15.50,16.50,15.25,16.50,308000,16.50
2010-09-28,15.50,15.46,15.28,15.46,35000,15.46
2010-09-27,15.50,15.28,15.25,15.28,22900,15.28
2010-09-24,15.50,15.50,15.50,15.50,000,15.50
2010-09-23,15.50,15.50,15.28,15.50,32200,15.50
2010-09-22,15.50,15.50,15.50,15.50,000,15.50
2010-09-21,15.50,15.50,15.28,15.50,56300,15.50
2010-09-20,15.50,15.37,15.25,15.37,32100,15.37
2010-09-17,15.50,15.37,15.25,15.37,13100,15.37
2010-09-16,15.50,15.25,15.25,15.25,41600,15.25
2010-09-15,15.50,15.50,15.50,15.50,000,15.50
2010-09-14,15.50,15.25,15.25,15.25,203700,15.25
2010-09-13,15.50,15.50,15.50,15.50,000,15.50
2010-09-10,15.50,15.25,15.25,15.25,71400,15.25
2010-09-09,15.50,15.50,15.50,15.50,000,15.50
2010-09-08,15.50,15.50,15.50,15.50,000,15.50
2010-09-07,15.50,15.50,15.50,15.50,000,15.50
2010-09-06,15.50,15.25,15.25,15.25,10000,15.25
2010-09-03,15.50,14.25,14.25,14.25,12800,14.25
2010-09-02,15.50,15.50,15.50,15.50,000,15.50
2010-09-01,15.50,15.38,15.38,15.38,2500,15.38
2010-08-31,15.50,15.25,15.25,15.25,100000,15.25
2010-08-30,15.50,15.50,15.50,15.50,000,15.50
2010-08-27,15.50,15.50,15.50,15.50,000,15.50
2010-08-26,15.50,15.25,15.25,15.25,200000,15.25
2010-08-25,15.50,15.28,15.28,15.28,4000,15.28
2010-08-24,15.50,15.25,15.25,15.25,18500,15.25
2010-08-23,15.50,15.25,15.25,15.25,20000,15.25
2010-08-20,15.50,15.50,15.50,15.50,000,15.50
2010-08-19,15.50,15.25,15.25,15.25,40000,15.25
2010-08-18,15.50,15.30,15.30,15.30,700,15.30
2010-08-17,15.50,15.50,15.50,15.50,000,15.50
2010-08-16,15.50,15.35,15.35,15.35,20000,15.35
2010-08-13,15.50,15.35,15.35,15.35,7500,15.35
2010-08-12,15.50,15.50,15.35,15.50,21400,15.50
2010-08-11,15.50,15.35,15.35,15.35,30000,15.35
2010-08-10,15.50,15.35,15.25,15.25,92700,15.25
2010-08-09,15.25,15.25,15.25,15.25,225000,15.25
2010-08-06,15.00,15.25,14.80,15.00,147600,15.00
2010-08-05,15.00,14.50,14.25,14.40,217800,14.40
2010-08-04,15.50,15.50,15.50,15.50,000,15.50
2010-08-03,15.50,15.35,15.25,15.35,39200,15.35
2010-08-02,15.50,15.50,15.50,15.50,000,15.50
2010-07-30,15.50,15.50,15.50,15.50,000,15.50
2010-07-29,15.50,15.30,15.30,15.30,24700,15.30
2010-07-28,15.25,15.30,15.30,15.30,1000,15.30
2010-07-27,15.25,15.25,15.25,15.25,000,15.25
2010-07-26,15.25,15.25,15.00,15.08,45300,15.08
2010-07-23,15.25,15.25,15.00,15.00,59600,15.00
2010-07-22,14.25,15.30,14.25,15.01,211100,15.01
2010-07-21,14.25,14.25,13.95,13.95,11000,13.95
2010-07-20,14.25,14.25,14.00,14.00,40000,14.00
2010-07-19,14.25,14.25,14.25,14.25,000,14.25
2010-07-16,14.25,14.25,13.75,13.75,25000,13.75
2010-07-15,13.75,14.25,13.62,13.89,47100,13.89
2010-07-14,12.75,13.00,12.80,12.80,45000,12.80
2010-07-13,12.75,12.75,12.60,12.74,45000,12.74
2010-07-12,12.75,12.75,12.75,12.75,000,12.75
2010-07-09,12.75,12.75,12.75,12.75,000,12.75
2010-07-08,12.75,12.88,12.75,12.75,60000,12.75
2010-07-07,12.75,12.75,12.75,12.75,000,12.75
2010-07-06,13.25,12.75,12.38,12.50,393300,12.50
2010-07-05,13.25,13.25,13.25,13.25,000,13.25
2010-07-02,13.25,13.25,13.00,13.00,500000,13.00
2010-07-01,13.25,13.25,13.25,13.25,000,13.25
2010-06-30,13.25,13.25,13.00,13.00,50000,13.00
2010-06-29,13.25,13.25,13.25,13.25,000,13.25
2010-06-28,13.25,13.25,13.25,13.25,000,13.25
2010-06-25,13.50,13.25,13.12,13.12,5000,13.12
2010-06-24,13.50,13.50,13.50,13.50,000,13.50
2010-06-23,13.50,13.70,13.50,13.70,3500,13.70
2010-06-22,13.00,13.00,13.00,13.00,000,13.00
2010-06-21,13.00,13.00,13.00,13.00,000,13.00
2010-06-18,13.00,14.00,12.50,13.00,150000,13.00
2010-06-17,13.00,13.00,13.00,13.00,000,13.00
2010-06-16,13.00,13.00,13.00,13.00,000,13.00
2010-06-15,13.00,13.02,12.54,12.54,21000,12.54
2010-06-14,13.25,13.10,12.60,12.60,66900,12.60
2010-06-11,13.50,13.50,13.50,13.50,000,13.50
2010-06-10,13.50,13.50,13.50,13.50,000,13.50
2010-06-09,13.25,13.25,13.25,13.25,000,13.25
2010-06-08,13.25,13.50,13.10,13.50,41000,13.50
2010-06-07,13.25,13.25,13.03,13.03,8400,13.03
2010-06-04,13.50,13.40,13.25,13.40,500,13.40
2010-06-03,13.50,13.50,13.50,13.50,000,13.50
2010-06-02,13.50,13.00,13.00,13.00,2000,13.00
2010-06-01,12.75,13.25,12.62,13.00,63500,13.00
2010-05-31,12.75,12.75,12.75,12.75,000,12.75
2010-05-28,12.75,12.80,12.62,12.63,15000,12.63
2010-05-27,13.00,12.80,12.75,12.75,5000,12.75
2010-05-26,13.00,13.00,12.50,12.50,100000,12.50
2010-05-25,13.25,13.00,12.80,12.80,35000,12.80
2010-05-24,13.25,13.25,13.25,13.25,000,13.25
2010-05-21,13.00,13.25,13.00,13.00,102700,13.00
2010-05-20,13.25,13.00,12.99,13.00,39800,13.00
2010-05-19,13.25,13.25,13.00,13.00,25000,13.00
2010-05-18,13.25,13.25,13.25,13.25,000,13.25
2010-05-17,13.25,13.50,13.25,13.38,6300,13.38
2010-05-14,13.25,13.38,13.25,13.38,5800,13.38
2010-05-13,13.00,13.50,13.50,13.50,10000,13.50
2010-05-12,13.00,13.10,13.00,13.10,12700,13.10
2010-05-11,12.50,13.25,13.00,13.10,116100,13.10
2010-05-10,12.50,13.00,13.00,13.00,35000,13.00
2010-05-07,12.25,13.00,13.00,13.00,10000,13.00
2010-05-06,12.25,12.25,12.25,12.25,000,12.25
2010-05-05,12.25,12.25,12.03,12.03,11500,12.03
2010-05-04,12.25,12.25,12.25,12.25,000,12.25
2010-05-03,12.25,12.25,12.25,12.25,000,12.25
2010-04-30,12.25,12.25,12.04,12.04,25000,12.04
2010-04-29,12.25,12.25,12.25,12.25,000,12.25
2010-04-28,12.25,12.25,12.03,12.03,20000,12.03
2010-04-27,12.25,12.25,12.25,12.25,000,12.25
2010-04-26,12.25,12.47,12.00,12.47,17900,12.47
2010-04-23,12.50,12.25,12.00,12.00,10000,12.00
2010-04-22,12.50,12.50,12.50,12.50,000,12.50
2010-04-21,14.00,13.00,12.75,12.75,23800,12.75
2010-04-20,14.25,14.00,13.82,13.83,30000,13.83
2010-04-19,14.25,14.25,14.25,14.25,000,14.25
2010-04-16,14.25,14.25,13.86,13.86,1800,13.86
2010-04-15,14.25,14.25,13.86,13.86,5400,13.86
2010-04-14,14.25,14.25,14.25,14.25,000,14.25
2010-04-13,14.25,14.25,14.25,14.25,000,14.25
2010-04-12,14.00,14.25,14.25,14.25,000,14.25
2010-04-09,14.00,14.00,14.00,14.00,13500,14.00
2010-04-08,14.00,14.00,14.00,14.00,000,14.00
2010-04-07,14.00,14.00,13.78,13.78,3400,13.78
2010-04-06,14.00,14.00,13.78,13.78,1500,13.78
2010-04-05,14.00,14.00,14.00,14.00,000,14.00
2010-04-02,14.00,14.00,14.00,14.00,000,14.00
2010-04-01,14.00,14.00,13.78,14.00,36500,14.00
2010-03-31,14.00,14.50,13.65,13.85,609500,13.85
2010-03-30,13.00,13.00,13.00,13.00,000,13.00
2010-03-29,13.00,13.25,12.90,13.25,47500,13.25
2010-03-26,13.00,13.25,12.78,13.00,462300,13.00
2010-03-25,13.25,13.25,12.90,13.25,70000,13.25
2010-03-24,13.25,13.25,12.88,13.00,839800,13.00
2010-03-23,12.75,13.40,13.00,13.40,64000,13.40
2010-03-22,12.75,13.00,12.65,12.67,601200,12.67
2010-03-19,12.75,12.75,12.65,12.65,4600,12.65
2010-03-18,12.75,12.75,12.65,12.65,101400,12.65
2010-03-17,12.75,13.00,12.62,12.75,597600,12.75
2010-03-16,12.75,12.75,12.62,12.63,1500,12.63
2010-03-15,12.75,12.76,12.50,12.50,86100,12.50
2010-03-12,12.75,12.75,12.75,12.75,000,12.75
2010-03-11,12.75,12.75,12.75,12.75,000,12.75
2010-03-10,12.75,12.50,12.50,12.50,44500,12.50
2010-03-09,13.00,12.75,12.50,12.50,22000,12.50
2010-03-08,13.00,12.50,12.50,12.50,110000,12.50
2010-03-05,13.00,13.00,13.00,13.00,000,13.00
2010-03-04,13.50,13.06,12.95,13.00,97000,13.00
2010-03-03,13.50,13.50,13.50,13.50,000,13.50
2010-03-02,13.50,13.00,13.00,13.00,4100,13.00
2010-03-01,13.50,13.00,13.00,13.00,5000,13.00
2010-02-26,13.50,13.50,13.50,13.50,3600,13.50
2010-02-25,13.50,13.50,13.50,13.50,000,13.50
2010-02-24,13.50,13.10,13.10,13.10,10000,13.10
2010-02-23,12.75,14.00,12.98,13.85,509700,13.85
2010-02-22,12.00,12.45,12.17,12.17,55000,12.17
2010-02-19,12.00,12.00,11.73,11.73,40900,11.73
2010-02-18,11.75,12.00,11.73,11.75,1600,11.75
2010-02-17,11.75,11.99,11.41,11.99,104100,11.99
2010-02-16,11.50,12.00,11.10,12.00,62500,12.00
2010-02-15,11.50,11.49,11.16,11.16,11100,11.16
2010-02-12,11.50,11.50,11.10,11.10,125000,11.10
2010-02-11,11.50,11.50,11.10,11.10,5500,11.10
2010-02-10,11.50,11.50,11.05,11.50,300000,11.50
2010-02-09,11.50,11.00,11.00,11.00,64900,11.00
2010-02-08,11.50,11.50,11.50,11.50,000,11.50
2010-02-05,11.50,11.83,11.21,11.21,137400,11.21
2010-02-04,11.75,11.95,11.50,11.95,50000,11.95
2010-02-03,11.50,12.00,11.55,11.63,66300,11.63
2010-02-02,11.50,11.50,11.50,11.50,000,11.50
2010-02-01,11.25,11.25,11.25,11.25,000,11.25
2010-01-29,10.50,11.50,10.50,11.50,80000,11.50
2010-01-28,10.25,10.50,10.35,10.50,71800,10.50
2010-01-27,10.25,10.50,10.25,10.50,38000,10.50
2010-01-26,10.25,10.25,10.15,10.25,20000,10.25
2010-01-25,10.25,10.25,10.25,10.25,000,10.25
2010-01-22,10.25,10.25,10.25,10.25,000,10.25
2010-01-21,10.25,10.40,10.25,10.40,50000,10.40
2010-01-20,10.25,10.25,10.25,10.25,000,10.25
2010-01-19,11.00,10.55,10.00,10.28,73300,10.28
2010-01-18,11.00,11.00,10.99,11.00,200,11.00
2010-01-15,11.00,10.50,10.50,10.50,10000,10.50
2010-01-14,11.25,11.00,10.75,10.75,67000,10.75
2010-01-13,11.25,11.25,10.80,10.80,56800,10.80
2010-01-12,11.00,11.50,10.80,11.50,91200,11.50
2010-01-11,11.00,11.00,10.55,10.85,57000,10.85
2010-01-08,11.00,11.00,10.55,10.55,700,10.55
2010-01-07,11.00,11.00,11.00,11.00,000,11.00
2010-01-06,11.00,11.00,11.00,11.00,000,11.00
2010-01-05,11.00,11.00,10.55,10.71,33600,10.71
2010-01-04,11.25,11.00,10.87,10.87,21800,10.87
2010-01-01,11.25,11.25,11.25,11.25,000,11.25
2009-12-31,11.25,11.25,10.75,10.95,123900,10.95
2009-12-30,10.75,11.46,10.50,10.75,388800,10.75
2009-12-29,10.75,10.75,10.50,10.75,45000,10.75
2009-12-28,10.75,10.75,10.75,10.75,000,10.75
2009-12-24,10.75,10.75,10.75,10.75,000,10.75
2009-12-23,10.75,10.75,10.50,10.50,50000,10.50
2009-12-22,10.75,10.75,10.50,10.50,101700,10.50
2009-12-21,10.75,10.90,10.75,10.90,45000,10.90
2009-12-18,10.75,10.75,10.75,10.75,000,10.75
2009-12-17,10.75,10.50,10.50,10.50,6900,10.50
2009-12-16,10.75,10.75,10.75,10.75,000,10.75
2009-12-15,10.75,10.75,10.65,10.65,35300,10.65
2009-12-14,10.75,10.75,10.65,10.65,700,10.65
2009-12-11,10.75,10.75,10.75,10.75,000,10.75
2009-12-10,10.25,10.75,10.50,10.75,110000,10.75
2009-12-09,10.25,10.25,10.00,10.00,27800,10.00
2009-12-08,11.25,11.03,10.00,10.25,56400,10.25
