Nimir Industrial Chemicals Limited with market capitalization of 110,590,546.

NICL STOCK PRICES

6/30/2014 25.1 25.19 24.75 25.07 97000
6/27/2014 25.5 25.9 24.95 25.29 169500
6/26/2014 25.2 26.25 25.2 25.7 135500
6/25/2014 25.85 26 25.2 25.35 118500
6/24/2014 25.9 26.48 25.7 26.02 493000
6/23/2014 24.25 25.63 24.25 25.48 448000
6/20/2014 23.8 24.5 23.8 24.41 278000
6/19/2014 24.5 24.99 23.34 23.92 644000
6/18/2014 23.25 24.6 22.26 24.56 947500
6/17/2014 24.56 24.75 23.35 23.43 458000
6/16/2014 25.8 25.8 24.49 24.57 545500
6/13/2014 26 26.4 25.45 25.77 631500
6/12/2014 24.5 26.18 24.5 26.09 1597500
6/11/2014 26 26.33 24.93 24.94 666500
6/10/2014 26.75 27 26.1 26.24 314000
6/9/2014 26.1 27.84 26.1 26.7 800500
6/6/2014 29.8 29.8 26.98 26.99 951000
6/5/2014 28.3 28.4 27.7 28.4 1294000
6/4/2014 26.7 27.05 25.6 27.05 1176500
6/3/2014 24.6 25.77 24 25.77 814500
6/2/2014 23.99 24.55 23.15 24.55 434000
5/30/2014 22.39 23.39 21.61 23.39 664500
5/29/2014 22.7 22.7 22.05 22.28 346000
5/28/2014 21.5 22.05 21.25 22.04 406500
5/27/2014 20 21 20 21 228500
5/26/2014 20.15 20.15 19.9 20 38500
5/23/2014 19.75 20.1 19.65 20 53500
5/22/2014 19.52 20.24 18.75 19.61 30500
5/21/2014 20 20.2 19.52 19.64 107000
5/20/2014 21.18 21.41 19.98 20.16 343000
5/19/2014 20 21.03 19.5 21.03 750000
5/16/2014 19.35 20.28 18.82 20.03 559000
5/15/2014 18.55 19.55 18.25 19.28 567500
5/14/2014 18.98 18.98 18.5 18.55 13000
5/13/2014 18.49 18.59 18.25 18.51 372000
5/12/2014 18.35 18.59 18.01 18.2 23500
5/9/2014 18.7 18.7 18 18.31 123500
5/8/2014 18.5 19.19 18.25 18.5 249500
5/7/2014 18.7 19 18.35 18.48 61500
5/6/2014 19 19.2 18.6 18.65 328500
5/5/2014 19.4 19.75 18.75 18.8 152500
5/2/2014 18.31 19.51 18.25 19.51 570500
4/30/2014 18.31 18.7 18.31 18.51 164000
4/29/2014 18.75 18.75 18.26 18.43 115000
4/28/2014 18.65 19 18.41 18.54 118500
4/25/2014 19.18 19.2 18.7 18.85 79000
4/24/2014 19.95 19.95 19.02 19.23 236500
4/23/2014 18.5 19.52 18.4 19.52 1513000
4/22/2014 18.5 19 18.45 18.52 364000
4/21/2014 18.8 18.8 18.5 18.66 136000
4/18/2014 18.69 18.97 18.2 18.77 348500
4/17/2014 18.69 18.69 18.32 18.36 27500
4/16/2014 18.35 18.95 18.35 18.44 147500
4/15/2014 18.15 18.6 18.15 18.31 138500
4/14/2014 18.3 18.55 18.03 18.47 123000
4/11/2014 18.41 18.5 18.3 18.37 42000
4/10/2014 18.45 18.5 18.38 18.46 93000
4/9/2014 18.5 18.75 18.39 18.5 75000
4/8/2014 18.25 18.9 18.25 18.56 255500
4/7/2014 18.7 18.7 18.21 18.49 119500
4/4/2014 18.65 18.67 18.3 18.34 55000
4/3/2014 18.8 18.9 18.5 18.61 68000
4/2/2014 19.1 19.3 18.75 19.01 214000
4/1/2014 18.8 19.1 18.8 19.03 115000
3/31/2014 18.85 19.12 18.79 18.8 9500
3/28/2014 19.39 19.5 18.91 19.07 118500
3/27/2014 18.25 19.23 18.25 19.23 534500
3/26/2014 18 18.45 18 18.23 108000
3/25/2014 18.15 18.35 17.9 17.96 47500
3/24/2014 18 18.05 17.9 17.92 27500
3/21/2014 17.81 18.1 17.7 17.97 268000
3/20/2014 18.75 18.75 17.86 18.05 81500
3/19/2014 18.45 18.75 18.21 18.35 14500
3/18/2014 18.65 18.77 18.35 18.35 4000
3/17/2014 18.5 18.5 18.25 18.25 21500
3/14/2014 18.5 18.75 18.35 18.44 25500
3/13/2014 18.4 18.7 18.36 18.58 34000
3/12/2014 18.5 19 18.5 18.55 32500
3/11/2014 19.08 19.21 18.76 18.93 84000
3/10/2014 18.05 19.17 18.01 19.08 436000
3/7/2014 17.95 18.5 17.51 18.17 23000
3/6/2014 18.8 18.91 18.25 18.36 104500
3/5/2014 18.35 18.7 18.1 18.5 117500
3/4/2014 18.39 18.6 18.1 18.4 91000
3/3/2014 17.94 18.6 17.7 18.25 142500
2/28/2014 17.5 18 17.15 17.7 81500
2/27/2014 17.9 17.9 17.1 17.35 41000
2/26/2014 18.2 18.3 17.27 17.61 199500
2/25/2014 18.75 18.94 17.76 17.89 699000
2/24/2014 18.7 19 18.65 18.76 105500
2/21/2014 19.34 19.4 18.35 18.7 223000
2/20/2014 19 19.5 18.75 18.9 234000
2/19/2014 21 21.1 19.49 19.49 555000
2/18/2014 19.7 20.51 18.51 20.51 896500
2/17/2014 20.25 20.5 19.43 19.51 265000
2/14/2014 20.1 21.19 19.9 20.15 632500
2/13/2014 19.72 20.32 19 20.25 1714500
2/12/2014 19.3 19.69 19.1 19.32 300500
2/11/2014 19.8 20.7 19.27 19.42 791000
2/10/2014 18.7 19.81 17.81 19.81 2172000
2/7/2014 19.5 20 18.52 18.81 589000
2/6/2014 18.25 19.33 18.25 19.33 891000
2/4/2014 18.32 18.39 18 18.33 417500
2/3/2014 18.3 18.94 18.24 18.39 303500
1/31/2014 19.8 19.8 18.22 18.41 694000
1/30/2014 18.44 19.22 18.44 19.22 1672000
1/29/2014 17.49 18.22 16.9 18.22 1465000
1/28/2014 16.39 17.22 16.21 17.22 1558500
1/27/2014 16.25 16.34 16.06 16.22 172000
1/24/2014 16.3 16.84 16.05 16.54 557500
1/23/2014 16.27 16.65 16.25 16.39 440000
1/22/2014 16.45 16.5 16.2 16.26 206000
1/21/2014 16.2 16.5 16.2 16.29 920500
1/20/2014 15 16.14 15 16.1 1607500
1/17/2014 15.1 15.45 15.05 15.14 183500
1/16/2014 16.06 16.06 14.7 15.42 1622000
1/1/2014 7.59 7.65 7.4 7.53 946500
12/31/2013 7.5 7.89 7.31 7.46 2405000
12/30/2013 7.45 7.7 7.27 7.38 1044000
12/27/2013 7.42 7.59 7.22 7.29 373000
12/26/2013 7.7 7.89 7.4 7.44 867500
12/24/2013 7.62 7.8 7.61 7.7 316500
12/23/2013 7.78 7.95 7.66 7.7 744500
12/20/2013 7.2 8.05 7.2 7.81 4609000
12/19/2013 7.37 7.4 7.13 7.17 548000
12/18/2013 7.69 7.75 7.4 7.41 375000
12/17/2013 7.77 7.77 7.5 7.56 307000
12/16/2013 7.5 7.83 7.5 7.65 724500
12/13/2013 7.84 7.9 7.46 7.51 1041500
12/12/2013 7.75 7.89 7.6 7.69 2259500
12/11/2013 7.43 7.75 7.38 7.65 3132000
12/10/2013 7.3 7.48 7.11 7.37 1090000
12/9/2013 7.32 7.32 7.14 7.19 555000
12/6/2013 7.39 7.49 7.1 7.18 704000
12/5/2013 7.15 7.44 7 7.38 2755000
12/4/2013 6.7 7.35 6.65 7.04 4863500
12/3/2013 6.64 6.85 6.52 6.58 1095000
12/2/2013 6.4 6.63 6.25 6.5 489000
11/29/2013 6.32 6.54 6.3 6.36 194500
11/28/2013 6.59 6.59 6.35 6.46 210500
11/27/2013 6.3 6.47 6.3 6.36 361500
11/26/2013 6.7 6.7 6.4 6.42 244000
11/25/2013 6.51 6.84 6.5 6.66 358500
11/22/2013 6.55 6.6 6.5 6.51 177000
11/21/2013 6.53 6.67 6.4 6.45 386500
11/20/2013 6.78 6.89 6.5 6.58 572000
11/19/2013 6.6 6.85 6.55 6.7 1502500
11/18/2013 6.21 6.69 6.2 6.51 1884500
11/13/2013 6.04 6.35 6.04 6.29 83500
11/12/2013 6.18 6.35 6.15 6.2 220000
11/11/2013 6.25 6.4 6.2 6.23 322500
11/8/2013 6.1 6.5 5.8 6.17 717500
11/7/2013 6.25 6.36 6.15 6.19 227000
11/6/2013 6.06 6.2 6.01 6.16 368000
11/5/2013 6 6.2 5.55 6.06 361500
11/4/2013 6.27 6.35 5.75 6 3012000
11/1/2013 6.9 6.9 6.35 6.55 128000
10/31/2013 6.64 6.98 6.6 6.79 569000
10/30/2013 6.85 6.99 6.5 6.58 333500
10/29/2013 6.68 6.8 6.5 6.74 282000
10/28/2013 6.77 6.8 6.1 6.45 345000
10/25/2013 6.73 6.76 6.5 6.57 405500
10/24/2013 7.11 7.11 6.64 6.79 899000
10/23/2013 7.45 7.49 7.06 7.11 582000
10/22/2013 7.05 7.5 7 7.25 1528000
10/21/2013 7.2 7.25 7.01 7.06 182500
10/14/2013 7.18 7.35 6.9 7.01 112500
10/11/2013 7.05 7.63 7.01 7.1 1619000
10/10/2013 7.02 7.25 6.77 6.98 466000
10/9/2013 7.2 7.45 7 7.09 1320000
10/8/2013 7.26 7.4 7.05 7.12 336500
10/7/2013 6.95 7.35 6.91 7.23 792000
10/4/2013 7.11 7.24 6.95 7.02 672000
10/3/2013 7.74 7.96 6.65 7.09 3727500
10/2/2013 7.7 8.14 7.55 7.65 1462500
10/1/2013 7.65 7.95 7.21 7.64 1863500
9/30/2013 7.8 8.1 7.26 7.38 1855500
9/27/2013 8.25 8.84 7.63 7.78 6697000
9/26/2013 7.2 8.21 7.05 7.96 13757000
9/25/2013 7.19 7.58 6.9 7.21 6441500
9/24/2013 6.35 7.18 6.2 7.18 13645500
9/23/2013 6.3 6.4 6.09 6.18 805000
9/20/2013 6.55 6.78 6.26 6.32 1492500
9/19/2013 6.25 6.75 6.15 6.46 3138500
9/17/2013 5.98 6.87 5.8 6.87 9894500
9/16/2013 6.09 6.15 5.78 5.87 954000
9/13/2013 6.38 6.4 6 6.03 724000
9/12/2013 6.75 6.75 6.25 6.29 1207000
9/11/2013 6.38 6.87 6.3 6.6 6287500
9/10/2013 5.8 6.55 5.75 6.29 10008500
9/9/2013 5.74 5.9 5.55 5.72 3069500
9/6/2013 5.5 5.8 5.23 5.61 3027500
9/5/2013 5.67 5.8 5.35 5.39 1503500
9/4/2013 5.25 5.69 4.71 5.55 10859000
9/3/2013 5.1 5.35 5.05 5.19 1460000
9/2/2013 5.4 5.4 5 5.02 1465500
8/30/2013 5.65 5.7 5.35 5.43 642000
8/29/2013 5.9 5.9 5.5 5.53 1132000
8/28/2013 5.85 5.94 5.4 5.81 2835000
8/27/2013 6.5 6.6 5.84 5.88 5055500
8/26/2013 6.27 6.88 6.15 6.48 19666500
8/23/2013 5.15 6.01 5.05 6.01 13537000
8/22/2013 5 5.15 4.95 5.01 1540000