2009-12-07,11.25,11.00,11.25,11.25,000,11.25
2009-12-04,11.50,11.70,11.27,11.70,28000,11.70
2009-12-03,11.50,11.27,11.27,11.27,1000,11.27
2009-12-02,11.50,11.50,11.50,11.50,000,11.50
2009-12-01,11.50,11.90,11.27,11.27,58200,11.27
2009-11-30,11.50,11.75,11.12,11.75,61500,11.75
2009-11-27,12.00,11.75,11.50,11.50,68400,11.50
2009-11-26,12.00,12.00,12.00,12.00,000,12.00
2009-11-25,12.00,12.00,12.00,12.00,000,12.00
2009-11-24,12.00,12.46,11.56,11.56,57300,11.56
2009-11-23,12.50,12.49,12.00,12.35,218900,12.35
2009-11-20,12.50,12.50,12.40,12.40,25000,12.40
2009-11-19,12.25,12.50,12.00,12.01,190500,12.01
2009-11-18,12.25,12.25,12.25,12.25,000,12.25
2009-11-17,12.25,12.25,12.00,12.00,14700,12.00
2009-11-16,12.25,12.25,12.00,12.00,10000,12.00
2009-11-13,12.00,12.35,12.00,12.00,13800,12.00
2009-11-12,12.00,12.00,11.76,11.80,46900,11.80
2009-11-11,12.00,12.00,11.89,11.89,1200,11.89
2009-11-10,12.00,12.00,12.00,12.00,000,12.00
2009-11-09,11.25,12.00,11.40,11.90,217300,11.90
2009-11-06,11.25,11.35,11.00,11.00,13200,11.00
2009-11-05,11.75,11.50,11.50,11.50,5000,11.50
2009-11-04,12.25,12.05,11.50,11.50,64400,11.50
2009-11-03,12.50,12.34,12.00,12.01,53700,12.01
2009-11-02,12.50,12.50,12.25,12.25,28000,12.25
2009-10-30,12.25,12.50,12.05,12.35,6900,12.35
2009-10-29,12.50,12.38,12.00,12.00,83300,12.00
2009-10-28,12.25,12.50,12.43,12.43,30000,12.43
2009-10-27,13.00,12.53,12.25,12.53,6000,12.53
2009-10-26,13.75,13.25,12.50,13.00,40900,13.00
2009-10-23,14.25,14.50,13.25,13.25,539000,13.25
2009-10-22,14.00,14.38,13.77,14.38,91000,14.38
2009-10-21,14.00,14.34,13.60,14.00,569500,14.00
2009-10-20,13.50,14.00,13.60,13.60,123600,13.60
2009-10-19,12.50,15.98,13.00,13.45,455400,13.45
2009-10-16,12.00,12.77,11.60,12.28,399700,12.28
2009-10-15,12.00,12.15,11.50,12.15,32500,12.15
2009-10-14,12.25,12.25,11.75,12.25,190400,12.25
2009-10-13,12.25,12.26,12.00,12.26,40000,12.26
2009-10-12,11.75,12.25,11.90,12.25,130100,12.25
2009-10-09,11.50,11.84,11.50,11.75,40900,11.75
2009-10-08,11.75,11.75,11.51,11.51,1700,11.51
2009-10-07,11.85,11.85,11.51,11.51,6400,11.51
2009-10-06,11.00,11.43,11.00,11.25,384100,11.25
2009-10-05,11.50,11.13,11.00,11.00,35000,11.00
2009-10-02,11.50,11.50,11.50,11.50,000,11.50
2009-10-01,11.25,11.88,11.00,11.00,64500,11.00
2009-09-30,11.00,11.25,11.00,11.25,31900,11.25
2009-09-29,11.75,11.45,11.25,11.25,29500,11.25
2009-09-28,11.00,11.75,11.20,11.25,129100,11.25
2009-09-25,9.88,10.06,9.50,9.68,55500,9.68
2009-09-24,10.50,10.06,9.00,10.06,214900,10.06
2009-09-23,10.50,10.50,10.01,10.01,2100,10.01
2009-09-22,11.50,11.00,10.50,10.50,117000,10.50
2009-09-21,12.00,11.90,11.00,11.00,166000,11.00
2009-09-18,13.50,13.84,11.90,11.90,216800,11.90
2009-09-17,13.25,13.00,12.55,12.55,23700,12.55
2009-09-16,11.50,14.00,11.60,13.50,419600,13.50
2009-09-15,10.18,11.60,10.18,11.60,479400,11.60
2009-09-14,9.38,10.34,9.34,10.34,158200,10.34
2009-09-11,9.38,9.35,9.25,9.25,43000,9.25
2009-09-10,9.75,9.75,9.30,9.50,110000,9.50
2009-09-09,10.25,10.05,9.75,10.00,105600,10.00
2009-09-08,10.25,10.25,10.00,10.00,7900,10.00
2009-09-07,10.25,10.25,10.00,10.00,8500,10.00
2009-09-04,10.25,10.25,10.00,10.05,15600,10.05
2009-09-03,11.25,10.50,9.75,10.00,89300,10.00
2009-09-02,11.25,11.25,10.76,10.76,3000,10.76
2009-09-01,11.25,11.25,10.75,10.75,26700,10.75
2009-08-31,11.25,11.25,11.25,11.25,000,11.25
2009-08-28,10.99,11.25,10.75,10.75,57900,10.75
2009-08-27,11.25,11.00,10.50,10.50,16100,10.50
2009-08-26,11.00,11.25,11.00,11.25,8100,11.25
2009-08-25,11.25,11.25,11.00,11.01,53800,11.01
2009-08-24,11.25,11.33,11.00,11.00,42100,11.00
2009-08-21,11.25,11.25,11.00,11.01,17700,11.01
2009-08-20,11.25,11.35,11.00,11.00,60000,11.00
2009-08-19,11.25,11.25,11.10,11.10,2500,11.10
2009-08-18,11.25,11.25,11.00,11.00,15000,11.00
2009-08-17,11.50,11.28,10.88,11.06,207300,11.06
2009-08-14,12.00,11.73,11.34,11.35,189900,11.35
2009-08-13,12.25,12.25,12.00,12.00,25600,12.00
2009-08-12,12.25,12.25,12.00,12.00,1400,12.00
2009-08-11,12.25,12.25,12.00,12.00,23700,12.00
2009-08-10,12.50,12.30,11.50,12.06,41700,12.06
2009-08-07,12.50,12.50,12.00,12.30,35800,12.30
2009-08-06,13.75,13.50,12.25,13.00,264800,13.00
2009-08-05,13.75,13.34,13.25,13.30,77500,13.30
2009-08-04,14.00,13.75,13.25,13.25,74500,13.25
2009-08-03,14.00,14.00,13.62,13.77,143800,13.77
2009-07-31,14.00,14.00,13.75,13.84,51900,13.84
2009-07-30,14.00,14.00,13.50,13.75,183400,13.75
2009-07-29,14.00,14.00,13.75,13.78,378600,13.78
2009-07-28,10.50,14.38,10.12,13.78,1421600,13.78
2009-07-27,8.88,10.50,8.97,10.30,222100,10.30
2009-07-24,8.75,8.98,8.56,8.80,85500,8.80
2009-07-23,8.75,8.56,8.50,8.56,27100,8.56
2009-07-22,8.75,8.70,8.70,8.70,28700,8.70
2009-07-21,8.75,8.70,8.50,8.70,27300,8.70
2009-07-20,8.38,8.52,8.34,8.52,61700,8.52
2009-07-17,8.38,8.35,8.26,8.35,4800,8.35
2009-07-16,8.38,8.32,8.25,8.25,80000,8.25
2009-07-15,8.38,8.35,8.32,8.35,46800,8.35
2009-07-14,8.38,8.49,7.88,8.35,172900,8.35
2009-07-13,8.25,8.45,8.28,8.28,38700,8.28
2009-07-10,8.25,8.40,8.00,8.00,116800,8.00
2009-07-09,8.25,8.02,8.02,8.02,4300,8.02
2009-07-08,8.25,8.43,8.01,8.43,13100,8.43
2009-07-07,8.75,8.75,8.50,8.62,93700,8.62
2009-07-06,8.88,8.70,8.50,8.55,57800,8.55
2009-07-03,8.88,9.18,8.59,8.69,234800,8.69
2009-07-02,8.00,9.13,7.62,9.00,500300,9.00
2009-07-01,7.75,8.25,7.35,8.00,317000,8.00
2009-06-30,9.00,9.38,7.25,8.00,1187100,8.00
2009-06-29,4.88,4.90,4.75,4.75,54100,4.75
2009-06-26,4.88,4.85,4.75,4.85,45200,4.85
2009-06-25,4.88,5.00,4.75,4.75,1121000,4.75
2009-06-24,4.88,4.79,4.75,4.79,29300,4.79
2009-06-23,5.50,5.25,4.50,4.80,67000,4.80
2009-06-22,5.54,5.55,5.53,5.53,41300,5.53
2009-06-19,5.50,5.50,5.50,5.50,000,5.50
2009-06-18,6.00,5.88,5.25,5.45,139000,5.45
2009-06-17,6.00,5.90,5.50,5.85,99600,5.85
2009-06-16,5.88,6.00,5.75,5.78,478700,5.78
2009-06-15,5.12,5.80,5.00,5.80,225300,5.80
2009-06-12,5.12,5.05,5.05,5.05,35000,5.05
2009-06-11,5.12,5.00,5.00,5.00,10000,5.00
2009-06-10,5.12,5.15,5.03,5.15,11400,5.15
2009-06-09,5.12,5.00,5.00,5.00,15000,5.00
2009-06-08,5.12,5.12,5.12,5.12,000,5.12
2009-06-05,5.12,5.03,5.03,5.03,2200,5.03
2009-06-04,5.12,5.00,5.00,5.00,12800,5.00
2009-06-03,5.00,5.00,5.00,5.00,18800,5.00
2009-06-02,5.00,4.98,4.75,4.98,121000,4.98
2009-06-01,5.25,5.00,4.75,4.75,30000,4.75
2009-05-29,5.25,5.25,5.25,5.25,3400,5.25
2009-05-28,5.25,5.40,5.40,5.40,3900,5.40
2009-05-27,5.12,5.05,5.05,5.05,19500,5.05
2009-05-26,5.12,5.09,5.00,5.00,236200,5.00
2009-05-25,5.09,5.09,5.09,5.09,000,5.09
2009-05-22,5.12,5.09,5.09,5.09,9500,5.09
2009-05-21,5.38,5.25,5.00,5.00,56300,5.00
2009-05-20,5.50,5.28,5.25,5.27,51900,5.27
2009-05-19,5.38,5.05,5.00,5.00,29200,5.00
2009-05-18,5.38,5.05,5.00,5.05,27000,5.05
2009-05-15,5.38,5.10,5.00,5.00,126900,5.00
2009-05-14,5.38,5.25,5.00,5.25,75000,5.25
2009-05-13,5.38,5.38,5.38,5.38,000,5.38
2009-05-12,5.62,5.35,5.00,5.18,214600,5.18
2009-05-11,5.75,5.62,4.00,5.50,377500,5.50
2009-05-08,5.62,5.85,5.62,5.85,22700,5.85
2009-05-07,5.88,5.97,5.75,5.75,120400,5.75
2009-05-06,5.88,6.00,5.78,5.92,36200,5.92
2009-05-05,5.88,6.00,5.79,5.94,71800,5.94
2009-05-04,5.80,5.80,5.80,5.80,000,5.80
2009-05-01,5.75,5.94,5.78,5.80,154400,5.80
2009-04-30,5.60,5.88,5.50,5.50,104200,5.50
2009-04-29,5.75,5.65,5.10,5.50,85200,5.50
2009-04-28,5.75,5.69,5.50,5.65,31500,5.65
2009-04-27,5.75,5.70,5.56,5.56,23700,5.56
2009-04-24,5.75,5.90,5.50,5.50,223400,5.50
2009-04-23,5.75,5.75,5.50,5.50,277000,5.50
2009-04-22,6.12,5.99,5.50,5.50,166900,5.50
2009-04-21,6.12,5.99,5.75,5.75,61400,5.75
2009-04-20,6.12,6.41,5.75,5.99,180800,5.99
2009-04-17,5.62,6.39,5.53,5.62,538200,5.62
2009-04-16,5.50,5.70,5.25,5.50,484500,5.50
2009-04-15,5.50,5.28,5.25,5.28,101500,5.28
2009-04-14,5.50,5.29,5.25,5.25,59100,5.25
2009-04-13,5.29,5.29,5.29,5.29,000,5.29
2009-04-10,5.29,5.29,5.29,5.29,000,5.29
2009-04-09,5.50,5.29,5.29,5.29,13600,5.29
2009-04-08,5.50,5.45,5.25,5.29,154800,5.29
2009-04-07,5.75,5.75,5.00,5.43,450300,5.43
2009-04-06,6.50,7.31,5.50,5.60,533900,5.60
2009-04-03,7.00,7.50,6.11,6.45,1466800,6.45
2009-04-02,6.50,8.00,4.50,6.52,3918800,6.52
2009-04-01,36.00,36.20,35.00,36.20,30000,36.20
2009-03-31,36.00,36.75,35.25,36.70,12100,36.70
2009-03-30,36.00,36.70,35.25,35.25,19800,35.25
2009-03-27,36.00,36.75,36.00,36.00,144000,36.00
2009-03-26,36.00,36.60,35.00,36.00,154700,36.00
2009-03-25,36.00,36.50,35.00,36.50,15500,36.50
2009-03-24,36.75,38.00,35.00,35.50,831300,35.50
2009-03-23,35.75,37.00,35.00,36.50,1229300,36.50
2009-03-20,35.75,35.81,35.00,35.00,39400,35.00
2009-03-19,36.00,36.31,35.00,35.50,1576000,35.50
2009-03-18,35.00,36.00,34.35,35.00,231300,35.00
2009-03-17,35.00,36.00,35.00,35.00,36000,35.00
2009-03-16,34.50,35.00,34.94,35.00,38900,35.00
2009-03-13,34.50,35.00,34.88,35.00,000,35.00
2009-03-12,34.00,34.85,34.00,34.85,275000,34.85
2009-03-11,34.00,34.45,34.00,34.34,65800,34.34
2009-03-10,34.00,34.34,34.00,34.34,5000,34.34
2009-03-09,34.50,34.72,34.00,34.12,96100,34.12
2009-03-06,34.25,35.00,33.25,35.00,42000,35.00
2009-03-05,34.25,34.47,33.68,34.00,39900,34.00
2009-03-04,34.00,34.25,33.00,34.08,114200,34.08
2009-03-03,34.00,34.00,33.00,33.00,76700,33.00
2009-03-02,34.00,34.45,33.00,33.00,39300,33.00
2009-02-27,33.25,34.45,33.25,33.25,150500,33.25
2009-02-26,33.25,33.25,32.80,32.80,12000,32.80
2009-02-25,33.00,33.80,32.35,33.00,320500,33.00
2009-02-24,32.75,33.55,31.75,31.81,17600,31.81
2009-02-23,32.75,35.40,31.81,33.00,426100,33.00
2009-02-20,28.50,34.50,29.48,34.00,523200,34.00
2009-02-19,29.50,28.50,28.00,28.00,11000,28.00
2009-02-18,29.50,28.00,28.00,28.00,1600,28.00
2009-02-17,29.50,30.00,27.00,30.00,29800,30.00
2009-02-16,30.00,29.00,29.00,29.00,27100,29.00
2009-02-13,30.00,30.00,30.00,30.00,000,30.00
2009-02-12,30.50,30.00,29.50,29.50,145800,29.50
2009-02-11,30.50,30.50,29.60,29.60,1000,29.60
2009-02-10,30.50,32.50,29.00,29.00,23900,29.00
2009-02-09,30.50,31.00,29.00,31.00,101600,31.00
2009-02-06,31.50,32.00,29.60,29.60,11500,29.60
2009-02-05,31.50,30.60,30.60,30.60,2100,30.60
2009-02-04,31.00,31.50,31.50,31.50,13500,31.50
2009-02-03,31.00,31.00,31.00,31.00,000,31.00
2009-02-02,31.00,31.00,31.00,31.00,000,31.00
2009-01-30,31.00,32.10,29.25,29.25,26500,29.25
2009-01-29,30.00,32.10,32.10,32.10,000,32.10
2009-01-28,30.00,30.00,29.25,30.00,50600,30.00
2009-01-27,29.95,30.75,29.00,30.00,140000,30.00
2009-01-26,29.50,29.50,29.50,29.50,000,29.50
2009-01-23,30.00,30.00,29.50,30.00,36000,30.00
2009-01-22,30.50,30.00,30.00,30.50,000,30.50
2009-01-21,30.50,30.50,28.00,30.00,72300,30.00
2009-01-20,31.50,30.50,30.00,30.00,58000,30.00
2009-01-19,31.50,31.50,31.50,32.50,000,32.50
2009-01-16,31.50,32.70,31.00,31.00,45000,31.00
2009-01-15,31.00,31.88,31.50,31.88,300,31.88
2009-01-14,31.00,31.00,31.00,31.00,000,31.00
2009-01-13,30.50,31.00,31.00,31.00,000,31.00
2009-01-12,30.25,30.65,30.00,30.65,32000,30.65
2009-01-09,30.25,30.25,29.68,29.68,7500,29.68
2009-01-08,30.00,30.50,29.00,30.50,250000,30.50
2009-01-07,30.00,30.00,29.00,30.00,000,30.00
2009-01-06,30.10,30.10,29.50,30.00,197000,30.00
2009-01-05,29.50,31.00,28.33,31.00,213100,31.00
2009-01-02,29.50,29.50,29.50,29.50,000,29.50
2009-01-01,29.50,29.50,29.50,29.50,000,29.50
2008-12-31,29.50,29.50,29.50,29.50,000,29.50
2008-12-30,29.50,30.15,29.50,30.15,1600,30.15
2008-12-29,29.00,29.00,29.00,29.00,000,29.00
2008-12-26,29.50,29.50,29.50,29.50,000,29.50
2008-12-25,29.50,29.50,29.50,29.50,000,29.50
2008-12-24,29.50,29.50,29.50,29.50,000,29.50
2008-12-23,29.00,30.15,29.15,30.15,3100,30.15
2008-12-22,29.00,29.15,28.00,29.15,2200,29.15
2008-12-19,29.00,29.00,29.00,29.00,000,29.00
2008-12-18,28.00,30.63,29.00,29.45,13900,29.45
2008-12-17,28.75,28.75,28.00,28.00,1000,28.00
2008-12-16,26.00,28.00,25.50,26.00,532600,26.00
2008-12-15,26.00,26.00,26.00,26.00,000,26.00
2008-12-12,26.20,26.20,25.00,25.00,100000,25.00
2008-12-11,26.25,26.25,26.25,26.25,000,26.25
2008-12-10,26.00,26.25,25.00,26.00,485000,26.00
2008-12-09,26.00,26.25,23.00,26.00,60000,26.00
2008-12-08,28.00,27.25,26.00,27.00,31300,27.00
2008-12-05,28.50,28.25,28.00,28.25,8800,28.25
2008-12-04,28.50,28.62,27.50,27.50,13600,27.50
2008-12-03,28.50,28.62,28.00,28.63,6400,28.63
2008-12-02,29.50,29.12,28.00,28.00,18700,28.00
2008-12-01,30.00,30.50,28.00,28.00,103600,28.00
2008-11-28,28.00,33.00,28.00,30.00,311900,30.00
2008-11-27,26.00,27.00,26.00,26.20,100200,26.20
2008-11-26,26.00,26.37,25.25,25.25,11600,25.25
2008-11-25,27.50,27.50,26.00,26.38,24100,26.38
2008-11-24,22.50,27.50,23.20,26.50,107200,26.50
2008-11-21,21.50,23.20,21.00,21.00,899000,21.00
2008-11-20,20.50,21.00,20.00,20.00,250000,20.00
2008-11-19,21.75,21.75,20.00,21.50,44000,21.50
2008-11-18,21.75,21.99,21.75,21.94,22500,21.94
2008-11-17,21.75,21.75,21.75,21.50,485900,21.50
2008-11-14,21.50,21.50,21.50,21.50,154000,21.50
2008-11-13,21.50,21.50,21.50,21.50,000,21.50
2008-11-12,21.50,21.50,21.50,21.75,45000,21.75
2008-11-11,21.50,21.50,21.50,21.50,237500,21.50
2008-11-10,21.50,21.50,21.00,21.25,18700,21.25
2008-11-07,21.50,21.50,20.00,21.12,104000,21.12
2008-11-06,21.50,21.50,21.50,21.88,14000,21.88
2008-11-05,21.50,21.50,19.00,21.50,296400,21.50
2008-11-04,21.25,21.50,21.00,21.50,52000,21.50
2008-11-03,21.25,21.25,21.25,20.75,30000,20.75
2008-10-31,21.25,21.25,21.25,21.45,5000,21.45
2008-10-30,21.00,21.00,19.50,19.50,150000,19.50
2008-10-29,21.00,21.00,21.00,21.00,25000,21.00
2008-10-28,19.50,20.00,19.95,20.00,70000,20.00
2008-10-27,18.00,19.50,18.50,19.50,904000,19.50
2008-10-24,19.00,18.00,17.00,18.00,300000,18.00
2008-10-23,19.00,19.00,19.00,19.00,000,19.00
2008-10-22,19.00,19.50,18.50,19.00,165000,19.00
2008-10-21,16.50,19.50,17.00,19.50,464000,19.50
2008-10-20,16.50,16.50,16.50,16.50,926600,16.50
2008-10-17,25.50,24.00,5.00,5.00,203000,5.00
2008-10-16,25.50,25.50,25.50,25.50,15000,25.50
2008-10-15,26.00,26.00,26.00,26.00,400,26.00
2008-10-14,26.00,26.58,26.00,26.00,8000,26.00
2008-10-13,25.50,25.50,20.00,25.50,581400,25.50
2008-10-10,27.00,26.75,25.00,25.10,46000,25.10
2008-10-09,27.25,27.25,27.25,27.25,79300,27.25
2008-10-08,29.75,29.53,27.25,27.25,11700,27.25
2008-10-07,29.75,29.75,29.75,29.50,4500,29.50
2008-10-06,29.75,29.75,29.75,29.53,5700,29.53
2008-10-03,29.75,29.75,29.75,29.50,2100,29.50
2008-10-02,30.00,29.75,29.25,29.70,54000,29.70
2008-10-01,30.50,30.00,27.00,27.00,15400,27.00
2008-09-30,31.50,31.00,29.00,29.00,44300,29.00
2008-09-29,34.50,34.00,33.00,33.00,7000,33.00
2008-09-26,34.50,34.50,34.00,34.00,1000,34.00
2008-09-25,34.50,35.00,35.00,35.00,3000,35.00
2008-09-24,34.50,34.50,34.50,34.50,000,34.50
2008-09-23,34.50,34.50,34.00,34.00,5000,34.00
2008-09-22,34.50,34.50,34.26,34.26,7000,34.26
2008-09-19,34.50,34.50,34.00,34.00,3000,34.00
2008-09-18,34.50,35.00,34.00,34.50,8500,34.50
2008-09-17,36.25,35.50,35.00,35.00,10000,35.00
2008-09-16,36.75,36.50,36.05,36.05,6000,36.05
2008-09-15,37.50,37.00,36.00,36.73,39200,36.73
2008-09-12,38.00,37.50,35.00,37.50,32000,37.50
2008-09-11,35.50,38.34,33.90,37.00,3748500,37.00
2008-09-10,37.50,37.25,35.00,35.00,24700,35.00
2008-09-09,43.50,43.00,37.00,37.40,289100,37.40
2008-09-08,43.50,43.20,43.20,43.20,8500,43.20
2008-09-05,45.50,44.00,42.00,43.00,32000,43.00
2008-09-04,45.50,45.50,45.50,45.50,000,45.50
2008-09-03,45.50,45.50,45.50,45.50,000,45.50
2008-09-02,45.50,45.20,45.00,45.20,3800,45.20
2008-09-01,45.50,45.20,45.20,45.20,4400,45.20
2008-08-29,45.50,45.25,45.25,45.25,400,45.25
2008-08-28,45.50,45.00,45.00,45.00,1400,45.00
2008-08-27,46.00,46.00,45.00,46.00,15400,46.00
2008-08-26,46.00,45.13,45.00,45.13,15200,45.13
2008-08-25,46.00,46.00,46.00,44.00,000,44.00
2008-08-22,47.00,47.00,44.00,44.00,93000,44.00
2008-08-21,47.25,47.00,43.50,43.50,55000,43.50
2008-08-20,52.50,52.00,45.50,47.90,328300,47.90
2008-08-19,44.50,52.81,42.00,49.50,570700,49.50
2008-08-18,94.50,94.50,94.50,94.50,000,94.50
2008-08-15,94.50,94.50,94.50,94.50,000,94.50
2008-08-14,94.50,94.50,94.50,94.50,000,94.50
2008-08-13,94.50,94.50,94.50,94.50,000,94.50
2008-08-12,94.50,94.50,94.50,94.50,000,94.50
2008-08-11,94.50,94.50,94.50,94.50,000,94.50
2008-08-08,94.50,94.50,94.50,94.50,000,94.50
2008-08-07,94.50,94.50,94.50,94.50,000,94.50
2008-08-06,94.50,94.50,94.50,94.50,000,94.50
2008-08-05,94.50,94.50,94.50,94.50,000,94.50
2008-08-04,94.50,94.50,94.50,94.50,000,94.50
2008-08-01,94.50,94.50,94.50,94.50,000,94.50
2008-07-31,94.50,94.50,94.50,94.50,000,94.50
2008-07-30,94.50,94.50,94.50,94.50,000,94.50
2008-07-29,94.50,94.50,94.50,94.50,000,94.50
2008-07-28,94.50,94.50,94.50,94.50,000,94.50
2008-07-25,94.50,94.50,94.50,94.50,000,94.50
2008-07-24,94.50,94.50,94.50,94.50,000,94.50
2008-07-23,94.50,94.50,94.50,94.50,000,94.50
2008-07-22,94.50,94.50,94.50,94.50,000,94.50
2008-07-21,94.50,94.50,94.50,94.50,000,94.50
2008-07-18,94.50,94.50,94.50,94.50,000,94.50
2008-07-17,94.50,94.50,94.50,94.50,000,94.50
2008-07-16,94.50,94.50,94.50,94.50,000,94.50
2008-07-15,94.50,94.50,94.50,94.50,000,94.50
2008-07-11,94.50,94.50,94.50,94.50,000,94.50
2008-07-10,94.50,94.50,94.50,94.50,000,94.50
2008-07-09,94.50,94.50,94.50,94.50,000,94.50
2008-07-08,94.50,94.50,94.50,94.50,000,94.50
2008-07-07,94.50,94.50,94.50,94.50,000,94.50
2008-07-04,94.50,94.50,94.50,94.50,000,94.50
2008-07-02,94.50,94.50,94.50,94.50,000,94.50
2008-07-01,94.50,94.50,94.50,94.50,000,94.50
2008-06-30,94.50,94.50,78.00,94.50,000,94.50
2008-06-26,94.50,94.50,94.50,94.50,000,94.50
2008-06-25,94.50,94.50,94.50,94.50,000,94.50
2008-06-24,94.50,94.50,94.50,94.50,000,94.50
2008-06-23,94.50,94.50,94.50,94.50,000,94.50
2008-06-19,94.50,94.50,94.50,94.50,000,94.50
2008-06-04,94.50,94.50,94.50,94.50,000,94.50
2008-06-03,94.50,94.50,94.50,94.50,000,94.50
2008-06-02,94.50,94.50,94.50,94.50,000,94.50
2008-05-30,94.50,94.50,94.50,94.50,000,94.50
2008-05-29,94.50,94.50,94.50,94.50,000,94.50
2008-05-28,94.50,94.50,94.50,94.50,000,94.50
2008-05-27,94.50,94.50,94.50,94.50,000,94.50
2008-05-26,94.50,94.50,94.50,94.50,000,94.50
2008-05-23,94.50,94.50,94.50,94.50,000,94.50
2008-05-22,94.50,94.50,94.50,94.50,000,94.50
2008-05-21,94.50,94.50,94.50,94.50,000,94.50
2008-05-20,94.50,94.50,94.50,94.50,000,94.50
2008-05-19,94.50,94.50,94.50,94.50,000,94.50
2008-05-16,94.50,94.50,94.50,94.50,000,94.50
2008-05-15,94.50,94.50,94.50,94.50,000,94.50
2008-05-14,94.50,94.50,94.50,94.50,000,94.50
2008-05-13,94.50,94.50,94.50,94.50,000,94.50
2008-05-12,94.50,94.50,94.50,94.50,000,94.50
2008-05-09,94.50,94.50,94.50,94.50,000,94.50
2008-05-08,94.50,94.50,94.50,94.50,000,94.50
2008-05-07,94.50,94.50,94.50,94.50,000,94.50
2008-05-06,94.50,94.50,94.50,94.50,000,94.50
2008-05-05,94.50,94.50,94.50,94.50,000,94.50
2008-05-02,94.50,94.50,94.50,94.50,000,94.50
2008-05-01,94.50,94.50,94.50,94.50,000,94.50
2008-04-30,94.50,94.50,94.50,94.50,000,94.50
2008-04-29,94.50,94.50,94.50,94.50,000,94.50
2008-04-28,94.50,94.50,94.50,94.50,000,94.50
2008-04-25,94.50,94.50,94.50,94.50,000,94.50
2008-04-24,94.50,94.50,94.50,94.50,000,94.50
2008-04-23,94.50,94.50,94.50,94.50,000,94.50
2008-04-22,94.50,94.50,94.50,94.50,000,94.50
2008-04-21,94.50,94.50,94.50,94.50,000,94.50
2008-04-18,94.50,94.50,94.50,94.50,000,94.50
2008-04-17,94.50,94.50,94.50,94.50,000,94.50
2008-04-16,94.50,94.50,94.50,94.50,000,94.50
2008-04-15,94.50,94.50,94.50,94.50,000,94.50
2008-04-14,94.50,94.50,94.50,94.50,000,94.50
2008-04-11,94.50,94.50,94.50,94.50,000,94.50
2008-04-10,94.50,94.50,94.50,94.50,000,94.50
2008-04-09,94.50,94.50,94.50,94.50,000,94.50
2008-04-08,94.50,94.50,94.50,94.50,000,94.50
2008-04-07,94.50,94.50,94.50,94.50,000,94.50
2008-04-04,94.50,94.50,94.50,94.50,000,94.50
2008-04-03,94.50,94.50,94.50,94.50,000,94.50
2008-04-02,94.50,94.50,94.50,94.50,000,94.50
2008-04-01,94.50,94.50,94.50,94.50,000,94.50
2008-03-31,94.50,94.50,94.50,94.50,000,94.50
2008-03-28,94.50,94.50,94.50,94.50,000,94.50
2008-03-27,94.50,94.50,94.50,94.50,000,94.50