8/21/2013 5.09 5.23 4.9 5 995000
8/20/2013 4.8 5.1 4.8 4.98 1733000
8/19/2013 4.68 4.83 4.67 4.8 205500
8/16/2013 4.7 4.84 4.65 4.7 39000
8/15/2013 4.95 4.99 4.75 4.78 374500
8/13/2013 4.94 5 4.8 4.99 1035500
8/12/2013 4.85 5.05 4.55 4.89 2054000
8/7/2013 4.42 4.85 4.42 4.64 737500
8/6/2013 4.38 4.54 4.36 4.51 261000
8/5/2013 4.69 4.69 4.25 4.38 904500
8/1/2013 4.46 4.6 4.39 4.56 508500
7/31/2013 4.44 4.53 4.43 4.52 85500
7/30/2013 4.35 4.5 4.35 4.48 319500
7/29/2013 4.5 4.57 4.42 4.44 276500
7/26/2013 4.55 4.6 4.5 4.5 481000
7/25/2013 4.57 4.7 4.56 4.61 66500
7/24/2013 4.77 4.8 4.6 4.69 383500
7/23/2013 4.67 4.78 4.67 4.75 312500
7/22/2013 4.61 4.75 4.58 4.67 214500
7/19/2013 4.75 4.75 4.6 4.67 871500
7/18/2013 4.75 4.9 4.63 4.66 1310500
7/17/2013 4.75 4.75 4.6 4.6 897000
7/16/2013 4.71 4.99 4.71 4.75 421500
7/15/2013 4.33 5 4.33 4.93 6367000
7/12/2013 4.59 4.59 4.35 4.43 924500
7/11/2013 4.41 4.43 4.33 4.39 162500
7/10/2013 4.4 4.75 4.37 4.48 1430500
7/9/2013 4.4 4.43 4.35 4.35 214000
7/8/2013 4.52 4.6 4.38 4.4 280500
7/5/2013 4.4 4.55 4.4 4.52 1286000
7/4/2013 4.5 4.5 4.32 4.47 563500
7/3/2013 4.52 4.52 4.4 4.45 274000
7/2/2013 4.25 4.54 4.25 4.47 1084000
7/1/2013 4.1 4.25 4.1 4.23 237500
6/28/2013 4.11 4.19 4.06 4.14 133000
6/27/2013 4.2 4.2 4.08 4.11 328000
6/26/2013 4.09 4.25 4.05 4.12 422000
6/25/2013 4.02 4.27 4 4.09 270500
6/24/2013 4.3 4.5 4 4.02 2344000
6/21/2013 4.55 4.65 3.66 4.3 332500
6/20/2013 4.61 4.7 4.51 4.54 488500
6/19/2013 4.67 4.89 4.6 4.64 799500
6/18/2013 4.9 4.9 4.58 4.67 585500
6/17/2013 4.55 5.05 4.55 4.76 15423500
6/14/2013 4.85 4.85 4.52 4.59 621500
6/13/2013 4.65 5 4.6 4.76 944500
6/12/2013 4.72 4.75 4.63 4.65 627000
6/11/2013 4.7 4.85 4.66 4.72 940500
6/10/2013 4.7 4.7 4.52 4.69 526500
6/7/2013 4.89 4.9 4.65 4.7 577500
6/6/2013 5 5.04 4.85 4.89 645500
6/5/2013 5.18 5.32 4.9 4.98 2324500
6/4/2013 4.65 5.34 4.59 5.18 12982000
6/3/2013 4.6 4.7 4.4 4.58 1988500
5/31/2013 4.55 4.65 4.4 4.41 1493500
5/30/2013 4.5 4.65 4.36 4.5 2522500
5/29/2013 4.5 4.52 4.33 4.37 194500
5/28/2013 4.43 4.5 4.3 4.43 1066500
5/27/2013 4.22 4.37 4.15 4.32 364500
5/24/2013 4.3 4.58 4.3 4.36 3896000
5/23/2013 4.36 4.48 4.26 4.3 2082500
5/22/2013 4.58 4.58 4.38 4.4 1136000
5/21/2013 4.59 4.7 4.37 4.42 1929000
5/20/2013 4.55 4.74 4.5 4.54 2812500
5/17/2013 4.15 4.69 4.15 4.5 8854500
5/16/2013 4.07 4.19 4.02 4.12 531500
5/15/2013 4.07 4.18 4 4.12 812000
5/14/2013 4.18 4.23 4 4.15 890000
5/13/2013 4.3 4.34 4.17 4.2 793000
5/10/2013 4.21 4.3 4.1 4.21 1571000
5/9/2013 4.12 4.27 4.06 4.23 3805500
5/8/2013 3.83 4.13 3.83 4.08 2999000
5/7/2013 3.84 3.9 3.73 3.83 435500
5/6/2013 3.82 3.9 3.71 3.84 1446500
5/3/2013 3.6 3.8 3.6 3.7 913000
5/2/2013 3.74 3.74 3.6 3.64 175000
4/30/2013 3.65 3.7 3.55 3.68 423000
4/29/2013 3.52 3.65 3.5 3.52 223000
4/26/2013 3.65 3.66 3.54 3.55 517000
4/25/2013 3.45 3.68 3.45 3.6 1473500
4/24/2013 3.4 3.44 3.35 3.37 371500
4/23/2013 3.22 3.45 3.21 3.39 326500
4/22/2013 3.5 3.5 3.3 3.39 171500
4/19/2013 3.63 3.63 3.39 3.4 47500
4/18/2013 3.43 3.59 3.39 3.49 1307000
4/17/2013 3.58 3.65 3.44 3.46 483500
4/16/2013 3.48 3.6 3.47 3.55 770500
4/15/2013 3.55 3.68 3.38 3.48 1382500
4/12/2013 3.31 3.55 3.25 3.51 744500
4/11/2013 3.31 3.36 3.29 3.33 136000
4/10/2013 3.25 3.4 3.25 3.36 400500
4/9/2013 3.25 3.29 3.2 3.26 78500
4/8/2013 3.18 3.3 3.16 3.24 216000
4/5/2013 3.18 3.29 3.18 3.25 129000
4/4/2013 3.22 3.29 3.19 3.21 191000
4/3/2013 3.28 3.34 3.2 3.22 188000
4/2/2013 3.21 3.3 3.16 3.21 168000
4/1/2013 3.35 3.35 3.2 3.21 127000
3/29/2013 3.2 3.32 3.2 3.22 208000
3/28/2013 3.27 3.27 3.16 3.16 131500
3/27/2013 3.15 3.25 3.11 3.22 254500
3/26/2013 3.2 3.3 3.13 3.14 334000
3/25/2013 3.25 3.38 3.22 3.23 85000
3/22/2013 3.22 3.35 3.22 3.28 134500
3/21/2013 3.1 3.35 3.1 3.27 975000
3/20/2013 3.15 3.15 3.05 3.07 180500
3/19/2013 3.07 3.2 3 3.1 862000
3/18/2013 3.11 3.11 3.04 3.06 437500
3/15/2013 3.11 3.17 3.1 3.16 43500
3/14/2013 3.15 3.2 3.09 3.11 289500
3/13/2013 3.24 3.25 3.05 3.09 396000
3/12/2013 3.29 3.29 3 3.14 108000
3/11/2013 3.4 3.4 3.1 3.1 237000
3/8/2013 3.3 3.34 3.2 3.21 313500
3/7/2013 3.39 3.4 3.25 3.29 265500
3/6/2013 3.45 3.58 3.3 3.32 265000
3/5/2013 3.5 3.6 3.35 3.41 220000
3/4/2013 3.49 3.59 3.3 3.56 660500
3/1/2013 3.38 3.49 3.38 3.44 159000
2/28/2013 3.49 3.49 3.35 3.41 310500
2/27/2013 3.41 3.45 3.35 3.41 234000
2/26/2013 3.46 3.59 3.32 3.37 782000
2/25/2013 3.46 3.56 3.45 3.46 227500
2/22/2013 3.42 3.57 3.42 3.46 136500
2/21/2013 3.5 3.59 3.4 3.5 460500
2/20/2013 3.5 3.6 3.48 3.51 254500
2/19/2013 3.52 3.55 3.44 3.49 131000
2/18/2013 3.61 3.65 3.5 3.53 384000
2/15/2013 3.57 3.75 3.52 3.56 239000
2/14/2013 3.62 3.7 3.54 3.63 505000
2/13/2013 3.7 3.74 3.6 3.67 639500
2/12/2013 3.76 3.84 3.7 3.73 845500
2/11/2013 3.81 4.18 3.76 3.81 10235500
2/8/2013 3.75 3.9 3.65 3.81 901500
2/7/2013 3.85 3.85 3.65 3.72 1756500
2/6/2013 3.68 3.94 3.68 3.74 2031000
2/4/2013 3.66 3.79 3.6 3.67 438500
2/1/2013 3.75 3.85 3.63 3.65 114500
1/31/2013 3.64 3.7 3.64 3.66 63500
1/30/2013 3.65 3.9 3.58 3.68 677000
1/29/2013 3.52 3.78 3.46 3.62 564000
1/28/2013 3.6 3.64 3.55 3.55 76000
1/24/2013 3.69 3.7 3.51 3.62 168000
1/23/2013 3.55 3.69 3.55 3.59 61500
1/22/2013 3.51 3.59 3.51 3.55 100500
1/21/2013 3.55 3.58 3.52 3.52 195500
1/18/2013 3.62 3.64 3.52 3.55 72000
1/17/2013 3.54 3.54 3.31 3.42 152000
1/16/2013 3.05 3.4 3.05 3.34 116500
1/15/2013 3.54 3.54 3.06 3.18 390000
1/14/2013 3.64 3.67 3.48 3.59 35000
1/11/2013 3.55 3.66 3.5 3.51 124000
1/10/2013 3.65 3.65 3.51 3.55 392000
1/9/2013 3.6 3.78 3.6 3.63 220000
1/8/2013 3.6 3.62 3.51 3.6 131500
1/7/2013 3.42 3.55 3.4 3.49 284500
1/4/2013 3.56 3.76 3.56 3.57 146000
1/3/2013 3.79 3.79 3.5 3.58 92000
1/2/2013 3.75 3.76 3.4 3.45 717500
1/1/2013 3.81 3.85 3.71 3.76 194500
12/31/2012 3.89 3.89 3.8 3.82 169000
12/28/2012 3.83 3.9 3.8 3.81 227500
12/27/2012 3.93 3.94 3.84 3.85 193000
12/26/2012 4 4.06 3.9 3.94 163000
12/24/2012 4 4.1 3.85 3.96 663000
12/21/2012 4.19 4.25 3.96 3.99 935000
12/20/2012 4.08 4.39 3.91 4.14 1997000
12/19/2012 3.85 4.08 3.8 3.84 564000
12/18/2012 4.09 4.1 3.9 3.93 217500
12/17/2012 4.01 4.24 4.01 4.03 613500
12/14/2012 3.86 4.05 3.86 3.97 418000
12/13/2012 3.99 3.99 3.9 3.93 138500
12/12/2012 3.9 3.98 3.75 3.94 195000
12/11/2012 3.9 4 3.78 3.86 344500
12/10/2012 3.91 4.09 3.85 3.88 125500
12/7/2012 4.25 4.35 3.92 3.98 1483000
12/6/2012 3.75 4.35 3.75 4.27 6467000
12/5/2012 3.8 3.8 3.62 3.68 168000
12/4/2012 3.72 3.89 3.61 3.71 315000
12/3/2012 3.84 3.89 3.72 3.73 106000
11/30/2012 3.85 3.96 3.77 3.79 370500
11/29/2012 3.78 4.09 3.78 3.86 1157000
11/28/2012 3.84 3.99 3.84 3.87 585500
11/27/2012 3.72 3.97 3.72 3.79 1551000
11/26/2012 3.71 3.84 3.67 3.72 951500
11/23/2012 3.45 3.79 3.42 3.64 1784000
11/22/2012 3.49 3.5 3.38 3.46 295000
11/21/2012 3.44 3.5 3.38 3.39 100000
11/20/2012 3.5 3.54 3.4 3.44 158000
11/19/2012 3.45 3.5 3.4 3.43 186000
11/16/2012 3.45 3.57 3.4 3.45 113500
11/15/2012 3.59 3.63 3.46 3.52 184000
11/14/2012 3.45 3.5 3.35 3.4 298500
11/13/2012 3.41 3.51 3.35 3.45 82500
11/12/2012 3.39 3.44 3.31 3.4 114000
11/8/2012 3.37 3.47 3.31 3.39 33500
11/7/2012 3.36 3.4 3.3 3.38 122000
11/6/2012 3.35 3.43 3.33 3.35 86500
11/5/2012 3.45 3.5 3.38 3.41 105500
11/2/2012 3.49 3.49 3.39 3.4 109000
11/1/2012 3.47 3.6 3.4 3.45 90500
10/31/2012 3.6 3.7 3.49 3.51 266500
10/30/2012 3.69 3.74 3.59 3.6 52500
10/25/2012 3.57 3.7 3.51 3.6 162000
10/24/2012 3.74 3.74 3.55 3.57 64500
10/23/2012 3.74 3.78 3.65 3.67 73000
10/22/2012 4.13 4.13 3.66 3.67 666000
10/19/2012 3.85 4.1 3.85 4.02 492000
10/18/2012 3.9 4 3.87 3.9 115500
10/17/2012 3.8 3.99 3.8 3.96 522000
10/16/2012 3.8 3.8 3.72 3.78 33500
10/15/2012 3.84 3.84 3.72 3.75 93500
10/12/2012 3.85 3.88 3.75 3.8 122500
10/11/2012 3.85 3.85 3.75 3.77 19500
10/10/2012 3.85 3.87 3.79 3.8 42500