2008-03-26,94.50,94.50,94.50,94.50,000,94.50
2008-03-25,94.50,94.50,94.50,94.50,000,94.50
2008-03-24,94.50,94.50,94.50,94.50,000,94.50
2008-03-21,94.50,94.50,94.50,94.50,000,94.50
2008-03-20,94.50,94.50,94.50,94.50,000,94.50
2008-03-19,94.50,94.50,94.50,94.50,000,94.50
2008-03-18,94.50,94.50,94.50,94.50,000,94.50
2008-03-17,94.50,94.50,94.50,94.50,000,94.50
2008-03-14,94.50,94.50,94.50,94.50,000,94.50
2008-03-13,94.50,94.50,94.50,94.50,000,94.50
2008-03-12,94.50,94.50,94.50,94.50,000,94.50
2008-03-11,94.50,94.50,94.50,94.50,000,94.50
2008-03-10,94.50,94.50,94.50,94.50,000,94.50
2008-03-07,94.50,94.50,94.50,94.50,000,94.50
2008-03-06,94.50,94.50,94.50,94.50,000,94.50
2008-03-05,94.50,94.50,94.50,94.50,000,94.50
2008-03-04,94.50,94.75,94.50,94.50,000,94.50
2008-03-03,98.00,98.20,93.00,94.00,412000,94.00
2008-02-29,98.50,98.25,97.00,98.00,38100,98.00
2008-02-28,99.50,99.80,98.00,98.00,59200,98.00
2008-02-27,100.50,99.50,99.37,99.50,1000,99.50
2008-02-26,100.50,100.80,99.00,99.37,17400,99.37
2008-02-25,100.50,100.50,100.50,100.50,000,100.50
2008-02-22,100.50,100.50,99.00,100.00,17000,100.00
2008-02-21,101.00,101.45,99.00,99.00,19100,99.00
2008-02-20,101.00,101.45,99.80,101.45,1478600,101.45
2008-02-19,100.00,101.50,99.95,101.50,24700,101.50
2008-02-18,100.00,100.00,99.26,99.26,2500,99.26
2008-02-15,100.00,100.00,99.00,99.50,119500,99.50
2008-02-14,100.00,100.00,99.12,100.00,6000,100.00
2008-02-13,100.00,99.00,99.00,99.00,14000,99.00
2008-02-12,100.00,100.00,99.00,100.00,25000,100.00
2008-02-11,100.00,101.00,99.00,99.00,41500,99.00
2008-02-08,101.00,100.00,98.00,100.00,42100,100.00
2008-02-07,104.00,104.75,100.00,100.00,86300,100.00
2008-02-06,105.50,105.00,102.37,105.00,24100,105.00
2008-02-05,109.00,109.50,105.10,105.10,48800,105.10
2008-02-04,106.00,110.00,106.45,109.76,103200,109.76
2008-02-01,103.50,107.00,104.01,106.45,93800,106.45
2008-01-31,105.50,104.37,102.00,102.00,41700,102.00
2008-01-30,105.00,105.35,104.00,105.35,8300,105.35
2008-01-29,105.00,105.00,104.00,105.00,5500,105.00
2008-01-28,105.50,105.75,104.00,104.00,7500,104.00
2008-01-25,104.50,106.95,103.48,104.00,148000,104.00
2008-01-24,101.00,105.67,101.92,105.67,75300,105.67
2008-01-23,100.75,104.52,100.00,100.75,187000,100.75
2008-01-22,100.50,101.00,98.00,100.00,102200,100.00
2008-01-21,104.50,103.15,100.00,101.00,37200,101.00
2008-01-18,106.50,107.37,102.00,105.00,54100,105.00
2008-01-17,108.50,109.00,105.00,105.00,132700,105.00
2008-01-16,113.50,113.07,105.00,109.00,32800,109.00
2008-01-15,118.50,119.00,112.00,117.00,555200,117.00
2008-01-14,119.00,119.45,117.00,117.00,71900,117.00
2008-01-11,120.25,123.00,118.00,119.74,348300,119.74
2008-01-10,114.00,120.88,113.50,120.25,658800,120.25
2008-01-09,114.50,118.00,111.48,114.23,382200,114.23
2008-01-08,110.00,116.00,110.00,111.00,1115300,111.00
2008-01-07,109.00,112.00,106.00,108.13,96000,108.13
2008-01-04,107.00,108.50,107.00,108.25,387500,108.25
2008-01-03,104.00,107.00,104.88,107.00,127000,107.00
2008-01-02,105.00,105.00,102.00,103.50,74900,103.50
2008-01-01,105.00,105.00,105.00,105.68,000,105.68
2007-12-31,105.00,105.68,105.60,105.68,3300,105.68
2007-12-28,108.00,108.00,104.00,104.25,33500,104.25
2007-12-27,107.00,108.64,107.00,107.32,141800,107.32
2007-12-26,107.00,107.00,107.00,106.25,000,106.25
2007-12-25,107.00,107.00,107.00,106.25,000,106.25
2007-12-24,104.00,108.00,104.68,106.25,37300,106.25
2007-12-21,100.50,105.00,101.75,103.50,149200,103.50
2007-12-20,96.50,100.00,96.00,99.00,35500,99.00
2007-12-19,96.50,96.50,96.12,96.12,1000,96.12
2007-12-18,96.00,98.00,96.08,98.00,51000,98.00
2007-12-17,100.00,99.00,94.00,98.50,92900,98.50
2007-12-14,98.50,100.37,98.78,100.37,8400,100.37
2007-12-13,95.50,98.67,95.00,96.14,281500,96.14
2007-12-12,92.00,95.00,91.00,95.00,96600,95.00
2007-12-11,91.50,92.18,90.00,92.18,204600,92.18
2007-12-10,91.00,93.00,90.00,90.50,74200,90.50
2007-12-07,90.50,91.22,89.00,89.33,18400,89.33
2007-12-06,90.50,92.00,89.12,89.12,712000,89.12
2007-12-05,90.50,91.22,91.22,91.22,600,91.22
2007-12-04,90.50,90.50,89.63,89.63,200,89.63
2007-12-03,90.50,92.00,89.63,89.63,15100,89.63
2007-11-30,85.50,90.50,86.22,90.50,721600,90.50
2007-11-29,86.50,86.92,81.00,85.00,1450000,85.00
2007-11-28,86.50,88.00,85.37,85.37,20500,85.37
2007-11-27,86.50,87.45,85.37,87.45,255200,87.45
2007-11-26,87.50,85.37,84.00,85.37,30800,85.37
2007-11-23,89.00,88.00,85.00,85.00,39800,85.00
2007-11-22,90.00,90.00,89.00,89.00,45000,89.00
2007-11-21,96.50,95.00,88.00,90.00,97000,90.00
2007-11-20,98.50,97.00,94.00,94.00,23300,94.00
2007-11-19,101.50,100.37,98.00,98.00,18200,98.00
2007-11-16,104.00,103.25,100.00,100.00,21000,100.00
2007-11-15,103.50,104.85,103.75,104.85,3700,104.85
2007-11-14,103.50,102.37,102.37,102.37,1500,102.37
2007-11-13,106.00,105.25,102.00,102.00,94800,102.00
2007-11-12,108.50,108.00,105.00,106.00,44000,106.00
2007-11-09,106.50,113.16,108.00,109.06,848400,109.06
2007-11-08,103.50,107.00,102.00,105.75,387300,105.75
2007-11-07,103.50,102.37,101.00,102.37,119300,102.37
2007-11-06,104.50,105.63,103.00,103.00,26200,103.00
2007-11-05,104.50,105.25,103.00,105.25,6100,105.25
2007-11-02,106.00,105.75,104.00,105.75,29000,105.75
2007-11-01,108.00,107.00,106.00,107.00,94400,107.00
2007-10-31,108.50,108.00,107.00,107.50,43500,107.50
2007-10-30,110.00,109.50,107.00,107.75,867000,107.75
2007-10-29,109.00,110.50,108.00,109.10,1837200,109.10
2007-10-26,99.50,110.00,99.50,109.00,210900,109.00
2007-10-25,99.00,99.50,99.00,99.50,50000,99.50
2007-10-24,99.00,99.00,99.00,99.00,000,99.00
2007-10-23,99.00,99.00,99.00,99.00,000,99.00
2007-10-22,101.00,99.00,97.00,97.00,67000,97.00
2007-10-19,102.00,102.75,100.00,100.00,34700,100.00
2007-10-18,102.50,103.63,100.00,102.50,135400,102.50
2007-10-17,99.50,105.00,100.00,101.36,396600,101.36
2007-10-16,99.50,100.00,96.00,97.63,2181900,97.63
2007-10-15,96.50,102.00,97.50,98.00,559700,98.00
2007-10-12,91.00,98.00,92.00,98.00,423800,98.00
2007-10-11,88.50,90.25,87.37,90.25,181100,90.25
2007-10-10,93.50,94.00,87.00,87.37,141600,87.37
2007-10-09,92.50,94.00,92.00,92.00,18000,92.00
2007-10-08,92.00,93.43,91.37,91.37,37000,91.37
2007-10-05,94.50,94.43,91.00,92.50,146200,92.50
2007-10-04,92.50,95.00,91.75,93.37,42000,93.37
2007-10-03,94.00,93.25,91.00,91.50,128000,91.50
2007-10-02,94.50,96.00,92.00,92.00,156700,92.00
2007-10-01,92.50,94.50,91.00,94.00,96400,94.00
2007-09-28,91.50,93.25,90.00,93.25,939400,93.25
2007-09-27,91.00,93.00,90.00,93.00,95400,93.00
2007-09-26,87.50,89.00,87.50,87.50,14300,87.50
2007-09-25,88.50,88.49,87.00,87.50,27200,87.50
2007-09-24,88.50,93.00,87.75,88.00,121600,88.00
2007-09-21,84.50,88.00,85.00,88.00,79000,88.00
2007-09-20,84.50,85.40,83.37,85.40,4200,85.40
2007-09-19,85.00,84.50,84.00,84.00,20000,84.00
2007-09-18,84.50,85.38,83.37,83.37,14800,83.37
2007-09-17,86.00,86.75,83.37,86.00,55300,86.00
2007-09-14,85.50,87.00,85.10,85.10,45700,85.10
2007-09-13,85.00,85.75,85.02,85.50,132600,85.50
2007-09-12,84.50,85.75,84.60,85.30,17900,85.30
2007-09-11,81.50,84.50,82.50,83.75,210900,83.75
2007-09-10,79.50,83.60,78.84,82.04,192300,82.04
2007-09-07,78.50,79.75,78.00,79.75,100800,79.75
2007-09-06,78.50,80.00,77.00,80.00,1400,80.00
2007-09-05,78.50,78.50,77.00,77.37,14800,77.37
2007-09-04,80.00,78.50,78.00,78.00,25000,78.00
2007-09-03,80.00,80.00,80.00,80.00,000,80.00
2007-08-31,79.50,80.00,78.37,79.25,16500,79.25
2007-08-30,76.00,80.63,76.75,77.00,181500,77.00
2007-08-29,74.50,76.00,74.75,75.50,116800,75.50
2007-08-28,74.50,75.40,75.40,75.40,3900,75.40
2007-08-27,74.50,74.50,74.50,75.60,000,75.60
2007-08-24,74.50,75.60,74.50,75.60,11000,75.60
2007-08-23,69.50,76.00,68.00,70.00,140900,70.00
2007-08-22,71.50,71.80,68.50,69.00,48400,69.00
2007-08-21,73.50,74.43,70.00,72.50,60400,72.50
2007-08-20,73.00,74.43,72.00,74.43,19600,74.43
2007-08-17,71.50,74.00,71.00,73.75,186600,73.75
2007-08-16,77.00,76.00,71.00,71.00,148500,71.00
2007-08-15,78.50,78.00,76.00,76.75,17500,76.75
2007-08-14,81.50,81.00,80.00,80.00,62800,80.00
2007-08-13,81.50,81.00,80.00,81.00,156000,81.00
2007-08-10,84.00,83.63,77.00,82.50,2854400,82.50
2007-08-09,84.00,84.00,83.70,84.00,26300,84.00
2007-08-08,84.50,83.10,83.00,83.00,11900,83.00
2007-08-07,84.50,84.50,84.40,84.40,500,84.40
2007-08-06,84.50,84.65,83.00,83.00,7000,83.00
2007-08-03,84.50,85.00,82.00,83.00,46300,83.00
2007-08-02,84.50,85.00,83.00,84.50,27600,84.50
2007-08-01,84.50,84.50,84.50,84.50,000,84.50
2007-07-31,85.50,85.90,84.00,84.00,4500,84.00
2007-07-30,86.50,86.75,84.37,84.37,18500,84.37
2007-07-27,87.50,89.00,85.37,86.00,82400,86.00
2007-07-26,88.50,88.88,88.12,88.85,85400,88.85
2007-07-25,90.50,88.75,86.00,88.75,75900,88.75
2007-07-24,96.50,95.00,90.50,90.00,91700,90.00
2007-07-23,97.00,97.75,90.00,95.75,229100,95.75
2007-07-20,100.00,100.75,96.00,96.00,118200,96.00
2007-07-19,100.00,100.75,99.25,100.00,40200,100.00
2007-07-18,99.50,101.00,99.25,100.00,45500,100.00
2007-07-17,104.00,103.75,99.50,100.00,140900,100.00
2007-07-16,108.50,107.75,102.00,103.00,338600,103.00
2007-07-13,107.00,109.63,106.00,108.00,597900,108.00
2007-07-12,105.50,108.00,105.00,104.80,428700,104.80
2007-07-11,106.50,107.00,103.37,105.00,358500,105.00
2007-07-10,105.50,107.75,106.48,106.07,336600,106.07
2007-07-09,111.50,114.00,104.00,107.00,810100,107.00
2007-07-06,106.50,106.50,103.00,103.00,52500,103.00
2007-07-05,108.00,110.00,105.00,105.00,156700,105.00
2007-07-04,106.00,113.00,98.00,109.00,1359400,109.00
2007-07-03,101.00,100.00,96.00,100.00,702600,100.00
2007-07-02,102.50,102.00,100.00,100.00,52100,100.00
2007-06-29,96.50,103.00,96.00,102.88,1452900,102.88
2007-06-28,94.00,97.00,93.00,93.25,469800,93.25
2007-06-27,92.00,94.00,92.75,93.00,81400,93.00
2007-06-26,92.00,92.00,91.00,91.00,3001600,91.00
2007-06-25,91.50,93.00,91.00,91.00,40000,91.00
2007-06-22,88.50,92.63,88.37,92.63,148700,92.63
2007-06-21,86.00,89.63,87.00,89.63,192700,89.63
2007-06-20,85.50,84.00,84.00,84.00,10800,84.00
2007-06-19,85.50,85.50,85.50,85.50,000,85.50
2007-06-18,85.50,85.00,84.00,85.00,30000,85.00
2007-06-15,84.50,84.00,83.00,84.00,230600,84.00
2007-06-14,87.50,86.00,83.00,83.00,218700,83.00
2007-06-13,88.50,87.50,81.50,81.50,61500,81.50
2007-06-12,88.50,88.95,87.00,88.95,14200,88.95
2007-06-11,91.00,88.37,88.00,88.00,11600,88.00
2007-06-08,94.50,93.00,89.00,89.00,60000,89.00
2007-06-07,94.50,93.37,93.37,93.37,10000,93.37
2007-06-06,94.50,95.50,93.00,95.50,23500,95.50
2007-06-05,94.00,95.63,93.00,95.40,39700,95.40
2007-06-04,92.00,94.00,91.00,94.00,80000,94.00
2007-06-01,88.00,93.00,89.00,88.00,105100,88.00
2007-05-31,87.00,88.00,86.00,88.00,60500,88.00
2007-05-30,86.50,87.00,85.00,86.50,502800,86.50
2007-05-29,72.50,89.00,72.00,86.00,483700,86.00
2007-05-28,91.00,91.00,91.00,91.50,000,91.50
2007-05-25,91.50,91.00,91.00,91.00,000,91.00
2007-05-24,91.50,93.00,91.50,91.50,28500,91.50
2007-05-23,91.00,95.75,91.30,94.00,229500,94.00
2007-05-22,94.00,93.00,90.00,91.30,145700,91.30
2007-05-21,96.00,95.00,93.00,93.00,46100,93.00
2007-05-18,95.50,96.00,95.00,95.00,40000,95.00
2007-05-17,97.00,96.00,93.00,95.00,223700,95.00
2007-05-16,97.00,96.20,96.00,96.00,6700,96.00
2007-05-15,98.50,97.00,95.00,95.00,32100,95.00
2007-05-14,98.50,99.50,98.00,98.00,133100,98.00
2007-05-11,101.00,100.00,95.50,99.00,65000,99.00
2007-05-10,101.50,102.45,100.00,100.00,130400,100.00
2007-05-09,103.00,104.00,100.00,100.00,292800,100.00
2007-05-08,104.50,105.00,102.00,104.00,63300,104.00
2007-05-07,104.00,104.00,104.00,103.00,000,103.00
2007-05-04,104.00,103.00,102.00,103.00,26000,103.00
2007-05-03,103.50,103.50,103.00,103.00,43000,103.00
2007-05-02,103.50,104.00,104.00,104.00,18600,104.00
2007-05-01,104.50,103.50,102.37,102.37,11000,102.37
2007-04-30,105.50,106.00,101.00,105.50,383300,105.50
2007-04-27,105.50,106.00,104.50,104.50,3400,104.50
2007-04-26,105.50,104.00,104.00,104.00,25000,104.00
2007-04-25,105.50,107.00,105.50,107.00,12000,107.00
2007-04-24,106.00,106.00,104.00,104.00,48800,104.00
2007-04-23,108.00,108.70,105.00,107.00,63000,107.00
2007-04-20,105.00,108.00,105.75,108.00,290500,108.00
2007-04-19,101.50,106.00,100.00,106.00,1165900,106.00
2007-04-18,101.00,100.00,100.00,100.00,25000,100.00
2007-04-17,101.00,100.00,99.50,99.50,35000,99.50
2007-04-16,101.00,101.00,100.00,100.00,23600,100.00
2007-04-13,102.00,101.00,99.00,101.00,29100,101.00
2007-04-12,102.00,103.00,101.00,102.50,54800,102.50
2007-04-11,99.50,103.00,99.50,103.00,432900,103.00
2007-04-10,103.50,101.25,98.00,100.00,178700,100.00
2007-04-09,103.50,103.50,103.50,102.00,000,102.00
2007-04-06,103.50,103.50,103.50,102.00,000,102.00
2007-04-05,103.50,102.00,102.00,102.00,13000,102.00
2007-04-04,103.50,103.50,102.00,102.00,8300,102.00
2007-04-03,103.50,104.00,104.00,104.00,50000,104.00
2007-04-02,103.50,104.00,102.00,103.50,29000,103.50
2007-03-30,103.50,103.75,102.00,103.75,17400,103.75
2007-03-29,104.00,103.50,102.00,102.00,22600,102.00
2007-03-28,103.50,104.50,102.00,102.00,81100,102.00
2007-03-27,102.50,103.50,100.00,100.00,247500,100.00
2007-03-26,101.50,103.50,100.37,103.30,54600,103.30
2007-03-23,102.50,103.00,100.00,103.00,119500,103.00
2007-03-22,102.50,101.50,100.00,100.00,61000,100.00
2007-03-21,103.50,103.75,95.00,102.00,113000,102.00
2007-03-20,103.50,104.00,102.00,102.00,22400,102.00
2007-03-19,104.50,104.00,102.00,103.00,136300,103.00
2007-03-16,105.00,103.50,103.00,103.00,22000,103.00
2007-03-15,105.00,107.00,106.00,107.00,35000,107.00
2007-03-14,106.50,106.00,102.00,103.00,78400,103.00
2007-03-13,109.00,110.00,109.00,110.00,50000,110.00
2007-03-12,109.00,110.00,108.25,110.00,74600,110.00
2007-03-09,105.00,109.75,103.00,107.00,203600,107.00
2007-03-08,105.00,107.00,103.00,106.00,192000,106.00
2007-03-07,106.50,107.50,103.00,106.00,59900,106.00
2007-03-06,107.00,109.00,105.00,105.37,42700,105.37
2007-03-05,107.50,109.38,103.00,106.00,121700,106.00
2007-03-02,110.00,110.50,107.00,109.50,28900,109.50
2007-03-01,110.50,113.00,100.00,110.50,241300,110.50
2007-02-28,110.50,113.00,103.00,113.00,181300,113.00
2007-02-27,126.00,126.75,112.00,113.00,185700,113.00
2007-02-26,114.00,126.00,113.00,125.00,421900,125.00
2007-02-23,122.50,124.00,115.00,117.00,105100,117.00
2007-02-22,125.00,126.20,122.00,122.00,105200,122.00
2007-02-21,121.50,131.00,122.50,126.20,190300,126.20
2007-02-20,117.50,125.00,119.00,119.00,135400,119.00
2007-02-19,117.50,117.50,117.50,117.50,000,117.50
2007-02-16,116.50,117.63,115.50,115.50,26600,115.50
2007-02-15,118.50,118.75,115.50,116.00,69600,116.00
2007-02-14,117.50,119.00,117.00,117.00,49000,117.00
2007-02-13,112.50,119.00,107.00,119.00,223400,119.00
2007-02-12,112.50,110.00,110.00,110.00,900,110.00
2007-02-09,115.00,113.00,110.00,112.00,46600,112.00
2007-02-08,116.50,115.00,112.00,112.00,45000,112.00
2007-02-07,117.00,115.00,114.00,114.00,26500,114.00
2007-02-06,116.50,118.00,117.00,117.00,20000,117.00
2007-02-05,116.50,115.00,115.00,115.00,3200,115.00
2007-02-02,117.50,118.00,115.00,118.00,13100,118.00
2007-02-01,117.50,117.50,117.50,117.50,000,117.50
2007-01-31,120.00,119.00,117.37,119.00,13900,119.00
2007-01-30,116.50,122.00,115.37,118.00,50500,118.00
2007-01-29,116.50,116.75,116.25,116.25,000,116.25
2007-01-26,114.00,115.37,114.50,115.00,8000,115.00
2007-01-25,114.00,115.00,113.50,115.00,10000,115.00
2007-01-24,113.50,114.50,113.00,114.50,5500,114.50
2007-01-23,113.50,115.00,112.00,112.00,4200,112.00
2007-01-22,113.50,114.63,112.00,112.37,9500,112.37
2007-01-19,114.00,115.00,113.00,115.00,25200,115.00
2007-01-18,116.50,115.00,115.00,115.00,600,115.00
2007-01-17,116.50,115.00,115.00,115.00,16000,115.00
2007-01-16,119.50,116.50,115.00,116.50,50700,116.50
2007-01-15,122.00,121.00,117.00,117.00,65900,117.00
2007-01-12,121.00,124.00,120.50,121.00,65600,121.00
2007-01-11,110.00,124.00,111.50,122.00,71200,122.00
2007-01-10,116.50,115.00,107.00,111.00,29300,111.00
2007-01-09,121.00,119.60,116.00,118.00,47500,118.00
2007-01-08,122.00,122.50,119.00,119.50,27000,119.50
2007-01-05,125.00,124.00,120.40,122.50,51200,122.50
2007-01-04,130.00,132.00,123.60,125.00,182700,125.00
2007-01-03,134.50,132.26,128.60,129.50,281600,129.50
2007-01-02,134.00,137.00,132.00,132.54,162200,132.54
2007-01-01,132.60,132.60,132.60,132.60,000,132.60
2006-12-29,134.00,136.00,132.00,132.60,165100,132.60
2006-12-28,123.00,136.00,124.50,133.00,348100,133.00
2006-12-27,121.50,124.38,123.00,123.00,17000,123.00
2006-12-26,121.50,121.50,121.50,121.50,000,121.50
2006-12-25,121.50,121.50,121.50,121.50,000,121.50
2006-12-22,118.50,122.38,120.00,121.50,54700,121.50
2006-12-21,117.50,120.00,119.38,120.00,5200,120.00
2006-12-20,117.00,119.70,115.62,117.00,132600,117.00
2006-12-19,112.00,117.00,110.62,117.00,152200,117.00
2006-12-18,107.50,110.00,103.00,108.00,127100,108.00
2006-12-15,110.50,110.00,100.00,100.00,120100,100.00
2006-12-14,110.00,113.00,108.00,113.00,115900,113.00
2006-12-13,109.50,112.00,107.62,112.00,58400,112.00
2006-12-12,114.50,115.00,107.62,107.62,40500,107.62
2006-12-11,113.50,115.00,114.00,114.00,30000,114.00
2006-12-08,115.00,116.00,111.00,113.50,302500,113.50
2006-12-07,115.00,116.50,111.00,113.50,184600,113.50
2006-12-06,118.50,120.00,113.50,114.50,152900,114.50
2006-12-05,108.50,117.00,108.50,115.50,68800,115.50
2006-12-04,108.50,110.25,110.12,110.12,4900,110.12
2006-12-01,107.50,110.25,105.00,110.25,72300,110.25
2006-11-30,106.50,109.38,105.00,109.38,26600,109.38
2006-11-29,104.50,106.00,103.00,105.50,76500,105.50
2006-11-28,101.50,106.00,99.00,104.00,195400,104.00
2006-11-27,95.00,92.50,92.50,92.50,10000,92.50
2006-11-24,94.50,96.50,92.62,96.50,64100,96.50
2006-11-23,94.50,96.00,92.62,96.00,25500,96.00
2006-11-22,95.00,93.50,93.50,93.50,15000,93.50
2006-11-21,96.00,95.00,95.00,95.00,000,95.00
2006-11-20,96.50,94.62,94.00,94.00,6000,94.00
2006-11-17,99.50,99.00,95.00,95.00,23000,95.00
2006-11-16,99.50,104.38,98.00,100.50,152400,100.50
2006-11-15,94.00,96.00,92.00,92.62,38000,92.62
2006-11-14,94.00,92.00,92.00,92.00,5000,92.00
2006-11-13,94.00,94.50,93.50,94.50,5000,94.50
2006-11-10,93.50,95.00,92.50,94.50,165500,94.50
2006-11-09,93.50,92.00,92.00,92.00,7500,92.00
2006-11-08,94.50,96.00,92.00,92.00,16000,92.00
2006-11-07,92.00,92.00,92.00,92.00,6000,92.00
2006-11-06,92.00,92.00,92.00,92.00,000,92.00
2006-11-03,92.00,93.00,93.00,93.00,10000,93.00
2006-11-02,91.50,93.00,91.20,93.00,17700,93.00
2006-11-01,90.50,90.50,90.50,90.50,000,90.50
2006-10-31,90.50,90.50,90.50,90.50,000,90.50
2006-10-30,90.50,90.50,90.00,90.00,8000,90.00
2006-10-27,91.50,91.50,91.50,91.50,000,91.50
2006-10-26,92.50,92.50,92.50,92.50,000,92.50
2006-10-25,92.50,94.00,90.62,93.50,16900,93.50
2006-10-24,91.50,94.00,91.90,94.00,10400,94.00
2006-10-23,91.50,91.50,91.50,91.50,2900,91.50
2006-10-20,91.50,91.75,91.50,91.75,25000,91.75
2006-10-19,91.50,91.50,91.50,91.50,000,91.50
2006-10-18,92.50,90.00,90.00,90.00,6000,90.00
2006-10-17,93.50,92.50,92.00,92.00,7500,92.00
2006-10-16,92.50,92.00,92.00,92.00,5000,92.00
2006-10-13,92.50,92.50,92.50,92.50,000,92.50
2006-10-12,92.50,90.62,90.62,90.62,1700,90.62
2006-10-11,95.00,93.50,90.00,93.50,15100,93.50
2006-10-10,94.50,96.50,96.50,96.50,1600,96.50
2006-10-09,94.00,95.80,94.90,95.50,000,95.50
2006-10-06,94.00,95.00,95.00,95.00,1300,95.00
2006-10-05,91.50,95.00,90.37,95.00,22100,95.00
2006-10-04,101.50,97.75,90.00,92.10,41200,92.10
2006-10-03,100.50,102.38,100.00,102.00,103000,102.00
2006-10-02,96.50,104.80,99.80,100.00,20000,100.00
2006-09-29,96.50,98.00,95.37,95.37,11400,95.37
2006-09-28,96.50,96.50,96.50,96.50,000,96.50
2006-09-27,96.50,96.50,96.50,96.50,000,96.50
2006-09-26,97.50,98.75,95.62,95.62,2500,95.62
2006-09-25,104.50,105.50,97.00,97.00,34100,97.00
2006-09-22,104.50,104.50,104.50,104.50,000,104.50
2006-09-21,105.50,103.50,103.00,103.00,8000,103.00