10/9/2012 3.83 3.89 3.81 3.82 120000
10/8/2012 4.05 4.1 3.85 3.85 99000
10/5/2012 3.97 4 3.85 3.94 166000
10/4/2012 3.9 4.05 3.81 3.99 361500
10/3/2012 3.89 3.9 3.78 3.83 188500
10/2/2012 3.9 3.95 3.8 3.87 207000
10/1/2012 3.91 4.04 3.89 3.9 223000
9/28/2012 4.1 4.13 3.91 4 156000
9/27/2012 4.2 4.2 4 4.01 397000
9/26/2012 4.2 4.26 4.05 4.12 1764000
9/25/2012 4 4.24 4 4.12 876000
9/24/2012 4.59 4.6 4.01 4.08 4302000
9/20/2012 4.12 4.52 4.12 4.42 1482000
9/19/2012 4.32 4.39 4.21 4.26 89500
9/18/2012 4.32 4.47 4.26 4.29 372500
9/17/2012 4.08 4.47 4.05 4.35 998500
9/14/2012 4.07 4.2 3.99 4.16 394500
9/13/2012 4.28 4.29 4.06 4.07 178500
9/12/2012 4.1 4.28 4.01 4.16 296500
9/11/2012 4.2 4.4 4.1 4.14 396000
9/10/2012 4.21 4.45 4.2 4.26 784500
9/7/2012 4.25 4.5 4.25 4.3 816000
9/6/2012 4.53 4.6 4.22 4.26 1051500
9/5/2012 4.25 4.67 4.24 4.42 6838000
9/4/2012 3.99 4.2 3.92 4.13 900500
9/3/2012 4.28 4.28 3.93 3.99 899000
8/31/2012 3.82 4.29 3.81 4.11 2087500
8/30/2012 3.82 3.89 3.75 3.81 401500
8/29/2012 3.9 3.9 3.7 3.82 370000
8/28/2012 3.78 4.15 3.78 3.85 2801500
8/27/2012 3.6 3.71 3.54 3.69 408500
8/24/2012 3.4 3.6 3.38 3.54 238500
8/23/2012 3.35 3.36 3.31 3.35 73000
8/16/2012 3.3 3.35 3.28 3.3 18000
8/15/2012 3.4 3.4 3.3 3.3 132000
8/13/2012 3.49 3.5 3.26 3.4 188000
8/10/2012 3.3 3.4 3.23 3.35 64000
8/9/2012 3.33 3.33 3.3 3.31 41500
8/8/2012 3.35 3.4 3.3 3.3 48000
8/7/2012 3.38 3.38 3.25 3.3 44000
8/6/2012 3.35 3.35 3.29 3.3 44500
8/3/2012 3.31 3.31 3.27 3.29 32000
8/2/2012 3.26 3.38 3.2 3.27 359500
8/1/2012 3.38 3.39 3.27 3.35 65500
7/31/2012 3.3 3.3 3.3 3.3 35000
7/30/2012 3.3 3.35 3.26 3.28 136000
7/27/2012 3.3 3.3 3.26 3.3 53000
7/26/2012 3.4 3.4 3.3 3.31 28000
7/25/2012 3.36 3.43 3.32 3.39 335000
7/24/2012 3.42 3.45 3.37 3.4 53500
7/23/2012 3.4 3.4 3.39 3.4 75500
7/20/2012 3.5 3.5 3.3 3.4 142131
7/19/2012 3.4 3.7 3.25 3.43 99949
7/18/2012 3.54 3.54 3.41 3.45 76041
7/17/2012 3.7 3.7 3.3 3.4 140792
7/16/2012 3.49 3.6 3.25 3.41 195480
7/13/2012 3.6 3.69 3.43 3.49 28859
7/12/2012 3.79 3.79 3.47 3.49 84376
7/11/2012 3.65 3.65 3.46 3.55 26085
7/10/2012 3.8 3.8 3.45 3.5 68628
7/6/2012 3.65 3.65 3.44 3.51 14130
7/5/2012 3.64 3.64 3.52 3.54 20043
7/4/2012 3.51 3.7 3.51 3.56 171189
7/3/2012 3.7 3.7 3.51 3.59 36682
7/2/2012 3.4 3.65 3.4 3.62 135400
6/29/2012 3.51 3.6 3.41 3.44 22968
6/28/2012 3.6 3.6 3.45 3.5 21561
6/27/2012 3.51 3.7 3.42 3.5 98096
6/26/2012 3.8 3.8 3.5 3.51 151042
6/25/2012 3.88 3.88 3.58 3.62 76907
6/22/2012 3.6 3.73 3.6 3.62 53506
6/21/2012 3.62 3.75 3.56 3.7 61001
6/20/2012 3.7 3.8 3.65 3.69 310670
6/19/2012 3.9 3.9 3.62 3.83 66522
6/18/2012 3.9 3.97 3.75 3.8 156260
6/15/2012 3.99 3.99 3.81 3.9 293727
6/14/2012 3.66 4 3.66 3.96 1485068
6/13/2012 3.84 3.85 3.65 3.73 271017
6/12/2012 3.8 3.8 3.64 3.74 206012
6/11/2012 3.85 3.85 3.67 3.79 287614
6/8/2012 3.62 3.8 3.62 3.75 614683
6/7/2012 3.6 3.74 3.55 3.62 360825
6/6/2012 3.7 3.73 3.57 3.6 109018
6/5/2012 3.7 3.7 3.5 3.59 226438
6/4/2012 3.66 3.7 3.55 3.67 112186
6/1/2012 3.71 3.8 3.6 3.67 324783
5/31/2012 3.77 3.79 3.64 3.7 225178
5/30/2012 3.96 3.96 3.63 3.65 166076
5/29/2012 3.97 3.97 3.66 3.72 319429
5/28/2012 3.9 4 3.77 3.78 219128
5/25/2012 3.9 3.98 3.79 3.92 355976
5/24/2012 3.84 4.16 3.66 3.95 5794233
5/23/2012 3.55 3.82 3.42 3.75 1531532
5/22/2012 3.65 3.66 3.41 3.49 253605
5/21/2012 3.5 3.59 3.34 3.56 580344
5/18/2012 3.69 3.69 3.25 3.37 165570
5/17/2012 3.34 3.38 3.3 3.33 131643
5/16/2012 3.54 3.54 3.34 3.36 111177
5/15/2012 3.6 3.6 3.4 3.48 41356
5/14/2012 3.4 3.54 3.4 3.4 132607
5/11/2012 3.58 3.58 3.4 3.43 255789
5/10/2012 3.58 3.6 3.45 3.45 327396
5/9/2012 3.73 3.73 3.51 3.56 230666
5/8/2012 3.79 3.79 3.54 3.58 373489
5/7/2012 3.73 3.84 3.58 3.78 1387235
5/4/2012 3.7 3.7 3.46 3.58 416436
5/3/2012 3.73 3.73 3.51 3.53 256259
5/2/2012 3.56 3.74 3.52 3.63 778422
4/30/2012 3.36 3.56 3.3 3.48 404014
4/25/2012 3.35 3.5 3.3 3.32 564047
4/24/2012 3.47 3.47 3.25 3.31 294856
4/23/2012 3.35 3.35 3.3 3.3 60470
4/20/2012 3.46 3.46 3.29 3.33 133729
4/19/2012 3.4 3.4 3.2 3.32 307182
4/18/2012 3.39 3.39 3.2 3.3 553884
4/16/2012 3.45 3.45 3.2 3.25 369491
4/13/2012 3.49 3.49 3.2 3.22 609618
4/12/2012 3.4 3.4 3.31 3.31 397039
4/11/2012 3.4 3.67 3.4 3.43 290388
4/10/2012 3.49 3.73 3.43 3.46 237221
4/9/2012 3.8 3.8 3.47 3.49 555364
4/6/2012 3.75 3.83 3.6 3.64 418173
4/5/2012 3.7 3.78 3.5 3.58 524904
4/4/2012 3.59 3.69 3.47 3.56 326129
4/3/2012 3.51 3.51 3.36 3.43 224488
4/2/2012 3.8 3.85 3.49 3.5 499111
3/30/2012 3.75 3.8 3.61 3.61 156437
3/29/2012 3.76 3.8 3.53 3.63 155075
3/28/2012 3.91 4.05 3.7 3.76 686184
3/27/2012 3.88 3.98 3.7 3.91 1183838
3/26/2012 3.83 3.98 3.75 3.82 748723
3/22/2012 3.61 3.95 3.61 3.83 3109455
3/21/2012 3.65 3.83 3.51 3.58 1166326
3/20/2012 3.59 3.6 3.5 3.53 328205
3/19/2012 3.62 3.75 3.35 3.43 505821
3/16/2012 3.9 3.9 3.6 3.68 699883
3/15/2012 3.95 3.95 3.62 3.73 763014
3/14/2012 3.67 4.08 3.67 3.81 3710789
3/13/2012 3.29 3.7 3.15 3.61 4263038
3/12/2012 3.66 3.7 3.25 3.29 2123252
3/9/2012 2.98 3.64 2.9 3.52 7718942
3/8/2012 2.95 2.95 2.75 2.86 549228
3/7/2012 2.7 3.05 2.65 2.94 3069789
3/5/2012 2.65 2.65 2.56 2.6 120137
3/2/2012 2.59 2.68 2.55 2.61 127873
3/1/2012 2.61 2.7 2.56 2.59 166206
2/29/2012 2.56 2.75 2.56 2.63 100365
2/28/2012 2.57 2.64 2.55 2.6 125510
2/27/2012 2.68 2.68 2.5 2.58 458532
2/24/2012 2.65 2.69 2.59 2.62 61342
2/23/2012 2.7 2.7 2.55 2.6 261170
2/22/2012 2.66 2.75 2.55 2.61 368741
2/21/2012 2.84 2.87 2.62 2.66 400980
2/20/2012 2.86 2.9 2.7 2.77 319229
2/17/2012 2.9 3.05 2.83 2.88 1995617
2/16/2012 2.67 2.98 2.53 2.85 3635762
2/15/2012 2.48 2.64 2.48 2.6 460516
2/14/2012 2.54 2.64 2.45 2.48 591447
2/13/2012 2.59 2.59 2.52 2.59 26574
2/10/2012 2.69 2.7 2.45 2.5 34984
2/9/2012 2.7 2.7 2.6 2.64 112602
2/8/2012 2.61 2.7 2.59 2.6 108526
2/7/2012 2.6 2.69 2.5 2.6 235037
2/6/2012 2.55 2.6 2.45 2.51 443687
2/3/2012 2.7 2.7 2.5 2.57 82844
2/2/2012 2.59 2.65 2.45 2.6 197088
2/1/2012 2.54 2.68 2.45 2.65 143169
1/31/2012 2.55 2.6 2.45 2.48 13810
1/30/2012 2.5 2.6 2.4 2.54 115042
1/27/2012 2.68 2.7 2.5 2.52 22400
1/26/2012 2.6 2.7 2.59 2.6 189821
1/25/2012 2.7 2.82 2.68 2.68 278815
1/24/2012 2.63 2.83 2.62 2.71 610587
1/23/2012 2.84 2.85 2.61 2.73 309952
1/20/2012 2.7 2.75 2.55 2.66 568805
1/19/2012 2.6 2.7 2.5 2.6 71104
1/18/2012 2.6 2.75 2.45 2.62 385991
1/17/2012 2.35 2.64 2.33 2.53 535775
1/16/2012 2.27 2.4 2.27 2.37 8329
1/13/2012 2.36 2.4 2.3 2.35 102820
1/12/2012 2.3 2.35 2.3 2.3 152726
1/11/2012 2.3 2.39 2.25 2.29 272509
1/10/2012 2.29 2.35 2.29 2.3 149787
1/9/2012 2.38 2.38 2.3 2.3 57000
1/6/2012 2.42 2.43 2.23 2.3 48488
1/5/2012 2.29 2.35 2.28 2.32 44427
1/4/2012 2.35 2.42 2.27 2.3 77034
1/3/2012 2.44 2.44 2.25 2.4 53049
1/2/2012 2.33 2.44 2.25 2.37 158685
12/30/2011 2.39 2.43 2.25 2.33 15155
12/29/2011 2.3 2.4 2.3 2.39 106067
12/28/2011 2.3 2.35 2.26 2.28 119866
12/27/2011 2.33 2.33 2.25 2.3 50707
12/26/2011 2.2 2.33 2.2 2.3 82168
12/23/2011 2.2 2.35 2.15 2.22 78145
12/22/2011 2.28 2.28 2.17 2.2 26562
12/21/2011 2.23 2.3 2.15 2.26 121998
12/20/2011 2.2 2.2 2.05 2.18 362861
12/19/2011 2.29 2.29 2.07 2.1 70878
12/16/2011 2.12 2.29 2.02 2.14 510706
12/15/2011 2.21 2.3 2.13 2.15 112633
12/14/2011 2.39 2.39 2.21 2.23 376064
12/13/2011 2.29 2.34 2.22 2.25 76322
12/12/2011 2.2 2.35 2.2 2.29 46155
12/9/2011 2.17 2.3 2.17 2.2 31003
12/8/2011 2.22 2.3 2.1 2.17 782742
12/7/2011 2.28 2.35 2.16 2.22 709648
12/2/2011 2.35 2.41 2.24 2.28 151457
12/1/2011 2.4 2.41 2.3 2.35 62054
11/30/2011 2.3 2.45 2.33 2.4 134678
11/29/2011 2.31 2.48 2.29 2.3 58506
11/28/2011 2.4 2.44 2.26 2.31 1389694
11/25/2011 2.44 2.5 2.35 2.4 59034
11/24/2011 2.4 2.48 2.31 2.44 1175
11/23/2011 2.4 2.43 2.4 2.4 60462
11/22/2011 2.5 2.5 2.34 2.4 30757
11/21/2011 2.43 2.51 2.4 2.5 132373
11/18/2011 2.5 2.6 2.4 2.43 130437
11/17/2011 2.59 2.67 2.47 2.5 139920
11/16/2011 2.5 2.63 2.38 2.59 321865