2006-09-20,106.50,106.50,106.50,106.50,000,106.50
2006-09-19,106.50,106.50,105.00,105.00,7500,105.00
2006-09-18,107.00,105.00,105.00,105.00,26000,105.00
2006-09-15,107.50,107.50,107.50,107.50,000,107.50
2006-09-14,105.50,106.00,106.00,106.00,10000,106.00
2006-09-13,105.50,105.50,105.50,105.50,000,105.50
2006-09-12,105.50,105.50,105.50,105.50,000,105.50
2006-09-11,105.50,106.00,104.00,106.00,178100,106.00
2006-09-08,106.00,104.00,104.00,104.00,9200,104.00
2006-09-07,106.50,108.38,102.00,104.50,40000,104.50
2006-09-06,101.50,108.25,100.00,105.00,52600,105.00
2006-09-05,94.50,103.00,93.00,103.00,230400,103.00
2006-09-04,89.50,87.50,87.50,87.50,1700,87.50
2006-09-01,89.50,90.75,90.75,90.75,10000,90.75
2006-08-31,89.50,89.50,89.50,89.50,000,89.50
2006-08-30,89.50,89.50,89.50,89.50,000,89.50
2006-08-29,90.00,90.75,88.00,90.75,8700,90.75
2006-08-28,90.00,90.00,90.00,90.00,000,90.00
2006-08-25,90.00,90.00,90.00,90.00,000,90.00
2006-08-24,90.00,90.00,90.00,90.00,000,90.00
2006-08-23,90.00,92.00,92.00,92.00,5000,92.00
2006-08-22,90.00,90.00,90.00,90.00,000,90.00
2006-08-21,90.00,92.00,88.50,88.50,2500,88.50
2006-08-18,90.00,90.00,90.00,90.00,000,90.00
2006-08-17,90.00,88.50,88.50,88.50,300,88.50
2006-08-16,90.00,92.00,92.00,92.00,700,92.00
2006-08-15,90.00,88.50,88.50,88.50,900,88.50
2006-08-14,90.00,88.00,88.00,88.00,5000,88.00
2006-08-11,90.00,85.00,85.00,85.00,1000700,85.00
2006-08-10,90.50,90.75,90.75,90.75,2000,90.75
2006-08-09,90.50,90.50,90.50,90.50,000,90.50
2006-08-08,90.50,90.50,89.00,90.50,11700,90.50
2006-08-07,91.50,91.50,91.50,91.50,000,91.50
2006-08-04,91.50,92.50,92.50,92.50,25000,92.50
2006-08-03,91.00,91.75,90.00,90.00,46500,90.00
2006-08-02,91.50,91.50,91.50,91.50,000,91.50
2006-08-01,91.50,93.75,90.37,90.37,5200,90.37
2006-07-31,91.50,91.50,91.50,91.50,000,91.50
2006-07-28,92.50,90.62,90.62,90.62,5000,90.62
2006-07-27,92.50,92.50,92.50,92.50,000,92.50
2006-07-26,86.50,90.00,90.00,90.00,15000,90.00
2006-07-25,87.50,87.50,87.50,87.50,000,87.50
2006-07-24,87.50,87.50,87.50,87.50,000,87.50
2006-07-21,87.50,87.50,87.50,87.50,000,87.50
2006-07-20,87.50,87.50,87.50,87.50,000,87.50
2006-07-19,87.50,87.50,87.50,87.50,000,87.50
2006-07-18,88.00,85.00,85.00,85.00,4000,85.00
2006-07-17,89.50,90.00,86.50,89.25,17000,89.25
2006-07-14,90.50,88.00,88.00,88.00,5000,88.00
2006-07-13,92.50,90.50,90.00,90.00,5000,90.00
2006-07-12,92.50,92.50,92.50,92.50,000,92.50
2006-07-11,92.50,95.00,95.00,95.00,300,95.00
2006-07-10,92.50,92.50,92.50,92.50,000,92.50
2006-07-07,92.50,94.00,91.00,94.00,4800,94.00
2006-07-06,92.50,90.62,90.00,90.62,2700,90.62
2006-07-05,95.50,93.00,92.00,92.00,40000,92.00
2006-07-04,96.50,93.00,93.00,93.00,10000,93.00
2006-07-03,96.00,96.50,94.00,94.00,8600,94.00
2006-06-30,95.50,93.62,93.62,93.62,100,93.62
2006-06-29,97.50,95.00,95.00,95.00,20000,95.00
2006-06-28,97.50,99.00,99.00,99.00,6500,99.00
2006-06-27,97.50,100.00,95.00,95.00,24500,95.00
2006-06-26,95.00,97.00,94.62,94.75,81500,94.75
2006-06-23,94.00,97.00,93.00,97.00,17900,97.00
2006-06-22,95.50,93.00,93.00,93.00,5000,93.00
2006-06-21,95.50,96.00,96.00,96.00,2500,96.00
2006-06-20,95.50,95.00,95.00,95.00,100000,95.00
2006-06-19,95.50,97.00,93.00,97.00,6800,97.00
2006-06-16,80.62,80.62,80.62,80.62,000,80.62
2006-06-15,80.62,80.62,80.62,80.62,000,80.62
2006-06-14,82.50,80.62,80.62,80.62,6600,80.62
2006-06-13,92.50,90.62,79.00,80.00,64400,80.00
2006-06-12,94.50,97.00,92.00,92.00,11600,92.00
2006-06-09,92.50,94.25,94.25,94.25,1000,94.25
2006-06-08,97.50,94.50,85.00,92.00,105000,92.00
2006-06-07,102.50,100.37,87.75,90.00,281600,90.00
2006-06-06,105.50,107.00,101.50,101.50,25400,101.50
2006-06-05,105.00,105.00,105.00,105.00,000,105.00
2006-06-02,105.00,106.00,103.00,103.50,8700,103.50
2006-06-01,104.50,107.50,105.00,107.00,179700,107.00
2006-05-31,105.50,107.00,100.00,102.50,61700,102.50
2006-05-30,112.50,111.00,104.00,111.00,36500,111.00
2006-05-29,110.00,110.00,110.00,110.00,000,110.00
2006-05-26,112.50,115.00,110.00,110.00,21000,110.00
2006-05-25,114.50,116.23,110.62,112.50,534900,112.50
2006-05-24,114.50,116.00,108.62,108.62,11700,108.62
2006-05-23,111.50,117.00,110.37,116.00,40300,116.00
2006-05-22,122.50,123.00,100.00,110.00,168000,110.00
2006-05-19,124.00,126.00,124.50,126.00,19400,126.00
2006-05-18,132.50,131.75,123.00,125.00,186900,125.00
2006-05-17,137.00,141.50,133.50,134.00,210800,134.00
2006-05-16,121.50,135.00,121.50,128.00,982200,128.00
2006-05-15,128.50,127.37,120.00,120.37,96900,120.37
2006-05-12,131.50,131.50,126.00,128.50,506400,128.50
2006-05-11,130.50,134.38,130.00,133.00,312000,133.00
2006-05-10,129.50,133.00,123.62,130.33,576600,130.33
2006-05-09,114.50,130.00,112.62,130.00,234400,130.00
2006-05-08,111.00,120.00,109.00,116.38,204300,116.38
2006-05-05,98.50,117.00,100.00,111.00,473900,111.00
2006-05-04,100.50,102.38,93.00,100.00,98500,100.00
2006-05-03,110.50,108.00,98.62,108.00,54500,108.00
2006-05-02,112.50,114.38,109.25,109.25,60800,109.25
2006-05-01,80.40,80.40,80.40,80.40,000,80.40
2006-04-28,107.00,114.50,106.60,114.50,118200,114.50
2006-04-27,105.00,108.50,104.00,106.00,74200,106.00
2006-04-26,90.00,107.00,91.50,98.25,127200,98.25
2006-04-25,89.00,91.50,91.50,91.50,30000,91.50
2006-04-24,90.50,92.38,87.37,89.00,173200,89.00
2006-04-21,93.00,92.50,88.00,91.00,34000,91.00
2006-04-20,90.00,97.00,85.50,93.75,215600,93.75
2006-04-19,72.00,100.00,71.00,89.00,365400,89.00
2006-04-18,72.00,72.60,71.00,71.00,14600,71.00
2006-04-17,71.25,71.25,71.25,71.25,000,71.25
2006-04-14,71.25,71.25,71.25,71.25,000,71.25
2006-04-13,73.50,73.00,71.00,71.25,29800,71.25
2006-04-12,74.00,73.00,73.00,73.00,10000,73.00
2006-04-11,74.00,73.25,73.25,73.25,4800,73.25
2006-04-10,74.00,74.50,73.00,73.25,22000,73.25
2006-04-07,73.50,74.00,73.00,73.00,30000,73.00
2006-04-06,73.50,73.50,73.00,73.00,35000,73.00
2006-04-05,73.50,72.00,72.00,72.00,2200,72.00
2006-04-04,77.50,76.00,72.00,75.00,53200,75.00
2006-04-03,78.00,79.00,76.00,76.00,68000,76.00
2006-03-31,78.00,78.75,77.00,77.00,15900,77.00
2006-03-30,78.00,78.00,78.00,78.00,000,78.00
2006-03-29,78.00,79.00,77.00,77.25,35400,77.25
2006-03-28,78.00,77.50,77.50,77.50,25000,77.50
2006-03-27,78.00,78.75,77.50,78.50,201000,78.50
2006-03-24,78.00,79.00,77.00,77.00,236400,77.00
2006-03-23,78.00,78.75,76.00,77.00,201100,77.00
2006-03-22,79.00,80.00,77.00,78.00,163100,78.00
2006-03-21,79.00,80.00,78.34,80.00,317600,80.00
2006-03-20,78.00,80.50,76.50,80.50,32700,80.50
2006-03-17,78.00,79.50,76.50,76.50,7900,76.50
2006-03-16,71.00,80.00,70.25,75.00,130100,75.00
2006-03-15,68.50,73.25,68.50,70.50,116200,70.50
2006-03-14,68.50,67.37,67.37,67.37,1000,67.37
2006-03-13,68.50,69.00,67.00,68.50,27000,68.50
2006-03-10,68.50,69.63,67.37,67.37,83400,67.37
2006-03-09,68.00,69.00,66.50,68.00,65000,68.00
2006-03-08,67.00,69.90,66.75,67.00,134400,67.00
2006-03-07,67.00,70.00,66.00,67.00,151200,67.00
2006-03-06,64.50,65.63,63.66,63.66,28200,63.66
2006-03-03,64.50,65.00,63.66,63.66,10500,63.66
2006-03-02,64.50,65.34,64.00,65.00,318400,65.00
2006-03-01,64.50,65.63,64.00,64.00,34900,64.00
2006-02-28,55.50,65.50,56.45,63.37,173200,63.37
2006-02-27,55.50,55.50,55.50,55.50,000,55.50
2006-02-24,55.00,56.50,56.45,56.45,10200,56.45
2006-02-23,55.50,56.50,54.37,54.37,17600,54.37
2006-02-22,54.50,56.50,52.00,54.00,75000,54.00
2006-02-21,53.50,57.00,52.62,52.63,79300,52.63
2006-02-20,50.00,55.00,52.00,55.00,55200,55.00
2006-02-17,48.50,52.50,47.00,51.63,275400,51.63
2006-02-16,42.50,47.00,39.00,47.00,791500,47.00
2006-02-15,42.50,42.50,42.50,42.50,000,42.50
2006-02-14,42.50,42.50,42.50,42.50,000,42.50
2006-02-13,42.50,44.00,42.25,42.25,30200,42.25
2006-02-10,42.50,44.00,44.00,44.00,1700,44.00
2006-02-09,38.50,44.00,40.25,43.63,111500,43.63
2006-02-08,39.50,40.25,39.50,40.00,86800,40.00
2006-02-07,37.00,40.63,35.50,40.63,196200,40.63
2006-02-06,34.00,35.50,35.28,35.28,23000,35.28
2006-02-03,34.00,34.00,34.00,34.00,000,34.00
2006-02-02,33.50,34.00,34.00,34.00,10000,34.00
2006-02-01,33.00,34.50,34.50,34.50,2500,34.50
2006-01-31,33.50,34.46,32.37,32.37,16000,32.37
2006-01-30,34.00,34.50,34.00,34.00,21000,34.00
2006-01-27,34.50,35.46,35.46,35.46,10000,35.46
2006-01-26,34.00,36.00,33.50,34.00,36000,34.00
2006-01-25,32.50,34.50,32.37,34.46,42000,34.46
2006-01-24,35.00,35.00,35.00,35.00,000,35.00
2006-01-23,35.00,37.00,33.00,34.00,93800,34.00
2006-01-20,35.00,37.00,36.00,37.00,15500,37.00
2006-01-19,31.00,35.12,30.00,34.00,100000,34.00
2006-01-18,31.00,31.00,31.00,31.00,36600,31.00
2006-01-17,31.00,30.50,30.00,30.00,15000,30.00
2006-01-16,30.50,32.00,30.50,32.00,72000,32.00
2006-01-13,31.00,31.00,27.00,29.00,44700,29.00
2006-01-12,31.00,31.00,31.00,31.00,000,31.00
2006-01-11,31.00,31.00,31.00,31.00,000,31.00
2006-01-10,33.50,32.00,30.00,30.00,58800,30.00
2006-01-09,33.50,30.00,30.00,30.00,17000,30.00
2006-01-06,34.00,36.00,30.00,30.00,70000,30.00
2006-01-05,34.00,32.50,32.50,32.50,8000,32.50
2006-01-04,34.00,34.00,34.00,34.00,000,34.00
2006-01-03,34.00,34.00,34.00,34.00,000,34.00
2006-01-02,34.00,34.00,34.00,34.00,000,34.00
2005-12-30,34.00,34.00,34.00,34.00,000,34.00
2005-12-29,34.00,35.00,35.00,35.00,2500,35.00
2005-12-28,33.50,35.38,34.00,35.25,125000,35.25
2005-12-27,34.25,34.25,34.25,34.25,000,34.25
2005-12-26,34.25,34.25,34.25,34.25,000,34.25
2005-12-23,34.50,35.50,34.25,34.25,28100,34.25
2005-12-22,33.50,33.50,33.50,33.50,000,33.50
2005-12-21,33.50,33.50,33.50,33.50,000,33.50
2005-12-20,33.50,32.37,32.37,32.37,1000,32.37
2005-12-19,33.50,33.50,33.50,33.50,000,33.50
2005-12-16,33.00,33.75,32.00,33.75,75000,33.75
2005-12-15,34.00,34.25,30.00,34.00,95500,34.00
2005-12-14,34.00,34.00,34.00,34.00,000,34.00
2005-12-13,37.50,35.37,33.00,33.00,1500,33.00
2005-12-12,40.00,38.25,37.00,37.00,9000,37.00
2005-12-09,40.00,38.50,38.00,38.50,20000,38.50
2005-12-08,41.00,39.00,39.00,39.00,5000,39.00
2005-12-07,42.00,42.40,41.00,42.40,15200,42.40
2005-12-06,40.00,42.50,40.50,42.50,6700,42.50
2005-12-05,40.00,40.00,40.00,40.00,000,40.00
2005-12-02,40.50,40.50,40.50,40.50,000,40.50
2005-12-01,34.00,41.00,37.00,37.00,172700,37.00
2005-11-30,32.00,35.00,32.24,35.00,80000,35.00
2005-11-29,32.00,32.50,31.00,31.00,125000,31.00
2005-11-28,31.50,30.50,30.50,30.50,900,30.50
2005-11-25,31.50,30.00,30.00,30.00,7500,30.00
2005-11-24,33.00,33.00,33.00,33.00,000,33.00
2005-11-23,32.00,33.56,33.00,33.56,20800,33.56
2005-11-22,35.50,33.00,33.00,33.00,13000,33.00
2005-11-21,38.00,35.00,35.00,35.00,20000,35.00
2005-11-18,38.00,38.00,38.00,38.00,000,38.00
2005-11-17,38.00,38.00,38.00,38.00,000,38.00
2005-11-16,38.00,38.00,38.00,38.00,000,38.00
2005-11-15,38.00,38.00,38.00,38.00,000,38.00
2005-11-14,38.00,38.00,38.00,38.00,000,38.00
2005-11-11,38.50,38.50,36.50,36.50,15700,36.50
2005-11-10,38.50,39.25,36.62,39.25,36500,39.25
2005-11-09,38.50,38.50,38.50,38.50,000,38.50
2005-11-08,38.50,38.50,38.50,38.50,000,38.50
2005-11-07,38.50,38.50,38.50,38.50,000,38.50
2005-11-04,38.50,38.50,38.50,38.50,000,38.50
2005-11-03,38.50,38.50,38.50,38.50,000,38.50
2005-11-02,38.50,38.50,38.50,38.50,000,38.50
2005-11-01,38.50,38.50,38.50,38.50,000,38.50
2005-10-31,38.50,36.62,36.62,36.62,1400,36.62
2005-10-28,38.50,38.50,38.50,38.50,000,38.50
2005-10-27,38.50,38.50,38.50,38.50,000,38.50
2005-10-26,38.50,41.00,36.62,41.00,7200,41.00
2005-10-25,38.50,38.50,38.50,38.50,000,38.50
2005-10-24,38.50,36.62,36.62,36.62,100,36.62
2005-10-21,38.50,38.50,38.50,38.50,000,38.50
2005-10-20,38.50,38.50,38.50,38.50,000,38.50
2005-10-19,40.00,39.30,39.00,39.30,620000,39.30
2005-10-18,41.00,42.00,40.00,40.00,65000,40.00
2005-10-17,37.50,43.00,41.00,41.00,38500,41.00
2005-10-14,39.00,38.00,38.00,38.00,2600,38.00
2005-10-13,39.50,39.00,37.37,39.00,21000,39.00
2005-10-12,42.50,43.00,38.50,38.50,14800,38.50
2005-10-11,43.00,44.50,44.50,44.50,1000,44.50
2005-10-10,45.50,43.00,41.50,43.00,21000,43.00
2005-10-07,45.50,45.50,45.50,45.50,000,45.50
2005-10-06,45.50,47.38,47.38,47.38,3200,47.38
2005-10-05,46.50,45.70,45.50,45.70,9500,45.70
2005-10-04,46.50,45.70,45.70,45.70,3000,45.70
2005-10-03,46.50,47.62,45.70,45.70,4000,45.70
2005-09-30,47.50,45.60,45.60,45.60,1300,45.60
2005-09-29,47.50,47.50,47.25,47.25,6000,47.25
2005-09-28,45.00,45.00,45.00,45.00,000,45.00
2005-09-27,45.00,45.00,45.00,45.00,000,45.00
2005-09-26,45.00,47.00,46.50,47.00,102200,47.00
2005-09-23,45.00,47.00,43.50,43.50,12700,43.50
2005-09-22,45.50,48.00,45.00,45.00,156100,45.00
2005-09-21,49.50,45.37,45.00,45.37,31300,45.37
2005-09-20,49.50,51.00,51.00,51.00,13300,51.00
2005-09-19,50.00,51.20,47.00,47.00,67000,47.00
2005-09-16,53.00,51.00,49.00,49.00,25000,49.00
2005-09-15,53.00,53.00,53.00,53.00,000,53.00
2005-09-14,53.00,53.00,53.00,53.00,000,53.00
2005-09-13,53.00,53.00,53.00,53.00,000,53.00
2005-09-12,53.00,53.00,53.00,53.00,10000,53.00
2005-09-09,52.50,53.00,51.37,53.00,12400,53.00
2005-09-08,54.00,51.00,51.00,51.00,15000,51.00
2005-09-07,57.00,58.00,54.00,54.00,68300,54.00
2005-09-06,58.00,58.00,58.00,58.00,195000,58.00
2005-09-05,56.50,58.00,58.00,58.00,7000,58.00
2005-09-02,57.00,58.20,55.00,55.00,27700,55.00
2005-09-01,59.50,61.38,57.00,57.00,81500,57.00
2005-08-31,58.50,62.00,60.00,62.00,113000,62.00
2005-08-30,58.00,60.00,58.00,60.00,44700,60.00
2005-08-29,41.45,41.45,41.45,41.45,000,41.45
2005-08-26,58.00,58.00,58.00,58.00,000,58.00
2005-08-25,58.00,58.50,58.00,58.50,20000,58.50
2005-08-24,60.00,62.80,56.00,56.00,90200,56.00
2005-08-23,55.00,55.00,55.00,55.00,000,55.00
2005-08-22,55.50,55.50,55.50,55.50,000,55.50
2005-08-19,55.50,53.62,53.62,53.62,5000,53.62
2005-08-18,55.50,55.50,55.50,55.50,000,55.50
2005-08-17,55.50,54.00,54.00,54.00,300,54.00
2005-08-16,55.50,55.50,55.50,55.50,000,55.50
2005-08-15,55.50,58.00,53.00,58.00,103400,58.00
2005-08-12,55.50,55.50,55.50,55.50,000,55.50
2005-08-11,55.50,55.50,55.50,55.50,000,55.50
2005-08-10,55.50,55.50,55.50,55.50,000,55.50
2005-08-09,55.50,55.25,55.00,55.25,620000,55.25
2005-08-08,55.50,55.50,55.50,55.50,000,55.50
2005-08-05,55.50,58.00,57.75,58.00,390000,58.00
2005-08-04,55.50,55.50,55.50,55.50,000,55.50
2005-08-03,57.50,55.00,55.00,55.00,54500,55.00
2005-08-02,57.50,57.50,57.50,57.50,000,57.50
2005-08-01,57.50,57.50,57.50,57.50,000,57.50
2005-07-29,58.50,58.00,54.00,55.62,38100,55.62
2005-07-28,58.50,57.37,57.37,57.37,400,57.37
2005-07-27,58.50,57.37,57.37,57.37,500,57.37
2005-07-26,59.50,57.62,57.62,57.62,5000,57.62
2005-07-25,62.50,61.75,57.00,60.00,14000,60.00
2005-07-22,64.50,62.37,55.00,55.00,248000,55.00
2005-07-21,64.50,64.50,64.50,64.50,000,64.50
2005-07-20,65.00,67.00,65.00,65.00,000,65.00
2005-07-19,64.00,66.00,66.00,66.00,50000,66.00
2005-07-18,66.50,61.62,61.62,61.62,700,61.62
2005-07-15,66.50,67.63,65.37,65.37,2800,65.37
2005-07-14,67.50,67.63,65.00,67.63,16500,67.63
2005-07-13,67.50,70.00,65.62,70.00,94000,70.00
2005-07-12,67.50,67.50,67.50,67.50,000,67.50
2005-07-11,68.50,70.00,65.00,70.00,405500,70.00
2005-07-08,68.50,67.00,67.00,67.00,25000,67.00
2005-07-07,70.00,69.38,68.80,69.38,000,69.38
2005-07-06,70.50,72.38,69.00,72.00,587000,72.00
2005-07-05,64.00,70.00,64.60,70.00,71900,70.00
2005-07-04,58.00,63.00,56.00,63.00,119700,63.00
2005-07-01,52.50,59.50,53.00,59.50,46000,59.50
2005-06-30,52.50,53.00,50.00,50.00,22500,50.00
2005-06-29,57.50,53.00,50.00,53.00,35000,53.00
2005-06-28,57.50,57.50,57.50,57.50,000,57.50
2005-06-27,55.50,55.50,55.50,55.50,000,55.50
2005-06-24,55.50,53.62,53.62,53.62,1800,53.62
2005-06-23,57.50,58.00,53.62,58.00,107600,58.00
2005-06-22,57.50,55.00,55.00,55.00,5000,55.00
2005-06-21,59.50,60.00,57.65,60.00,115000,60.00
2005-06-20,59.50,59.50,59.50,59.50,000,59.50
2005-06-17,59.50,59.50,59.50,59.50,000,59.50
2005-06-16,59.50,62.00,61.00,62.00,60000,62.00
2005-06-15,59.50,61.00,61.00,61.00,4700,61.00
2005-06-14,59.50,62.00,61.50,61.50,320000,61.50
2005-06-13,61.00,58.00,58.00,58.00,11800,58.00
2005-06-10,61.00,63.00,62.48,63.00,150300,63.00
2005-06-09,61.00,59.50,59.50,59.50,6500,59.50
2005-06-08,63.00,62.00,62.00,62.00,3200,62.00
2005-06-07,61.50,61.50,61.50,61.50,000,61.50
2005-06-06,65.00,65.00,65.00,65.00,000,65.00
2005-06-03,67.50,65.50,65.00,65.00,000,65.00
2005-06-02,67.50,67.50,67.50,67.50,000,67.50
2005-06-01,69.00,67.00,67.00,67.00,10000,67.00
2005-05-31,72.50,70.62,68.00,70.00,22500,70.00
2005-05-30,51.81,51.81,51.81,51.81,000,51.81
2005-05-27,73.50,72.50,72.00,72.00,134200,72.00
2005-05-26,74.50,70.00,70.00,70.00,25000,70.00
2005-05-25,75.00,75.00,72.00,72.00,75000,72.00
2005-05-24,75.50,73.62,73.62,73.62,3100,73.62
2005-05-23,75.50,75.50,75.50,75.50,000,75.50
2005-05-20,75.50,78.00,73.62,78.00,80000,78.00
2005-05-19,72.50,77.38,71.00,75.00,95600,75.00
2005-05-18,74.50,75.00,70.00,70.00,310000,70.00
2005-05-17,77.50,76.00,72.50,72.50,23200,72.50
2005-05-16,85.50,84.75,77.50,78.00,105700,78.00
2005-05-13,85.50,85.50,85.50,85.50,000,85.50
2005-05-12,85.50,85.50,85.50,85.50,000,85.50
2005-05-11,85.50,85.50,85.50,85.50,000,85.50
2005-05-10,87.50,88.00,85.00,85.50,100000,85.50
2005-05-09,85.50,88.00,87.38,88.00,30000,88.00
2005-05-06,85.50,85.50,85.50,85.50,000,85.50
2005-05-05,84.50,84.00,82.00,82.00,35000,82.00
2005-05-04,82.50,85.00,85.00,85.00,000,85.00
2005-05-03,82.50,84.00,83.75,84.00,80000,84.00
2005-05-02,58.96,58.96,58.96,58.96,000,58.96
2005-04-29,83.50,83.00,77.00,80.00,79500,80.00
2005-04-28,84.50,86.00,86.00,86.00,5600,86.00
2005-04-27,90.50,88.00,82.00,87.85,58000,87.85
2005-04-26,92.50,90.00,90.00,90.00,10000,90.00
2005-04-25,89.50,95.00,91.00,93.75,115000,93.75
2005-04-22,89.50,89.50,89.50,89.50,000,89.50
2005-04-21,90.50,92.00,92.00,92.00,55000,92.00
2005-04-20,92.50,95.00,91.00,91.00,000,91.00
2005-04-19,87.50,95.00,88.00,90.00,157900,90.00
2005-04-18,86.50,88.00,86.00,86.00,45000,86.00
2005-04-15,83.50,90.00,86.00,87.50,000,87.50
2005-04-14,83.50,85.00,83.50,85.00,120000,85.00
2005-04-13,83.50,83.50,82.75,82.75,22600,82.75
2005-04-12,86.50,85.00,82.00,83.50,000,83.50
2005-04-11,86.50,86.50,85.37,85.37,2000,85.37
2005-04-08,87.50,87.50,86.00,86.00,10000,86.00
2005-04-07,87.50,89.38,89.38,89.38,300,89.38
2005-04-06,91.00,91.00,87.37,87.37,16600,87.37
2005-04-05,90.50,92.00,90.00,92.00,519000,92.00
2005-04-04,92.50,93.00,92.00,92.00,17600,92.00
2005-04-01,90.00,93.00,89.00,93.00,147900,93.00
2005-03-31,92.50,92.38,88.62,92.38,22200,92.38
2005-03-30,97.50,97.50,90.00,90.00,298000,90.00
2005-03-29,99.50,100.50,100.50,100.50,500,100.50
2005-03-28,71.11,71.11,71.11,71.11,000,71.11
2005-03-25,71.11,71.11,71.11,71.11,000,71.11
2005-03-24,101.50,102.40,97.62,99.00,132800,99.00
2005-03-23,103.00,100.00,98.00,100.00,15000,100.00
2005-03-22,105.50,105.00,101.50,105.00,12400,105.00
2005-03-21,108.50,107.00,103.62,103.62,17500,103.62
2005-03-18,109.50,112.00,106.00,107.37,77200,107.37
2005-03-17,105.50,112.00,107.00,107.88,371700,107.88
2005-03-16,99.50,108.00,101.00,108.00,113400,108.00
2005-03-15,97.50,99.00,98.00,98.00,50000,98.00
2005-03-14,97.50,99.50,92.62,97.50,49900,97.50
2005-03-11,102.50,102.50,98.00,98.00,34000,98.00
2005-03-10,107.50,105.00,104.00,104.00,57600,104.00
2005-03-09,107.50,110.00,107.00,109.00,55300,109.00
2005-03-08,104.50,109.38,103.00,109.38,244100,109.38
2005-03-07,104.50,108.07,102.00,105.00,558700,105.00
2005-03-04,90.00,104.00,90.00,103.00,619200,103.00
2005-03-03,89.50,92.00,90.00,91.00,23500,91.00
2005-03-02,89.50,87.75,87.00,87.75,52100,87.75
2005-03-01,89.50,91.00,89.50,90.75,53900,90.75
2005-02-28,83.50,91.00,83.00,87.63,229100,87.63
2005-02-25,82.50,82.50,82.50,82.50,000,82.50
2005-02-24,82.50,80.00,80.00,80.00,2000,80.00
2005-02-23,82.50,82.50,82.50,82.50,000,82.50
2005-02-22,82.50,80.62,80.62,80.62,1000,80.62
2005-02-21,85.50,85.50,85.50,85.50,000,85.50
2005-02-18,85.50,85.50,85.50,85.50,000,85.50
2005-02-17,86.00,84.00,84.00,84.00,5000,84.00
2005-02-16,90.00,90.00,87.00,87.00,000,87.00