11/15/2011 2.35 2.6 2.35 2.5 398746
11/14/2011 2.4 2.49 2.35 2.35 16739
11/11/2011 2.37 2.48 2.35 2.4 43773
10/31/2011 2.25 2.36 2.25 2.35 138204
10/28/2011 2.2 2.3 2.21 2.25 425138
10/27/2011 2.31 2.38 2.18 2.2 1459532
10/26/2011 2.27 2.4 2.2 2.31 380002
10/25/2011 2.29 2.44 2.1 2.27 377333
10/21/2011 2.25 2.35 2.25 2.29 90066
10/20/2011 2.29 2.35 2.21 2.25 1099034
10/19/2011 2.27 2.34 2.22 2.29 260586
10/17/2011 2.37 2.38 2.29 2.33 294554
10/14/2011 2.4 2.45 2.34 2.37 100219
10/13/2011 2.48 2.46 2.37 2.4 156011
10/11/2011 2.5 2.55 2.45 2.47 103573
10/10/2011 2.45 2.55 2.49 2.5 795637
10/7/2011 2.45 2.48 2.4 2.45 70833
10/6/2011 2.41 2.5 2.4 2.45 109967
10/5/2011 2.54 2.59 2.38 2.41 567070
10/4/2011 2.5 2.58 2.48 2.54 211111
10/3/2011 2.55 2.59 2.47 2.5 192491
9/30/2011 2.5 2.61 2.5 2.55 241142
9/29/2011 2.59 2.63 2.5 2.5 133925
9/28/2011 2.54 2.61 2.47 2.59 185009
9/27/2011 2.47 2.6 2.5 2.54 343451
9/26/2011 2.56 2.53 2.35 2.47 455416
9/23/2011 2.63 2.67 2.54 2.56 181668
9/22/2011 2.59 2.72 2.57 2.63 531044
9/21/2011 2.55 2.62 2.55 2.59 185885
9/20/2011 2.57 2.61 2.55 2.55 260736
9/19/2011 2.58 2.6 2.52 2.57 41022
9/16/2011 2.56 2.69 2.55 2.58 87919
9/15/2011 2.52 2.7 2.52 2.56 382573
9/14/2011 2.6 2.6 2.5 2.52 311918
9/13/2011 2.52 2.62 2.55 2.6 74644
9/12/2011 2.71 2.72 2.5 2.52 766424
9/9/2011 2.81 2.89 2.7 2.71 756390
9/8/2011 2.86 2.92 2.8 2.81 226503
9/7/2011 2.86 3 2.81 2.86 618037
8/30/2011 2.8 2.89 2.73 2.78 376810
8/29/2011 2.89 2.85 2.76 2.8 119042
8/25/2011 2.88 2.95 2.8 2.89 740213
8/24/2011 3.16 3.24 2.84 2.88 1777039
8/23/2011 2.9 3.4 2.98 3.16 1987915
8/22/2011 2.8 3.05 2.72 2.9 2502355
8/19/2011 2.9 2.89 2.73 2.8 205465
8/18/2011 2.89 2.95 2.81 2.9 263796
8/17/2011 2.78 2.94 2.75 2.89 579781
8/16/2011 2.63 2.83 2.66 2.78 382870
8/15/2011 2.8 2.9 2.6 2.63 100940
8/12/2011 2.8 2.87 2.78 2.8 26090
8/11/2011 2.77 2.84 2.73 2.8 54554
8/10/2011 2.61 2.98 2.7 2.77 205451
8/9/2011 2.8 2.75 2.6 2.61 325504
8/8/2011 2.7 2.85 2.47 2.8 189458
8/5/2011 2.89 3 2.6 2.7 633756
8/4/2011 2.94 3.04 2.8 2.89 269416
8/3/2011 3.03 3.15 2.91 2.94 270587
8/2/2011 3.06 3.16 3 3.03 162510
7/28/2011 3.05 3.17 2.95 3.09 1190862
7/27/2011 3.17 3.23 3.03 3.05 473853
7/26/2011 3.18 3.24 3.11 3.17 619756
7/25/2011 3.11 3.23 3.07 3.18 598013
7/22/2011 3.01 3.17 3.05 3.11 843839
7/21/2011 2.94 3.05 2.85 3.01 268916
7/20/2011 2.94 3.04 2.92 2.94 815334
7/19/2011 3.03 3.17 2.92 2.94 1369874
7/18/2011 3.17 3.22 3.01 3.03 872729
7/15/2011 3.09 3.3 3.1 3.17 1048667
7/14/2011 3.18 3.18 3.09 3.09 115645
7/13/2011 3.15 3.2 3.1 3.13 480459
7/12/2011 3.12 3.14 3.06 3.08 237329
7/11/2011 3.19 3.25 3.08 3.1 737367
7/8/2011 3.08 3.2 2.97 3.14 1675637
7/7/2011 3.1 3.1 2.95 2.95 709748
7/6/2011 3 3.28 2.95 3.07 4644331
7/5/2011 2.98 3.09 2.95 2.98 2064052
7/4/2011 2.9 3 2.8 2.96 1014658
7/1/2011 2.94 2.94 2.72 2.8 54752
6/30/2011 2.94 2.95 2.75 2.8 975100
6/29/2011 2.7 3.07 2.7 2.87 4044814
6/28/2011 2.53 2.69 2.51 2.61 679062
6/27/2011 2.75 2.75 2.6 2.68 117624
6/24/2011 2.69 2.69 2.6 2.65 65901
6/23/2011 2.68 2.8 2.56 2.65 842069
6/22/2011 2.56 2.68 2.55 2.62 190265
6/21/2011 2.69 2.69 2.53 2.58 174199
6/20/2011 2.75 2.75 2.51 2.51 418067
6/17/2011 2.75 2.75 2.6 2.6 106943
6/16/2011 2.75 2.75 2.65 2.67 99809
6/15/2011 2.8 2.8 2.67 2.74 119155
6/14/2011 2.8 2.84 2.7 2.76 280712
6/13/2011 2.73 2.79 2.68 2.72 257643
6/10/2011 2.8 2.84 2.7 2.75 259335
6/9/2011 2.75 2.83 2.69 2.79 615766
6/8/2011 2.63 2.79 2.57 2.7 971231
6/7/2011 2.69 2.7 2.62 2.68 257482
6/6/2011 2.7 2.8 2.56 2.63 118435
6/3/2011 2.73 2.84 2.67 2.78 380410
6/2/2011 2.74 2.77 2.65 2.67 198511
6/1/2011 2.84 2.84 2.71 2.8 312131
5/31/2011 2.75 2.95 2.7 2.76 666260
5/30/2011 2.68 2.92 2.65 2.8 1587301
5/27/2011 2.58 2.64 2.54 2.6 327067
5/26/2011 2.55 2.59 2.47 2.55 195510
5/25/2011 2.42 2.53 2.41 2.46 170589
5/24/2011 2.42 2.43 2.38 2.42 78142
5/23/2011 2.43 2.43 2.35 2.36 52959
5/20/2011 2.48 2.48 2.26 2.35 226441
5/19/2011 2.59 2.59 2.35 2.4 146001
5/18/2011 2.52 2.52 2.39 2.43 179282
5/17/2011 2.49 2.5 2.41 2.46 234167
5/16/2011 2.4 2.49 2.36 2.39 233950
5/13/2011 2.5 2.5 2.42 2.46 68210
5/12/2011 2.5 2.5 2.4 2.42 245207
5/11/2011 2.54 2.59 2.44 2.46 125268
5/10/2011 2.54 2.65 2.42 2.5 534143
5/9/2011 2.69 2.69 2.5 2.51 301651
5/6/2011 2.66 2.67 2.5 2.65 320776
5/5/2011 2.4 2.7 2.37 2.51 2383607
5/4/2011 2.56 2.64 2.26 2.43 1361821
5/3/2011 2.68 2.7 2.53 2.56 289887
5/2/2011 2.65 2.82 2.65 2.68 379365
4/29/2011 2.77 2.89 2.66 2.71 1126230
4/28/2011 2.76 2.83 2.75 2.79 145621
4/27/2011 2.76 2.87 2.75 2.78 285765
4/26/2011 2.8 2.98 2.74 2.76 1637691
4/25/2011 2.79 2.86 2.75 2.79 120603
4/22/2011 2.89 2.89 2.75 2.82 405876
4/21/2011 2.85 2.85 2.75 2.82 276171
4/20/2011 2.81 2.86 2.79 2.83 338206
4/19/2011 2.9 2.95 2.8 2.82 345075
4/18/2011 2.99 3 2.81 2.82 304018
4/15/2011 2.95 3 2.79 2.9 677309
4/14/2011 3.15 3.15 2.84 2.86 1589117
4/13/2011 3.09 3.15 3.03 3.05 789898
4/12/2011 3.22 3.28 3.06 3.08 1365284
4/11/2011 3.24 3.4 3.16 3.29 4148423
4/8/2011 3.1 3.2 3.06 3.17 680505
4/7/2011 3 3.15 3 3.14 557691
4/6/2011 3 3.17 3 3.1 2062617
4/5/2011 3 3.05 2.93 3 568558
4/4/2011 2.92 3.02 2.89 2.97 566390
4/1/2011 3 3.04 2.9 2.93 549088
3/31/2011 2.77 3.15 2.75 2.93 2257821
3/30/2011 2.84 2.85 2.75 2.76 110825
3/29/2011 2.7 2.91 2.7 2.83 516973
3/28/2011 2.78 2.95 2.66 2.71 704771
3/25/2011 2.85 2.85 2.71 2.75 170101
3/24/2011 2.8 2.87 2.76 2.81 67908
3/22/2011 2.76 2.95 2.76 2.81 226757
3/21/2011 2.81 2.97 2.78 2.79 571821
3/18/2011 3.12 3.12 2.81 2.85 378240
3/17/2011 2.99 3.06 2.92 2.94 638227
3/16/2011 3.14 3.2 2.93 2.97 1689384
3/15/2011 3.05 3.34 2.95 3.09 8197919
3/14/2011 2.65 3.15 2.62 3.01 13099827
3/11/2011 2.75 2.75 2.63 2.7 232480
3/10/2011 2.82 2.88 2.75 2.77 270841
3/9/2011 2.89 2.98 2.83 2.87 647174
3/8/2011 2.61 3.05 2.61 2.9 7856037
3/7/2011 2.79 2.8 2.55 2.63 294698
3/4/2011 2.77 2.9 2.69 2.71 705534
3/3/2011 2.58 2.92 2.51 2.76 4292556
3/2/2011 2.53 2.64 2.47 2.56 670052
3/1/2011 2.45 2.66 2.38 2.56 1078300
2/28/2011 2.35 2.59 2.2 2.41 1663419
2/25/2011 2.47 2.47 2.1 2.25 1061798
2/24/2011 2.42 2.59 2.3 2.35 1560320
2/23/2011 2.45 2.49 2.31 2.38 1649232
2/22/2011 2.46 2.65 2.32 2.37 2329063
2/21/2011 2.6 2.64 2.47 2.5 409040
2/18/2011 2.61 2.71 2.54 2.61 928265
2/17/2011 2.75 2.75 2.61 2.62 656459
2/15/2011 2.63 2.85 2.6 2.69 2410538
2/14/2011 2.62 2.79 2.51 2.65 4959047
2/11/2011 2.8 2.82 2.4 2.53 2185555
2/10/2011 2.84 2.93 2.75 2.78 2684559
2/9/2011 2.72 3.08 2.65 2.78 7190838
2/8/2011 3.04 3.17 2.65 2.7 9274888
2/7/2011 2.28 3.17 2.28 3.11 30141044
2/4/2011 1.99 2.27 1.95 2.21 3345242
2/3/2011 1.95 1.96 1.84 1.96 260634
2/2/2011 2.07 2.1 1.83 1.86 682109
2/1/2011 2.11 2.2 2 2.01 3407035
1/31/2011 1.79 2.01 1.7 1.94 1714940
1/28/2011 1.71 1.79 1.7 1.73 148874
1/27/2011 1.79 1.84 1.69 1.71 380973
1/26/2011 1.77 1.92 1.71 1.73 578696
1/25/2011 1.84 1.93 1.73 1.84 642171
1/24/2011 1.88 1.88 1.7 1.76 485750
1/21/2011 1.79 1.85 1.72 1.79 399017
1/20/2011 1.86 1.95 1.75 1.79 486805
1/19/2011 1.91 1.97 1.62 1.89 330864
1/18/2011 2.04 2.05 1.9 1.91 446667
1/17/2011 2 2.09 1.93 1.97 387262
1/14/2011 2 2.03 1.9 1.99 172069
1/13/2011 1.99 1.99 1.88 1.93 579428
1/12/2011 2.09 2.09 1.9 1.93 398683
1/11/2011 2.09 2.09 1.97 2 728036
1/10/2011 2.13 2.13 2.05 2.05 540996
1/7/2011 1.96 2.23 1.95 2.03 1305570
1/6/2011 2.05 2.05 1.95 1.96 249094
1/5/2011 2.04 2.1 1.96 1.98 355772
1/4/2011 1.93 2.05 1.89 2.02 287886
1/3/2011 1.96 2.04 1.91 1.95 302255
12/31/2010 2.06 2.1 1.97 2 665049
12/30/2010 2.02 2.15 2.02 2.07 267355
12/29/2010 2.07 2.17 2.02 2.03 609989
12/28/2010 2.04 2.28 2 2.08 2872193
12/27/2010 2.12 2.12 2.01 2.02 242701
12/24/2010 2.18 2.18 2.05 2.06 346894
12/23/2010 2.09 2.2 2.06 2.07 443324
12/22/2010 2.21 2.21 2.05 2.09 529290
12/21/2010 2.16 2.27 2.1 2.13 1574563
12/20/2010 2.17 2.28 2.04 2.06 544503
12/15/2010 2.14 2.3 2 2.11 3603866
12/14/2010 2.57 2.6 2.1 2.14 7510192
12/13/2010 2.3 2.74 2.3 2.57 19843970
12/10/2010 1.76 1.95 1.75 1.85 2290690
12/9/2010 1.54 1.76 1.51 1.73 1390442
12/8/2010 1.55 1.59 1.51 1.54 210188
12/7/2010 1.54 1.6 1.53 1.54 95011
12/6/2010 1.59 1.6 1.5 1.55 209201
12/3/2010 1.6 1.61 1.52 1.55 192831
12/2/2010 1.59 1.6 1.55 1.55 106209
12/1/2010 1.62 1.67 1.48 1.51 530956
11/30/2010 1.55 1.72 1.55 1.64 1733552
11/29/2010 1.5 1.58 1.49 1.51 677738
11/26/2010 1.5 1.5 1.45 1.49 25434
11/25/2010 1.54 1.54 1.45 1.5 21644
11/24/2010 1.5 1.55 1.46 1.48 107243
11/23/2010 1.54 1.54 1.47 1.47 176016
11/22/2010 1.5 1.54 1.46 1.53 39500
11/16/2010 1.48 1.5 1.4 1.49 400830
11/15/2010 1.41 1.45 1.41 1.42 75842
11/12/2010 1.54 1.54 1.4 1.41 337524
11/11/2010 1.58 1.58 1.48 1.49 266375
11/10/2010 1.48 1.62 1.48 1.5 533672
11/8/2010 1.41 1.49 1.4 1.44 232901
11/5/2010 1.47 1.48 1.38 1.41 39191
11/4/2010 1.41 1.41 1.36 1.37 61205
11/3/2010 1.46 1.46 1.39 1.45 49806
11/2/2010 1.48 1.5 1.37 1.4 168098
11/1/2010 1.47 1.47 1.4 1.45 159687
10/29/2010 1.45 1.59 1.45 1.5 127511
10/28/2010 1.53 1.53 1.43 1.43 49698
10/27/2010 1.52 1.55 1.4 1.45 215092
10/26/2010 1.63 1.63 1.45 1.47 413593
10/25/2010 1.64 1.65 1.57 1.57 382573
10/22/2010 1.55 1.64 1.5 1.59 391626
10/21/2010 1.45 1.52 1.45 1.47 181319
10/20/2010 1.42 1.48 1.39 1.45 86081
10/19/2010 1.53 1.53 1.41 1.42 62539
10/18/2010 1.53 1.53 1.41 1.45 71495
10/15/2010 1.45 1.57 1.35 1.48 622309
10/14/2010 1.35 1.43 1.35 1.39 36005
10/13/2010 1.43 1.47 1.4 1.42 56704
10/12/2010 1.35 1.49 1.32 1.46 369128
10/11/2010 1.35 1.39 1.31 1.35 27502
10/8/2010 1.31 1.45 1.3 1.34 85360
10/7/2010 1.39 1.39 1.3 1.33 467306
10/6/2010 1.32 1.37 1.3 1.34 41498
10/5/2010 1.32 1.39 1.3 1.38 89401
10/4/2010 1.36 1.39 1.33 1.35 65118
10/1/2010 1.31 1.4 1.3 1.34 128597
9/30/2010 1.45 1.45 1.37 1.39 52403
9/29/2010 1.47 1.47 1.4 1.4 23171
9/28/2010 1.42 1.47 1.42 1.47 14326
9/27/2010 1.43 1.48 1.35 1.48 73519
9/24/2010 1.43 1.53 1.41 1.45 69440
9/23/2010 1.49 1.52 1.43 1.46 124814
9/22/2010 1.52 1.58 1.41 1.45 367712
9/21/2010 1.54 1.54 1.42 1.47 163335
9/20/2010 1.43 1.54 1.42 1.5 113623
9/17/2010 1.47 1.65 1.37 1.5 632273
9/16/2010 1.4 1.44 1.35 1.37 164929
9/15/2010 1.4 1.46 1.4 1.4 68319
9/14/2010 1.58 1.58 1.16 1.43 69777
9/9/2010 1.35 1.49 1.35 1.48 2054
9/8/2010 1.35 1.48 1.35 1.48 5812
9/7/2010 1.3 1.48 1.3 1.48 9999
9/6/2010 1.51 1.51 1.3 1.42 11407
9/3/2010 1.44 1.44 1.36 1.43 34467
9/2/2010 1.4 1.47 1.35 1.41 75460
9/1/2010 1.47 1.47 1.46 1.46 1
8/31/2010 1.41 1.49 1.35 1.4 25224
8/30/2010 1.46 1.5 1.38 1.39 60247
8/27/2010 1.48 1.48 1.33 1.46 35553
8/26/2010 1.4 1.47 1.31 1.41 29871
8/25/2010 1.41 1.41 1.3 1.33 81771
8/24/2010 1.49 1.49 1.42 1.44 38208
8/23/2010 1.53 1.53 1.38 1.48 48762
8/20/2010 1.4 1.5 1.4 1.44 25094
8/19/2010 1.4 1.55 1.33 1.44 530014
8/18/2010 1.44 1.46 1.38 1.39 62520
8/17/2010 1.41 1.45 1.31 1.4 129906
8/16/2010 1.41 1.46 1.3 1.32 233109
8/13/2010 1.47 1.5 1.4 1.41 257313
8/12/2010 1.46 1.55 1.46 1.5 1330
8/11/2010 1.51 1.59 1.48 1.53 12342
8/10/2010 1.42 1.64 1.42 1.53 294794
8/9/2010 1.66 1.66 1.43 1.46 290362
8/6/2010 1.69 1.69 1.55 1.56 37927
8/5/2010 1.7 1.7 1.58 1.66 154112
8/4/2010 1.74 1.74 1.51 1.58 179812
8/3/2010 1.74 1.74 1.65 1.7 30572
8/2/2010 1.6 1.68 1.56 1.68 154378
7/30/2010 1.62 1.7 1.61 1.66 277313
7/29/2010 1.73 1.73 1.6 1.63 211559
7/28/2010 1.63 1.71 1.63 1.68 33639
7/27/2010 1.74 1.74 1.61 1.63 56404
7/26/2010 1.7 1.7 1.55 1.66 128360
7/23/2010 1.7 1.77 1.66 1.69 112052
7/22/2010 1.77 1.77 1.7 1.77 21729
7/21/2010 1.75 1.75 1.65 1.75 133887
7/20/2010 1.7 1.77 1.7 1.73 162171
7/19/2010 1.7 1.75 1.65 1.74 92427
7/16/2010 1.8 1.8 1.61 1.66 40309
7/15/2010 1.76 1.8 1.68 1.74 126088
7/14/2010 1.73 1.78 1.69 1.76 106388
7/13/2010 1.6 1.73 1.6 1.73 99418
7/12/2010 1.75 1.75 1.55 1.64 535027
7/9/2010 1.75 1.81 1.75 1.79 162938
7/8/2010 1.61 1.76 1.61 1.75 50058
7/7/2010 1.7 1.75 1.58 1.7 57755
7/6/2010 1.6 1.68 1.58 1.67 32708
7/5/2010 1.7 1.7 1.65 1.65 66648
7/2/2010 1.68 1.79 1.59 1.63 76120
7/1/2010 1.7 1.7 1.55 1.63 10106
6/30/2010 1.56 1.62 1.56 1.59 59040
6/29/2010 1.64 1.64 1.54 1.56 931214
6/28/2010 1.56 1.67 1.52 1.53 274890
6/25/2010 1.79 1.79 1.53 1.55 853399
6/24/2010 1.75 1.75 1.55 1.62 791196
6/23/2010 1.71 1.71 1.6 1.65 118453
6/22/2010 1.77 1.77 1.71 1.71 346000
6/21/2010 1.74 1.75 1.65 1.69 62495
6/18/2010 1.75 1.79 1.68 1.75 212558
6/17/2010 1.6 1.74 1.6 1.69 372010
6/16/2010 1.68 1.76 1.66 1.69 299867
6/15/2010 1.73 1.73 1.6 1.64 237781
6/14/2010 1.61 1.69 1.51 1.6 559185
6/11/2010 1.7 1.78 1.6 1.64 1088110
6/10/2010 1.8 1.8 1.65 1.67 1011475
6/9/2010 1.85 1.89 1.7 1.71 639810
6/8/2010 1.88 1.94 1.8 1.83 987934
6/7/2010 1.98 2 1.8 1.82 560191
6/4/2010 1.96 1.96 1.8 1.82 364585
6/3/2010 1.93 2 1.85 1.9 371611
6/2/2010 1.8 1.94 1.76 1.92 178339
6/1/2010 1.77 1.83 1.7 1.77 468651
5/31/2010 1.97 1.97 1.8 1.8 181684
5/28/2010 1.94 1.98 1.82 1.84 378164
5/27/2010 2.05 2.05 1.86 1.88 241052
5/26/2010 1.98 2.05 1.85 1.97 382007
5/25/2010 2.02 2.05 1.81 1.85 1024739
5/24/2010 2.02 2.13 1.9 1.98 441644
5/21/2010 2.04 2.16 2.02 2.09 126506
5/20/2010 2.23 2.23 2 2.02 375534
5/19/2010 2.28 2.28 2.02 2.05 466626
5/18/2010 2.2 2.25 2.13 2.19 236203
5/17/2010 2.16 2.19 2.1 2.11 299953
5/14/2010 2.3 2.3 2.12 2.17 261059
5/13/2010 2.34 2.34 2.2 2.21 100856
5/12/2010 2.32 2.33 2.14 2.28 333046
5/11/2010 2.29 2.4 2.2 2.21 979584
5/10/2010 2.34 2.35 2.2 2.21 413424
5/7/2010 2.45 2.45 2.2 2.23 183911
5/6/2010 2.35 2.49 2.27 2.36 1759018
5/5/2010 2.32 2.34 2.21 2.27 414833
5/4/2010 2.17 2.4 2.17 2.29 597818
5/3/2010 2.15 2.34 2.1 2.25 888709
4/30/2010 2.18 2.19 2.09 2.12 308216
4/29/2010 2.25 2.25 2.12 2.15 324817
4/28/2010 2.2 2.24 2.1 2.18 608422
4/27/2010 2.25 2.25 2.1 2.18 873279
4/26/2010 2.35 2.35 2.2 2.22 292770
4/23/2010 2.39 2.39 2.22 2.26 397434
4/22/2010 2.3 2.42 2.25 2.3 539456
4/21/2010 2.32 2.32 2.2 2.22 664070
4/20/2010 2.45 2.45 2.27 2.29 763934
4/19/2010 2.45 2.57 2.35 2.39 854367
4/16/2010 2.58 2.8 2.49 2.55 9310484
4/15/2010 2.41 2.65 2.41 2.52 9233539
4/14/2010 2.19 2.39 2.01 2.34 2716782
4/13/2010 2.1 2.16 2.01 2.08 615489
4/12/2010 2.25 2.35 2.02 2.06 682343
4/9/2010 2.15 2.37 2.15 2.24 4652868
4/8/2010 2.1 2.15 2.03 2.07 907572
4/7/2010 1.91 2.18 1.89 2.03 2138741
4/6/2010 1.88 1.91 1.84 1.85 225746
4/5/2010 1.9 1.93 1.84 1.86 215773
4/2/2010 1.95 1.95 1.82 1.86 508251
4/1/2010 1.84 1.95 1.81 1.83 276120
3/31/2010 1.9 1.95 1.81 1.86 171212
3/30/2010 1.98 1.98 1.81 1.84 217263
3/29/2010 1.96 2.04 1.9 1.92 339715
3/26/2010 1.8 1.97 1.79 1.91 1797442
3/25/2010 1.95 1.95 1.79 1.81 574868
3/24/2010 1.93 1.95 1.82 1.9 51889
3/22/2010 1.99 1.99 1.8 1.82 561085
3/19/2010 2.03 2.03 1.87 1.9 948299
3/18/2010 1.91 2.05 1.91 1.93 70756
3/17/2010 2.07 2.07 1.91 2 33661
3/16/2010 2.05 2.1 1.9 1.99 700145
3/15/2010 2 2 1.92 1.93 145254
3/12/2010 2.04 2.04 1.91 1.95 111636
3/11/2010 2.07 2.07 1.95 1.98 380652
3/10/2010 2.07 2.07 1.91 1.95 46883
3/9/2010 2.04 2.05 1.93 1.94 232289
3/8/2010 1.99 2 1.9 2 253309
3/5/2010 1.99 2.02 1.87 1.9 480397
3/4/2010 1.75 1.98 1.74 1.96 610209
3/3/2010 1.8 1.87 1.75 1.81 404403
3/2/2010 1.73 1.89 1.73 1.77 490256
3/1/2010 1.94 2 1.75 1.78 1178115
2/26/2010 1.95 2.05 1.9 1.97 310662
2/25/2010 2.18 2.18 1.92 1.98 639710
2/24/2010 2.19 2.19 2.05 2.08 173507
2/23/2010 2.23 2.23 2.01 2.1 436712
2/22/2010 2.19 2.24 2.15 2.15 178427
2/18/2010 2.29 2.29 2.2 2.24 215963
2/17/2010 2.25 2.29 2.15 2.25 631003
2/16/2010 2.12 2.26 2.12 2.2 236937
2/15/2010 2.1 2.27 2.1 2.16 554440
2/12/2010 2.16 2.3 2.14 2.23 1273041
2/11/2010 2.3 2.45 2.12 2.14 2298739
2/10/2010 2.38 2.41 2.25 2.3 1148116
2/9/2010 2.49 2.5 2.31 2.34 846755
2/8/2010 2.54 2.69 2.4 2.45 3426025