2005-02-15,90.00,90.00,90.00,90.00,000,90.00
2005-02-14,88.50,88.50,88.50,88.50,000,88.50
2005-02-11,88.50,88.50,88.50,88.50,000,88.50
2005-02-10,85.50,90.00,88.00,88.00,35000,88.00
2005-02-09,85.50,85.50,85.50,85.50,000,85.50
2005-02-08,84.50,85.00,85.00,85.00,000,85.00
2005-02-07,86.50,85.00,84.25,85.00,37500,85.00
2005-02-04,86.50,86.50,86.50,86.50,000,86.50
2005-02-03,86.50,86.50,86.50,86.50,000,86.50
2005-02-02,86.50,86.50,86.50,86.50,000,86.50
2005-02-01,85.50,85.00,85.00,85.00,1000,85.00
2005-01-31,86.50,88.00,84.63,84.63,000,84.63
2005-01-28,87.50,87.00,85.00,87.00,30000,87.00
2005-01-27,88.00,89.00,89.00,89.00,15000,89.00
2005-01-26,89.50,87.62,87.00,87.00,14200,87.00
2005-01-25,89.50,92.00,89.50,92.00,165000,92.00
2005-01-24,89.50,89.50,89.50,89.50,000,89.50
2005-01-21,89.50,90.25,88.00,88.00,11000,88.00
2005-01-20,91.50,90.00,88.00,89.50,25000,89.50
2005-01-19,92.50,93.25,90.00,90.00,25000,90.00
2005-01-18,92.50,93.00,92.50,92.50,12500,92.50
2005-01-17,94.50,94.00,92.50,92.50,31800,92.50
2005-01-14,97.50,102.00,92.00,97.75,112600,97.75
2005-01-13,86.50,97.00,85.62,92.00,121900,92.00
2005-01-12,89.50,89.25,87.00,89.25,22500,89.25
2005-01-11,89.50,91.00,91.00,91.00,20000,91.00
2005-01-10,90.50,90.75,87.62,87.62,14700,87.62
2005-01-07,90.50,90.50,90.50,90.50,000,90.50
2005-01-06,90.50,93.00,88.50,89.50,133200,89.50
2005-01-05,90.50,93.00,88.50,88.50,23000,88.50
2005-01-04,90.50,92.00,88.00,88.00,15500,88.00
2005-01-03,64.62,64.62,64.62,64.62,000,64.62
2004-12-31,90.50,93.00,90.00,90.75,32000,90.75
2004-12-30,90.50,93.00,92.25,93.00,40000,93.00
2004-12-29,90.50,90.75,88.62,90.75,50700,90.75
2004-12-28,64.62,64.62,64.62,64.62,000,64.62
2004-12-27,64.62,64.62,64.62,64.62,000,64.62
2004-12-24,90.50,90.50,90.50,90.50,000,90.50
2004-12-23,90.50,90.00,89.25,90.00,20000,90.00
2004-12-22,90.50,88.62,88.62,88.62,1000,88.62
2004-12-21,90.50,93.00,89.25,93.00,60000,93.00
2004-12-20,90.50,93.00,89.00,89.00,27300,89.00
2004-12-17,92.50,93.00,90.62,93.00,000,93.00
2004-12-16,92.50,91.50,91.50,91.50,3000,91.50
2004-12-15,92.50,94.38,90.25,94.38,32000,94.38
2004-12-14,95.50,94.00,93.00,94.00,25000,94.00
2004-12-13,95.50,95.50,95.50,95.50,000,95.50
2004-12-10,95.50,96.75,92.00,95.00,52000,95.00
2004-12-09,95.50,93.00,93.00,93.00,8000,93.00
2004-12-08,96.50,97.63,95.00,95.00,20000,95.00
2004-12-07,99.50,100.00,95.00,95.00,27800,95.00
2004-12-06,95.50,100.00,97.00,100.00,84500,100.00
2004-12-03,89.50,95.00,91.38,94.00,55000,94.00
2004-12-02,90.50,89.00,88.00,89.00,30000,89.00
2004-12-01,90.50,92.38,88.62,88.62,5800,88.62
2004-11-30,90.50,88.50,88.50,88.50,10000,88.50
2004-11-29,94.50,92.62,88.00,88.00,26300,88.00
2004-11-26,94.50,96.50,92.62,92.62,21200,92.62
2004-11-25,95.00,97.00,93.50,96.00,80500,96.00
2004-11-24,92.50,101.00,90.50,94.00,81300,94.00
2004-11-23,87.50,92.00,90.00,90.00,62000,90.00
2004-11-22,87.50,90.00,87.50,89.00,36000,89.00
2004-11-19,87.50,90.00,87.00,87.00,50000,87.00
2004-11-18,86.50,87.00,87.00,87.00,5000,87.00
2004-11-17,84.50,87.00,82.50,86.75,85300,86.75
2004-11-16,84.50,84.50,84.50,84.50,000,84.50
2004-11-15,83.50,85.00,81.00,85.00,12500,85.00
2004-11-12,83.50,83.50,83.50,83.50,000,83.50
2004-11-11,82.50,85.00,81.75,85.00,40700,85.00
2004-11-10,83.50,85.00,80.00,81.00,45000,81.00
2004-11-09,80.50,85.00,82.00,85.00,60000,85.00
2004-11-08,84.50,83.50,82.00,82.00,35100,82.00
2004-11-05,85.50,86.00,82.62,86.00,13000,86.00
2004-11-04,85.50,85.00,84.25,85.00,20000,85.00
2004-11-03,90.50,90.75,84.00,84.00,81600,84.00
2004-11-02,90.50,90.00,89.25,90.00,20000,90.00
2004-11-01,90.50,93.00,89.25,90.00,48000,90.00
2004-10-29,90.50,90.00,89.25,90.00,20000,90.00
2004-10-28,90.50,93.00,88.62,92.00,31000,92.00
2004-10-27,88.50,92.50,88.50,90.00,50900,90.00
2004-10-26,87.50,90.00,89.50,90.00,000,90.00
2004-10-25,87.50,85.62,85.62,85.62,1000,85.62
2004-10-22,87.50,85.62,85.00,85.62,40000,85.62
2004-10-21,87.50,87.50,87.50,87.50,000,87.50
2004-10-20,90.50,88.00,85.00,86.00,14500,86.00
2004-10-19,94.50,92.62,92.00,92.00,25000,92.00
2004-10-18,94.50,95.00,93.00,95.00,30000,95.00
2004-10-15,94.50,96.38,96.38,96.38,5100,96.38
2004-10-14,94.50,92.00,92.00,92.00,10000,92.00
2004-10-13,94.50,95.00,92.00,95.00,15000,95.00
2004-10-12,92.50,95.00,95.00,95.00,10000,95.00
2004-10-11,94.50,96.38,90.00,90.00,88600,90.00
2004-10-08,92.50,97.00,90.00,97.00,155000,97.00
2004-10-07,95.50,94.38,92.00,93.00,27500,93.00
2004-10-06,90.50,96.25,91.62,96.25,68400,96.25
2004-10-05,92.50,90.00,90.00,90.00,10000,90.00
2004-10-04,95.00,95.00,93.40,95.00,000,95.00
2004-10-01,97.50,96.00,95.00,95.00,15000,95.00
2004-09-30,100.50,103.00,95.38,96.00,144700,96.00
2004-09-29,87.50,102.38,90.00,95.63,296500,95.63
2004-09-28,92.50,90.00,85.00,90.00,40000,90.00
2004-09-27,92.50,92.00,90.00,90.00,37600,90.00
2004-09-24,95.50,97.50,93.00,95.00,000,95.00
2004-09-23,94.50,98.00,93.00,95.00,37400,95.00
2004-09-22,94.50,94.50,94.50,94.50,000,94.50
2004-09-21,95.50,93.50,93.50,93.50,7300,93.50
2004-09-20,94.50,97.00,93.00,97.00,21000,97.00
2004-09-17,94.50,97.00,96.38,97.00,7500,97.00
2004-09-16,87.50,96.00,85.00,96.00,93900,96.00
2004-09-15,86.50,87.00,86.00,86.50,131000,86.50
2004-09-14,87.50,88.50,85.62,85.62,49200,85.62
2004-09-13,89.50,87.62,87.62,87.62,5000,87.62
2004-09-10,89.50,89.50,89.50,89.50,000,89.50
2004-09-09,89.50,91.38,88.00,88.00,11000,88.00
2004-09-08,93.50,95.00,90.00,90.00,58000,90.00
2004-09-07,85.50,92.63,80.62,92.00,95500,92.00
2004-09-06,92.50,90.00,87.00,87.00,12500,87.00
2004-09-03,95.50,98.00,91.00,97.00,100000,97.00
2004-09-02,101.50,100.30,93.62,96.00,21700,96.00
2004-09-01,99.50,102.00,100.00,100.00,25000,100.00
2004-08-31,95.50,100.00,93.62,100.00,210000,100.00
2004-08-30,68.19,68.19,68.19,68.19,000,68.19
2004-08-27,95.50,93.62,93.62,93.62,1600,93.62
2004-08-26,95.50,94.00,94.00,94.00,5000,94.00
2004-08-25,95.50,95.50,95.50,95.50,000,95.50
2004-08-24,95.50,97.00,97.00,97.00,5000,97.00
2004-08-23,97.50,99.38,95.00,97.00,31900,97.00
2004-08-20,95.50,98.00,91.00,98.00,69500,98.00
2004-08-19,95.50,98.00,96.00,97.50,182000,97.50
2004-08-18,92.50,97.00,93.25,96.00,49000,96.00
2004-08-17,88.00,91.00,88.00,91.00,75100,91.00
2004-08-16,90.50,92.50,85.00,90.00,278700,90.00
2004-08-13,97.50,95.00,83.00,83.00,74600,83.00
2004-08-12,100.50,103.00,96.00,96.00,53800,96.00
2004-08-11,107.50,103.00,100.00,103.00,105000,103.00
2004-08-10,104.50,110.00,105.00,105.00,71000,105.00
2004-08-09,114.50,115.00,102.00,106.00,159600,106.00
2004-08-06,114.50,117.00,112.00,117.00,26000,117.00
2004-08-05,116.50,117.00,113.00,116.50,133500,116.50
2004-08-04,120.50,123.00,115.00,115.00,150000,115.00
2004-08-03,120.50,120.50,120.50,120.50,000,120.50
2004-08-02,120.50,123.00,121.75,121.75,000,121.75
2004-07-30,125.00,121.00,120.00,120.00,17800,120.00
2004-07-29,125.50,125.50,125.50,125.50,000,125.50
2004-07-28,125.50,127.38,125.00,125.25,52600,125.25
2004-07-27,130.50,126.00,123.00,123.00,26100,123.00
2004-07-26,127.50,133.00,128.00,128.00,212500,128.00
2004-07-23,118.50,130.00,117.30,129.00,127600,129.00
2004-07-22,119.50,120.00,112.00,120.00,170500,120.00
2004-07-21,121.50,123.00,118.00,118.00,24000,118.00
2004-07-20,119.50,122.00,118.00,122.00,45700,122.00
2004-07-19,117.50,121.38,119.50,121.38,13000,121.38
2004-07-16,116.50,118.00,115.00,116.00,161300,116.00
2004-07-15,120.00,120.38,110.37,116.00,158600,116.00
2004-07-14,120.50,123.00,118.00,122.00,85000,122.00
2004-07-13,120.50,121.00,118.00,118.50,100000,118.50
2004-07-12,120.50,121.00,118.00,121.00,73700,121.00
2004-07-09,120.50,120.00,118.62,118.62,55300,118.62
2004-07-08,120.50,122.00,122.00,122.00,000,122.00
2004-07-07,128.50,125.00,117.00,118.50,247700,118.50
2004-07-06,132.50,132.00,127.00,127.00,84200,127.00
2004-07-05,131.50,135.00,130.62,130.62,79700,130.62
2004-07-02,122.50,135.00,120.00,130.00,148700,130.00
2004-07-01,121.00,122.00,120.00,120.00,153700,120.00
2004-06-30,125.50,123.00,118.00,120.00,397200,120.00
2004-06-29,125.50,127.38,123.00,123.00,44200,123.00
2004-06-28,125.50,128.00,123.00,125.00,196800,125.00
2004-06-25,120.50,129.38,121.00,125.00,377600,125.00
2004-06-24,120.50,120.50,120.50,120.50,000,120.50
2004-06-23,122.50,124.00,120.00,122.00,54300,122.00
2004-06-22,122.50,124.38,120.62,124.25,52300,124.25
2004-06-21,119.50,127.00,118.00,122.00,126900,122.00
2004-06-18,115.50,122.00,115.00,119.50,193800,119.50
2004-06-17,117.50,116.00,112.00,115.00,117000,115.00
2004-06-16,111.50,119.38,110.00,115.00,158800,115.00
2004-06-15,114.00,111.00,108.00,111.00,38000,111.00
2004-06-14,115.00,117.38,111.00,111.00,65600,111.00
2004-06-11,113.50,113.50,110.00,112.00,102900,112.00
2004-06-10,109.50,122.00,111.38,114.00,102900,114.00
2004-06-09,102.50,111.00,100.00,111.00,120000,111.00
2004-06-08,101.00,104.38,100.00,102.00,146000,102.00
2004-06-07,101.00,102.00,100.25,100.25,105200,100.25
2004-06-04,101.50,102.00,100.00,100.45,247700,100.45
2004-06-03,102.50,100.50,100.00,100.50,218500,100.50
2004-06-02,105.00,107.00,100.00,100.62,82700,100.62
2004-06-01,101.50,105.00,98.00,102.50,131000,102.50
2004-05-31,72.47,72.47,72.47,72.47,000,72.47
2004-05-28,96.50,103.00,95.62,102.63,161400,102.63
2004-05-27,89.50,98.00,92.00,95.00,220700,95.00
2004-05-26,89.50,92.00,87.62,92.00,277800,92.00
2004-05-25,89.50,92.00,87.00,90.00,306600,90.00
2004-05-24,85.50,91.38,83.62,91.00,272500,91.00
2004-05-21,85.50,88.00,83.00,83.62,23600,83.62
2004-05-20,77.50,87.00,78.00,85.00,197700,85.00
2004-05-19,77.50,79.00,75.00,75.00,104700,75.00
2004-05-18,77.50,78.00,77.50,78.00,2500,78.00
2004-05-17,85.00,84.00,75.62,75.75,126300,75.75
2004-05-14,80.50,88.00,78.62,88.00,220900,88.00
2004-05-13,72.50,82.00,72.50,79.00,454400,79.00
2004-05-12,63.50,73.20,62.00,65.00,263300,65.00
2004-05-11,66.50,67.00,60.50,61.00,114700,61.00
2004-05-10,68.00,68.00,60.62,65.00,205300,65.00