2/4/2010 2.19 2.68 2.17 2.48 13277649
2/3/2010 2.15 2.2 2.03 2.08 363595
2/2/2010 2.19 2.3 2.16 2.2 1767792
2/1/2010 2.1 2.2 2.06 2.14 1052019
1/29/2010 1.99 2.14 1.86 2.05 1390936
1/28/2010 1.95 1.98 1.85 1.89 439279
1/27/2010 2.11 2.15 1.86 1.86 1469016
1/26/2010 2.21 2.33 2.1 2.1 1142290
1/25/2010 2.2 2.3 2.15 2.21 1363889
1/22/2010 2.28 2.28 2.11 2.11 1886448
1/21/2010 2.07 2.29 2 2.2 7023790
1/20/2010 1.89 2.09 1.89 1.96 2169359
1/19/2010 1.95 2 1.87 1.95 596970
1/18/2010 1.98 1.98 1.84 1.94 268666
1/15/2010 1.95 1.98 1.85 1.93 324614
1/14/2010 1.94 1.94 1.85 1.86 52131
1/13/2010 1.85 1.94 1.85 1.85 109419
1/12/2010 1.91 1.99 1.85 1.89 256676
1/11/2010 1.9 2.03 1.9 1.93 489087
1/8/2010 1.9 2.05 1.85 1.92 1565364
1/7/2010 1.8 1.95 1.8 1.94 505166
1/6/2010 1.76 1.86 1.75 1.8 331319
1/5/2010 1.82 1.83 1.76 1.83 86011
1/4/2010 1.86 1.86 1.72 1.77 276503
12/31/2009 1.82 1.85 1.76 1.81 360043
12/30/2009 1.88 1.91 1.82 1.85 390296
12/29/2009 1.89 1.9 1.8 1.87 151296
12/24/2009 1.82 1.92 1.81 1.9 121555
12/23/2009 1.95 1.95 1.81 1.82 255339
12/22/2009 1.94 1.94 1.84 1.92 125014
12/21/2009 1.86 1.9 1.82 1.9 66582
12/18/2009 2 2 1.82 1.9 247864
12/17/2009 1.88 2.08 1.88 1.98 2283956
12/16/2009 1.8 1.97 1.8 1.9 377633
12/15/2009 1.89 1.89 1.8 1.84 137349
12/14/2009 1.77 1.9 1.77 1.88 92473
12/11/2009 1.89 1.89 1.78 1.83 112749
12/10/2009 1.98 1.98 1.81 1.85 77000
12/9/2009 1.84 1.85 1.77 1.83 70628
12/8/2009 1.85 1.96 1.79 1.79 364074
12/7/2009 2 2 1.85 1.9 229866
12/4/2009 1.76 2.04 1.75 1.95 1098939
12/3/2009 1.85 1.9 1.74 1.85 482921
12/2/2009 1.86 1.86 1.73 1.81 142226
12/1/2009 1.83 1.83 1.75 1.8 67671
11/26/2009 1.86 1.86 1.76 1.85 14008
11/25/2009 1.8 1.87 1.76 1.79 105611
11/24/2009 1.84 1.85 1.76 1.8 140145
11/23/2009 1.84 1.88 1.75 1.75 178097
11/20/2009 1.83 1.96 1.83 1.85 148734
11/19/2009 1.95 1.95 1.81 1.9 75078
11/18/2009 1.88 1.99 1.8 1.84 487358
11/17/2009 1.94 2.01 1.87 1.92 472719
11/16/2009 1.97 1.97 1.85 1.9 84824
11/13/2009 1.95 1.95 1.83 1.92 258437
11/12/2009 1.79 1.92 1.75 1.88 528518
11/11/2009 1.86 1.92 1.75 1.85 336169
11/10/2009 1.81 1.94 1.76 1.86 71328
11/6/2009 1.94 1.94 1.8 1.81 194903
11/5/2009 2 2 1.82 1.85 580132
11/4/2009 1.99 1.99 1.86 1.93 663467
11/3/2009 2 2 1.87 1.87 431365
11/2/2009 2.1 2.1 1.84 1.84 1481116
######## 2.2 2.24 2.1 2.16 568892
10/29/2009 2.3 2.38 2.15 2.25 1700271
10/28/2009 2.29 2.45 2.2 2.3 3169449
######## 2.13 2.35 2.02 2.31 3128211
10/26/2009 2.07 2.15 1.9 2.15 1441964
10/23/2009 1.99 2.02 1.89 1.9 1248525
10/22/2009 1.94 2.09 1.87 1.95 660524
10/21/2009 1.99 2 1.82 1.9 432002
######## 2 2.03 1.86 1.99 175521
10/19/2009 2.06 2.15 1.86 1.95 637917
10/16/2009 2.18 2.24 2.08 2.17 530678
10/15/2009 2.09 2.25 2.09 2.19 1668752
10/14/2009 1.95 2.08 1.82 2.05 581658
10/13/2009 1.85 1.98 1.8 1.9 265444
10/12/2009 2 2 1.85 1.9 304786
10/9/2009 2.05 2.05 1.91 1.98 300514
10/8/2009 2.08 2.12 1.9 1.99 728795
10/7/2009 2 2.19 1.95 2.01 1189122
10/6/2009 2.18 2.18 1.95 2.01 1122233
10/5/2009 2.2 2.23 2.08 2.1 498107
10/2/2009 2.22 2.25 2.03 2.13 891926
10/1/2009 2.25 2.4 2.07 2.1 1729483
9/30/2009 2.54 2.65 2.21 2.25 5918905
9/29/2009 2.25 2.6 2.2 2.53 10366611
9/28/2009 1.98 2.38 1.9 2.24 10613003
9/25/2009 1.7 2.15 1.59 2.04 11650566
9/24/2009 1.68 1.74 1.65 1.68 1504672
9/18/2009 1.65 1.67 1.51 1.61 452333
9/17/2009 1.68 1.74 1.6 1.65 456355
9/16/2009 1.5 1.74 1.5 1.69 2066235
9/15/2009 1.43 1.48 1.41 1.46 63003
9/14/2009 1.45 1.5 1.42 1.43 130092
9/11/2009 1.43 1.51 1.43 1.46 153891
9/10/2009 1.49 1.54 1.43 1.45 63953
9/9/2009 1.41 1.5 1.4 1.49 45001
9/8/2009 1.52 1.55 1.4 1.4 184003
9/7/2009 1.43 1.49 1.42 1.46 71851
9/4/2009 1.47 1.54 1.41 1.43 267741
9/3/2009 1.46 1.5 1.43 1.43 57900
9/2/2009 1.55 1.55 1.44 1.45 47053
9/1/2009 1.48 1.56 1.46 1.5 225438
8/31/2009 1.42 1.55 1.4 1.53 234395
8/28/2009 1.36 1.49 1.36 1.43 115402
8/27/2009 1.42 1.47 1.4 1.43 38731
8/26/2009 1.42 1.47 1.4 1.47 59000
8/25/2009 1.45 1.49 1.43 1.49 32503
8/24/2009 1.43 1.54 1.42 1.45 101500
8/21/2009 1.52 1.56 1.42 1.45 353027
8/20/2009 1.47 1.57 1.41 1.5 125552
8/19/2009 1.4 1.49 1.4 1.45 60149
8/18/2009 1.45 1.5 1.45 1.5 29842
8/17/2009 1.5 1.5 1.35 1.45 212114
8/13/2009 1.53 1.53 1.45 1.49 117301
8/12/2009 1.56 1.57 1.46 1.52 188324
8/11/2009 1.5 1.58 1.46 1.5 22626
8/10/2009 1.54 1.6 1.42 1.6 212925
8/7/2009 1.49 1.49 1.42 1.42 102667
8/6/2009 1.41 1.54 1.41 1.43 63010
8/4/2009 1.43 1.5 1.42 1.49 90257
8/3/2009 1.57 1.57 1.43 1.43 119401
7/31/2009 1.45 1.5 1.45 1.49 74457
7/30/2009 1.45 1.55 1.45 1.47 25270
7/29/2009 1.57 1.6 1.46 1.5 272504
7/28/2009 1.5 1.59 1.5 1.56 129533
7/27/2009 1.53 1.59 1.49 1.57 279192
7/24/2009 1.56 1.59 1.45 1.51 140406
7/23/2009 1.55 1.59 1.47 1.5 272656
7/22/2009 1.5 1.59 1.5 1.56 290601
7/21/2009 1.5 1.5 1.39 1.49 147400
7/20/2009 1.39 1.55 1.39 1.55 165500
7/17/2009 1.4 1.45 1.39 1.45 97000
7/16/2009 1.39 1.45 1.38 1.39 167500
7/15/2009 1.49 1.5 1.38 1.38 97500
7/14/2009 1.46 1.49 1.36 1.49 213000
7/13/2009 1.46 1.5 1.35 1.41 64500
7/9/2009 1.4 1.55 1.35 1.55 198500
7/8/2009 1.45 1.45 1.42 1.43 19000
7/7/2009 1.4 1.49 1.4 1.46 78000
7/6/2009 1.4 1.49 1.38 1.49 135000
7/3/2009 1.45 1.47 1.39 1.43 57500
7/2/2009 1.45 1.49 1.41 1.41 75500
7/1/2009 1.39 1.46 1.38 1.46 25000
6/30/2009 1.45 1.45 1.32 1.4 198500
6/29/2009 1.45 1.47 1.44 1.47 33500
6/26/2009 1.48 1.48 1.4 1.45 141500
6/25/2009 1.43 1.49 1.42 1.47 136000
6/24/2009 1.42 1.51 1.42 1.49 37500
6/23/2009 1.48 1.51 1.48 1.48 139500
6/22/2009 1.52 1.54 1.41 1.5 135000
6/19/2009 1.52 1.54 1.5 1.5 58500
6/18/2009 1.52 1.59 1.51 1.51 157000
6/17/2009 1.53 1.56 1.51 1.56 92000
6/16/2009 1.52 1.55 1.51 1.52 91000
6/15/2009 1.57 1.57 1.51 1.52 39000
6/12/2009 1.51 1.6 1.5 1.55 176500
6/11/2009 1.52 1.55 1.5 1.52 110000
6/10/2009 1.6 1.6 1.53 1.6 44500
6/9/2009 1.55 1.67 1.52 1.65 407000
6/8/2009 1.5 1.52 1.48 1.48 96000
6/5/2009 1.52 1.53 1.52 1.52 24500
6/4/2009 1.52 1.58 1.5 1.5 123500
6/3/2009 1.6 1.6 1.52 1.52 46000
6/2/2009 1.6 1.6 1.55 1.55 91500
6/1/2009 1.55 1.65 1.55 1.56 150000
5/29/2009 1.54 1.61 1.51 1.51 143000
5/28/2009 1.51 1.66 1.51 1.61 210000
5/27/2009 1.56 1.6 1.52 1.54 36000
5/26/2009 1.55 1.66 1.52 1.54 272500
5/25/2009 1.58 1.65 1.53 1.53 224000
5/22/2009 1.46 1.64 1.42 1.57 402000
5/21/2009 1.45 1.5 1.4 1.4 517500
5/20/2009 1.48 1.5 1.46 1.46 96000
5/19/2009 1.57 1.58 1.49 1.5 198000
5/18/2009 1.51 1.6 1.5 1.51 239500
5/15/2009 1.56 1.58 1.5 1.52 179000
5/14/2009 1.55 1.62 1.55 1.62 186000
5/13/2009 1.6 1.67 1.6 1.63 223500
5/12/2009 1.62 1.69 1.6 1.63 98000
5/11/2009 1.74 1.75 1.65 1.65 197500
5/8/2009 1.7 1.78 1.66 1.67 225500
5/7/2009 1.86 1.9 1.66 1.69 613500
5/6/2009 1.54 1.99 1.54 1.75 3284500
5/5/2009 1.6 1.64 1.55 1.55 115000
5/4/2009 1.54 1.79 1.5 1.61 572500
4/30/2009 1.51 1.58 1.5 1.57 357000
4/29/2009 1.59 1.6 1.5 1.51 160500
4/28/2009 1.55 1.66 1.45 1.57 124000
4/27/2009 1.6 1.7 1.52 1.55 229000
4/24/2009 1.55 1.7 1.55 1.69 234500
4/23/2009 1.55 1.75 1.52 1.63 825500
4/22/2009 1.61 1.7 1.6 1.6 339000
4/21/2009 1.72 1.72 1.65 1.65 236500
4/20/2009 1.7 1.84 1.7 1.77 215500
4/17/2009 1.79 1.8 1.63 1.7 260500
4/16/2009 1.89 1.9 1.6 1.6 347500
4/15/2009 1.82 1.85 1.71 1.84 186000
4/14/2009 2 2 1.8 1.98 588000
4/13/2009 2 2.14 1.95 1.99 1141000
4/9/2009 2 2.15 1.85 1.85 1401000
4/8/2009 2.01 2.3 1.9 2.07 7971500
4/7/2009 1.9 2.04 1.85 1.95 2346500
4/6/2009 1.79 1.94 1.68 1.85 1571500
4/3/2009 1.74 1.81 1.61 1.77 960000
4/2/2009 1.58 1.78 1.55 1.66 1588000
4/1/2009 1.54 1.6 1.4 1.55 334500
3/31/2009 1.52 1.65 1.45 1.46 594500
3/30/2009 1.59 1.73 1.51 1.53 1181500
3/27/2009 1.41 1.55 1.4 1.45 315500
3/26/2009 1.42 1.5 1.38 1.45 423500
3/25/2009 1.44 1.48 1.4 1.4 389500
3/24/2009 1.45 1.55 1.4 1.49 651500
3/20/2009 1.54 1.55 1.42 1.42 101500
3/19/2009 1.48 1.55 1.45 1.51 148000
3/18/2009 1.5 1.6 1.41 1.53 183000
3/17/2009 1.65 1.67 1.48 1.5 333000
3/16/2009 1.67 1.9 1.6 1.72 1532000
3/13/2009 1.38 1.43 1.35 1.4 87500
3/12/2009 1.35 1.4 1.34 1.36 92000
3/11/2009 1.34 1.36 1.34 1.35 121000
3/9/2009 1.35 1.38 1.3 1.3 78500
3/6/2009 1.4 1.48 1.35 1.35 92500
3/5/2009 1.42 1.46 1.4 1.4 191000
3/4/2009 1.37 1.5 1.37 1.47 204000
3/3/2009 1.38 1.44 1.36 1.44 56500
3/2/2009 1.44 1.52 1.35 1.42 185000
2/27/2009 1.58 1.59 1.5 1.5 8500
2/26/2009 1.45 1.59 1.42 1.53 738500
2/25/2009 1.52 1.58 1.4 1.4 592500
2/24/2009 1.6 1.65 1.5 1.6 575500
2/23/2009 1.5 1.57 1.45 1.55 644000
2/20/2009 1.76 1.83 1.5 1.55 807000
2/19/2009 1.44 1.89 1.44 1.71 2922000
2/18/2009 1.33 1.48 1.33 1.41 169000
2/17/2009 1.45 1.47 1.32 1.38 146500
2/16/2009 1.45 1.58 1.41 1.48 582500
2/13/2009 1.42 1.48 1.37 1.45 83500
2/12/2009 1.39 1.45 1.36 1.45 74500
2/11/2009 1.37 1.45 1.35 1.44 80500
2/10/2009 1.41 1.44 1.38 1.4 133000
2/9/2009 1.5 1.55 1.4 1.4 426500
2/6/2009 1.51 1.6 1.5 1.53 122000
2/4/2009 1.55 1.62 1.5 1.53 283500
2/3/2009 1.5 1.54 1.47 1.51 311000
2/2/2009 1.6 1.6 1.45 1.51 344500
1/30/2009 1.52 1.63 1.5 1.55 295500
1/29/2009 1.6 1.63 1.5 1.5 369500
1/28/2009 1.53 1.68 1.53 1.64 404500
1/27/2009 1.44 1.55 1.44 1.53 318500
1/26/2009 1.41 1.55 1.4 1.51 279500
1/23/2009 1.63 1.63 1.46 1.5 356500
1/22/2009 1.51 1.65 1.5 1.55 206500
1/21/2009 1.65 1.69 1.5 1.51 243000
1/20/2009 1.7 1.75 1.5 1.55 706500
1/19/2009 1.52 1.69 1.5 1.63 231000
1/16/2009 1.84 1.85 1.56 1.56 309500
1/15/2009 1.95 2.03 1.7 1.85 700000
1/14/2009 1.91 2.13 1.76 1.94 2022500
1/13/2009 1.7 1.94 1.7 1.83 687500
1/12/2009 1.8 1.82 1.7 1.79 601000
1/9/2009 2.04 2.04 1.81 1.84 744500
1/6/2009 2.19 2.25 1.94 2 1641500
1/5/2009 1.8 2.3 1.8 2.02 4519500
1/2/2009 1.64 1.89 1.6 1.8 2338000
1/1/2009 1.5 1.61 1.5 1.59 562000
12/31/2008 1.4 1.55 1.32 1.52 884500
12/30/2008 1.57 1.63 1.39 1.45 503000
12/29/2008 1.78 1.8 1.51 1.59 755500
12/26/2008 1.58 1.74 1.46 1.67 1177000
12/24/2008 1.31 1.58 1.31 1.54 403000
12/23/2008 1.4 1.5 1.2 1.38 684000
12/22/2008 1.61 1.66 1.5 1.5 724000
12/19/2008 1.78 1.85 1.5 1.75 1579000
12/18/2008 1.3 1.78 1.25 1.66 1530000
12/17/2008 1.23 1.54 1 1.31 2199500
12/16/2008 1.16 1.24 1.05 1.22 999500
12/15/2008 1.13 1.25 1.13 1.13 1129500
11/17/2008 2.13 2.13 2.13 2.13 5000
11/4/2008 2.13 2.13 2.13 2.13 500
10/16/2008 2.13 2.13 2.13 2.13 1000
10/15/2008 2.13 2.13 2.13 2.13 27000
10/14/2008 2.13 2.13 2.13 2.13 500
10/13/2008 2.13 2.13 2.13 2.13 500
10/10/2008 2.13 2.13 2.13 2.13 500
10/7/2008 2.13 2.13 2.13 2.13 1000
10/6/2008 2.13 2.13 2.13 2.13 1500
9/30/2008 2.13 2.13 2.13 2.13 500
9/24/2008 2.13 2.13 2.13 2.13 500
9/23/2008 2.13 2.13 2.13 2.13 6000
9/18/2008 2.13 2.13 2.13 2.13 4000
9/17/2008 2.13 2.13 2.13 2.13 2000
9/16/2008 2.13 2.13 2.13 2.13 1500
9/12/2008 2.13 2.13 2.13 2.13 42000
9/11/2008 2.13 2.13 2.13 2.13 28500
9/10/2008 2.13 2.15 2.13 2.13 137000
9/9/2008 2.13 2.13 2.13 2.13 74500
9/8/2008 2.32 2.32 2.13 2.13 469500
9/5/2008 2.13 2.49 2.13 2.28 830000
9/4/2008 2.17 2.17 2.13 2.13 220000
9/3/2008 2.13 2.15 2.13 2.13 249000
9/2/2008 2.13 2.13 2.13 2.13 78000
9/1/2008 2.13 2.15 2.13 2.13 194000
8/29/2008 2.13 2.13 2.13 2.13 58500
8/28/2008 2.13 2.21 2.13 2.18 577500
8/27/2008 2.01 2.18 1.85 2.13 1152000
8/26/2008 2.3 2.39 1.99 2.03 2617500
8/25/2008 2.25 2.36 2.16 2.26 767500
8/22/2008 2.45 2.49 2.18 2.18 4637000
8/21/2008 2.5 2.96 2.35 2.45 3559000
8/20/2008 2.81 2.85 2.45 2.55 737000
8/19/2008 3.07 3.23 2.8 2.8 2671000
8/18/2008 2.54 3.14 2.47 3.07 3108000
8/15/2008 2.37 2.58 2.33 2.52 1832000
8/13/2008 2.3 2.39 2.3 2.32 105500
8/12/2008 2.49 2.49 2.25 2.31 461000
8/11/2008 2.48 2.53 2.39 2.44 1132500
8/8/2008 2.29 2.42 2.25 2.36 513000
8/7/2008 2.35 2.54 2.25 2.3 1559000
8/6/2008 2.72 2.75 2.45 2.5 670000
8/5/2008 2.71 2.9 2.7 2.9 363000
8/4/2008 2.99 2.99 2.68 2.76 304000
8/1/2008 3 3 2.75 2.75 299000
7/31/2008 3.13 3.35 2.76 2.91 2300000
7/30/2008 2.9 3.35 2.9 3.27 1212000
7/29/2008 2.62 3 2.62 2.9 296000
7/28/2008 2.98 2.99 2.7 2.79 750000
7/25/2008 2.94 3.3 2.94 3.19 1564500
7/24/2008 3.1 3.11 2.96 2.99 492500
7/23/2008 3.31 3.4 3.01 3.1 1860500
7/22/2008 3.05 3.38 3 3.36 1207000
7/21/2008 2.99 3 2.79 2.98 718000
7/18/2008 2.76 3 2.72 3 876000
7/17/2008 2.61 2.69 2.41 2.69 445000
7/16/2008 2.88 3 2.55 2.72 686500
7/15/2008 2.84 3.15 2.8 3.15 781000
7/14/2008 3.09 3.45 2.82 3.05 634500
7/11/2008 3.6 3.6 3.6 3.6 26000
7/10/2008 3.63 3.63 3.63 3.63 38000
7/9/2008 3.66 3.66 3.66 3.66 39000
7/8/2008 3.35 3.69 3.35 3.69 123500
7/7/2008 3.38 3.38 3.38 3.38 10500
7/4/2008 3.41 3.41 3.41 3.41 17500
7/3/2008 3.44 3.44 3.44 3.44 1000
7/2/2008 3.45 3.47 3.44 3.44 101500
7/1/2008 3.35 3.55 3.35 3.47 908000
6/30/2008 3.38 3.38 3.38 3.38 36000
6/27/2008 3.41 3.47 3.41 3.41 211500
6/26/2008 3.6 3.8 3.44 3.44 534000
6/25/2008 3.59 3.65 3.43 3.47 1165500
6/24/2008 3.4 3.41 3.21 3.41 603500
6/23/2008 3.4 3.49 3 3.1 2580500
6/20/2008 3.43 3.7 3.35 3.35 1153500
6/19/2008 3.8 3.9 3.3 3.43 2749000
6/18/2008 3.86 3.86 3.65 3.7 315500
6/17/2008 3.75 3.87 3.5 3.83 658000
6/16/2008 3.97 3.97 3.71 3.79 327000
6/13/2008 3.9 3.93 3.85 3.85 156500
6/12/2008 4.09 4.14 3.85 3.9 1040000
6/11/2008 3.85 3.99 3.85 3.98 428000
6/10/2008 4 4 3.7 3.8 1243000
6/9/2008 4.1 4.1 3.9 3.9 979000
6/6/2008 4.02 4.14 3.87 3.96 976000
6/5/2008 4.61 4.62 4.11 4.12 1660000
6/4/2008 4.25 4.75 4.17 4.69 5499500
6/3/2008 3.93 4 3.85 3.9 746000
6/2/2008 3.85 4 3.8 3.89 361000
5/30/2008 3.98 3.99 3.65 3.75 709000
5/29/2008 3.49 3.9 3.23 3.9 2470000
5/28/2008 4.15 4.25 3.45 3.5 3277000
5/27/2008 4 4.3 3.91 4.19 953000
5/26/2008 3.71 4.1 3.71 4.05 783500
5/23/2008 4.35 4.37 3.75 3.9 2511000
5/22/2008 4.79 4.79 4.35 4.6 413000
5/21/2008 4.58 4.73 4.51 4.72 532500
5/20/2008 4.7 4.8 4.47 4.59 421500
5/19/2008 4.85 4.91 4.7 4.75 158500
5/16/2008 5 5.04 4.8 4.9 78500
5/15/2008 5.03 5.1 4.98 4.98 145500
5/14/2008 5 5.13 4.95 4.97 114000
5/13/2008 4.94 5.05 4.86 5 155000
5/12/2008 4.8 5 4.8 4.89 187000
5/9/2008 4.95 4.95 4.62 4.8 523500
5/8/2008 5.02 5.17 4.8 4.8 293500
5/7/2008 5.05 5.05 4.93 5 216000
5/6/2008 5.33 5.33 4.92 4.95 362500
5/5/2008 5.39 5.4 5.1 5.14 523500
5/2/2008 5.3 5.38 5.22 5.31 138500
4/30/2008 5.54 5.58 5.3 5.3 664500
4/29/2008 5.4 5.65 5.4 5.45 890500
4/28/2008 5.4 5.7 5.31 5.45 897000
4/25/2008 5.3 5.45 5.2 5.25 667000
4/24/2008 5.45 5.5 5.3 5.3 180500
4/23/2008 5.4 5.5 5.3 5.5 382000
4/22/2008 5.5 5.7 5.4 5.5 600500
4/21/2008 5.65 5.8 5.5 5.6 1023000
4/18/2008 5.4 5.9 5.3 5.55 5139500
4/17/2008 5.35 5.5 5.3 5.4 230000
4/16/2008 5.45 5.45 5.3 5.4 204500
4/15/2008 5.45 5.55 5.3 5.4 326500
4/14/2008 5.45 5.5 5.35 5.45 162500
2/20/2008 5.85 5.95 5.75 5.75 406000
2/19/2008 5.9 6 5.85 5.95 682500
2/15/2008 6 6.1 5.7 5.8 1192000
2/14/2008 5.9 6.1 5.8 6 2295000
2/13/2008 5.7 6.1 5.7 5.8 2399500
2/12/2008 5.65 5.85 5.55 5.8 1093000
2/11/2008 5.6 5.7 5.5 5.55 654500
2/8/2008 5.8 5.85 5.65 5.7 268500
2/7/2008 5.8 5.85 5.65 5.8 910500
2/6/2008 6 6 5.75 5.75 402500
2/4/2008 5.9 6.1 5.9 5.95 1299500
2/1/2008 5.9 6 5.8 5.85 911500
1/31/2008 6 6.1 5.9 5.9 2096500
1/30/2008 6.2 6.25 5.9 6 1706500
1/29/2008 6.2 6.3 6.1 6.25 1966500
1/28/2008 6.15 6.3 6.05 6.1 851000
1/25/2008 6.05 6.25 6 6.1 2693500
1/24/2008 6.5 6.5 6.05 6.1 2042500
1/23/2008 6.35 6.55 6.15 6.4 3725000
1/22/2008 6.4 6.4 6.15 6.25 2262000
1/21/2008 6.3 6.75 6.3 6.5 7905000
1/18/2008 6.1 6.5 6.1 6.35 3582500
1/17/2008 6.5 6.6 6.1 6.2 6884500
1/16/2008 5.9 6.75 5.7 6.4 27895000
1/15/2008 6.25 6.4 5.8 5.8 8174500
1/14/2008 5.45 6.45 5.35 6.3 15245000
1/11/2008 5.55 5.65 5.15 5.45 2928000
1/10/2008 5.2 5.65 5.2 5.4 4900500
1/9/2008 5.3 5.3 5.1 5.25 883000
1/8/2008 5.2 5.35 5.15 5.25 767500
1/7/2008 5.3 5.3 5.1 5.15 336500
1/4/2008 5.55 5.6 5.2 5.3 1047000
1/3/2008 4.9 5.6 4.9 5.6 3711000
1/2/2008 4.9 5.05 4.7 4.8 1073000
1/1/2008 4.45 4.9 4.45 4.85 1331000
12/31/2007 4.5 4.75 4.3 4.4 2326000
######## 5.25 5.45 5.2 5.25 493000
12/26/2007 5.25 5.45 5.25 5.3 351000
12/24/2007 5.25 5.45 5.2 5.25 227500
12/19/2007 5.15 5.5 5.1 5.3 701500
12/18/2007 5.15 5.25 5.1 5.15 403000
12/17/2007 5.25 5.3 5.15 5.2 320000
12/14/2007 5.35 5.4 5.2 5.2 661500
12/13/2007 5.4 5.4 5.25 5.3 532000
12/12/2007 5.45 5.45 5.3 5.35 1373000
12/11/2007 5.3 5.65 5.3 5.4 837500
12/10/2007 5.55 5.55 5.3 5.3 450000
12/7/2007 5.6 5.6 5.35 5.4 768500
12/6/2007 5.6 5.65 5.5 5.55 766500
12/5/2007 5.6 5.7 5.55 5.55 602500
12/4/2007 5.6 5.75 5.5 5.6 704500
12/3/2007 5.7 5.8 5.55 5.6 697000
11/30/2007 5.9 5.9 5.65 5.65 1281000
11/29/2007 6 6.1 5.75 5.75 1774500
11/28/2007 5.95 6.1 5.9 5.95 4140000
11/27/2007 5.65 5.95 5.55 5.65 2823500
11/26/2007 6.05 6.15 5.7 5.7 1789000
11/23/2007 5.35 6.2 5.3 6.05 9349500
11/22/2007 5.4 5.5 5.25 5.3 1185500
11/20/2007 5.3 5.5 5.3 5.45 903500
11/19/2007 5.3 5.4 5.05 5.35 793000
11/16/2007 5.2 5.35 5.1 5.2 806500
11/15/2007 5.45 5.5 5.1 5.2 834500
11/14/2007 5.85 5.9 5.4 5.55 1781000
11/13/2007 5.8 6 5.75 5.85 2666500
11/12/2007 5.75 5.95 5.7 5.85 1536000
11/8/2007 5.8 5.9 5.5 5.65 2474000
11/7/2007 5.6 5.8 5.5 5.75 2658000
11/6/2007 5.35 5.7 5.2 5.6 4224500
11/5/2007 5.55 5.95 5.05 5.2 5205500
11/2/2007 6.5 6.5 5.9 6.05 7105000
11/1/2007 6.5 6.85 6.35 6.55 24040500
10/31/2007 5.4 6.2 5.4 6.2 20526500
######## 5 5.35 4.95 5.2 5835000
######## 5.35 5.45 4.95 5 2169500
######## 5.25 5.6 5.2 5.2 7708000
######## 4.7 5.3 4.6 5.15 5511000
######## 4.75 5 4.5 4.55 2667000
######## 5.05 5.15 4.5 4.8 2578500
######## 5.3 5.4 4.95 5.1 4041000
10/19/2007 4.5 5.25 4.45 5.15 6991500
10/18/2007 4.65 4.85 4.6 4.75 1949500
######## 4.45 4.8 4.25 4.55 3243500
10/11/2007 4.05 4.6 4 4.45 3932500
10/9/2007 3.9 4.1 3.9 4 565000
10/8/2007 4 4.05 3.9 3.9 291500
10/5/2007 3.85 4.1 3.85 3.95 302000
10/4/2007 4 4.05 3.9 3.95 318500
10/3/2007 4.15 4.15 3.85 3.9 503500
10/2/2007 4.15 4.15 4 4 260500
10/1/2007 4.1 4.25 4.1 4.1 549000
9/28/2007 4.05 4.25 4.05 4.1 661000
9/27/2007 4 4.25 4 4.1 2056000
9/26/2007 3.85 4 3.8 4 649000
9/25/2007 3.75 3.9 3.7 3.8 551000
9/24/2007 3.95 3.95 3.75 3.8 109500
9/21/2007 3.95 3.95 3.75 3.9 107000
9/20/2007 3.9 4 3.75 3.75 302000
9/19/2007 3.85 4 3.75 3.85 501500
9/18/2007 3.75 3.9 3.75 3.75 315500
9/17/2007 3.8 3.8 3.65 3.75 159000
9/14/2007 3.85 3.9 3.7 3.75 178500
9/13/2007 4.1 4.1 3.9 3.9 409500
9/12/2007 4.1 4.2 3.95 4 1895500
9/11/2007 3.6 4.05 3.55 3.9 2058500
9/10/2007 3.6 3.65 3.45 3.5 142500
9/7/2007 3.55 3.65 3.5 3.55 241000
9/6/2007 3.75 3.75 3.55 3.6 165000
9/5/2007 3.45 3.75 3.35 3.75 1178000
9/4/2007 3.4 3.55 3.25 3.4 849500
9/3/2007 3.5 3.5 3.35 3.35 107000
8/31/2007 3.55 3.55 3.5 3.5 168000
8/30/2007 3.55 3.65 3.5 3.55 622500
8/29/2007 3.55 3.7 3.5 3.55 582000
8/28/2007 3.65 3.75 3.5 3.55 531000
8/27/2007 3.65 3.85 3.65 3.7 377500
8/24/2007 3.5 3.7 3.45 3.55 565500
8/23/2007 3.65 3.9 3.5 3.55 1009500
8/22/2007 3.65 3.75 3.4 3.65 436500
8/21/2007 3.75 3.8 3.5 3.6 1157000
8/20/2007 3.95 4.05 3.8 3.8 505000
8/17/2007 3.85 4 3.85 3.85 451500
8/16/2007 4.05 4.05 3.8 3.85 459500
8/15/2007 4.05 4.05 3.85 3.95 323500
8/13/2007 4.05 4.25 3.85 4.05 1303000
8/10/2007 4.4 4.4 3.85 4.05 2656000
8/9/2007 3.8 4.15 3.65 4.15 2757500
8/8/2007 4.3 4.5 4.2 4.4 943000
8/7/2007 4.3 4.4 4 4.2 558500
8/6/2007 4.55 4.8 4.35 4.4 663000
8/3/2007 4.5 4.75 4.4 4.7 2900000
8/2/2007 4.35 4.5 4.25 4.45 702500
8/1/2007 4.05 4.4 4.05 4.4 1042500
7/31/2007 4.2 4.3 4.15 4.25 209500
7/30/2007 4.2 4.2 4 4.15 261000
7/27/2007 4.15 4.3 4.1 4.1 250000
7/26/2007 4.25 4.35 4.15 4.3 265000
7/25/2007 4.3 4.35 4.1 4.25 323500
7/24/2007 4.45 4.45 4.2 4.45 536500
7/23/2007 4.35 4.5 4.25 4.4 796500
7/20/2007 4.15 4.25 4 4.2 402000
7/19/2007 4.5 4.6 3.9 4.1 1901000
7/18/2007 4.8 4.9 4.15 4.4 1026500
7/17/2007 4.9 5.1 4.75 4.85 726000
7/16/2007 5.2 5.2 4.65 4.75 874000
7/13/2007 5.4 5.4 5.05 5.15 1250000
7/12/2007 5.1 5.5 5.1 5.3 4978500
7/11/2007 5.05 5.2 4.65 5.1 1948000
7/10/2007 5.25 5.4 4.95 4.95 1595000
7/9/2007 5.4 5.6 5.25 5.4 1621500
7/6/2007 5.8 5.8 5.35 5.5 2522500
7/5/2007 5.7 5.8 5.4 5.65 4302000
7/4/2007 5.65 5.75 5.35 5.5 2526000
7/3/2007 5.6 6.15 5.45 5.6 14975000
7/2/2007 4.7 5.5 4.55 5.5 17670000
6/29/2007 4.25 4.65 4.05 4.5 3556500
6/28/2007 4.1 4.35 4 4.2 1815000
6/27/2007 3.9 4.1 3.9 4 207000
6/26/2007 4.1 4.15 3.9 4 800500
6/25/2007 3.7 4.1 3.7 3.9 216000
6/22/2007 4.1 4.15 3.8 3.95 915500
6/21/2007 3.8 4.5 3.8 4.2 2980000
6/20/2007 3.75 3.95 3.7 3.8 523500
6/19/2007 3.9 4 3.75 3.8 470500
6/18/2007 4.05 4.1 3.8 3.9 820500
6/15/2007 4 4.25 3.95 4 2131500
6/14/2007 3.4 4.25 3.4 3.95 4017500
6/13/2007 3.4 3.55 3.35 3.45 165000
6/12/2007 3.55 3.55 3.4 3.4 175000
6/11/2007 3.6 3.7 3.45 3.45 457500
6/8/2007 3.4 3.7 3.35 3.45 774000
6/7/2007 3.4 3.4 3.25 3.25 378500
6/6/2007 3.45 3.55 3.3 3.35 351000
6/5/2007 3.45 3.6 3.4 3.45 345000
6/4/2007 3.4 3.5 3.35 3.5 279000
6/1/2007 3.5 3.5 3.35 3.45 315500
5/31/2007 3.35 3.5 3.35 3.45 441500
5/30/2007 3.45 3.5 3.35 3.35 430000
5/29/2007 3.5 3.5 3.4 3.45 342000
5/28/2007 3.45 3.5 3.35 3.45 322000
5/25/2007 3.3 3.4 3.2 3.4 269500
5/24/2007 3.3 3.35 3.15 3.3 341500
5/23/2007 3.15 3.25 3.15 3.2 155000
5/22/2007 3.25 3.3 3.2 3.2 122000
5/21/2007 3.3 3.35 3.1 3.15 506000
5/18/2007 3.35 3.35 3.25 3.25 198000
5/17/2007 3.25 3.4 3.2 3.25 726500
5/16/2007 3.35 3.35 3.2 3.25 325000
5/15/2007 3.4 3.45 3.25 3.35 184500
5/14/2007 3.25 3.35 3.2 3.35 122000
5/11/2007 3.35 3.45 3.25 3.35 310500
5/10/2007 3.4 3.45 3.35 3.35 397000
5/9/2007 3.45 3.45 3.35 3.45 331000
5/8/2007 3.3 3.5 3.25 3.4 433000
5/7/2007 3.55 3.6 3.2 3.2 868000
5/4/2007 3.65 3.75 3.55 3.6 649000
5/3/2007 3.85 3.9 3.55 3.7 762000
5/2/2007 3.75 4.05 3.6 3.8 2854500
4/30/2007 3.2 4 3.2 3.75 6935500
4/27/2007 3 3.2 2.9 3.2 1080000
4/26/2007 3.05 3.05 2.9 3 602500
4/25/2007 3.35 3.4 3 3.05 1025500
4/24/2007 2.85 3.5 2.85 3.25 3755500
4/23/2007 2.9 2.9 2.75 2.8 277500
4/20/2007 2.8 2.95 2.75 2.8 492500
4/19/2007 2.8 2.95 2.75 2.8 436000
4/18/2007 2.6 2.95 2.55 2.8 963000
4/17/2007 2.55 2.6 2.5 2.55 82500
4/16/2007 2.5 2.6 2.5 2.5 107000
4/13/2007 2.5 2.55 2.45 2.55 166500
4/12/2007 2.5 2.55 2.45 2.55 156000
4/11/2007 2.65 2.75 2.5 2.5 240000
4/10/2007 2.6 2.7 2.55 2.65 124000
4/9/2007 2.5 2.65 2.5 2.65 153500
4/6/2007 2.5 2.5 2.45 2.5 127000
4/5/2007 2.55 2.55 2.25 2.5 388000
4/4/2007 2.5 2.55 2.5 2.5 32500
4/3/2007 2.45 2.5 2.4 2.45 93500
3/30/2007 2.45 2.55 2.45 2.55 170500
3/29/2007 2.5 2.5 2.45 2.45 214500
3/28/2007 2.45 2.5 2.4 2.45 111500
3/27/2007 2.45 2.55 2.4 2.5 109000
3/26/2007 2.5 2.5 2.45 2.45 55000
3/22/2007 2.5 2.5 2.4 2.5 155000
3/21/2007 2.6 2.6 2.5 2.5 62500
3/20/2007 2.55 2.6 2.45 2.6 237500
3/19/2007 2.5 2.6 2.45 2.45 135000
3/16/2007 2.65 2.65 2.5 2.5 173000
3/15/2007 2.65 2.7 2.55 2.55 69500
3/14/2007 2.6 2.65 2.55 2.6 52500
3/13/2007 2.6 2.7 2.6 2.65 69500
3/12/2007 2.65 2.75 2.6 2.7 76500
3/9/2007 2.65 2.65 2.5 2.55 169500
3/8/2007 2.7 2.7 2.55 2.65 109500
3/7/2007 2.55 2.7 2.5 2.7 176500
3/6/2007 2.55 2.65 2.5 2.5 450500
3/5/2007 2.7 2.75 2.5 2.55 224000
3/2/2007 2.65 2.75 2.6 2.7 343000
3/1/2007 2.75 2.75 2.6 2.7 273000
2/28/2007 2.85 2.85 2.7 2.75 460500
2/27/2007 2.8 2.85 2.75 2.85 165500
2/26/2007 2.95 3 2.75 2.8 340000
2/23/2007 3 3.05 2.8 2.8 374000
2/22/2007 2.95 3 2.9 2.95 138500
2/21/2007 2.95 3 2.9 3 136000
2/20/2007 3.05 3.05 2.95 2.95 118000
2/19/2007 3.05 3.05 2.9 3.05 337000
2/16/2007 3.1 3.1 3 3 150500
2/15/2007 3 3.1 2.95 2.95 188000
2/14/2007 3.05 3.1 3 3 198500
2/13/2007 3.05 3.1 3 3.05 199000
2/12/2007 3 3.15 3 3.05 214000
2/9/2007 3.05 3.15 3 3 542000
2/8/2007 3.2 3.2 3 3.1 247000
2/7/2007 3.15 3.15 3 3.1 900500
2/6/2007 3.15 3.25 3.1 3.1 238000
2/2/2007 3.05 3.15 3.05 3.15 231500
2/1/2007 3.15 3.2 3.1 3.15 114500
1/31/2007 3.1 3.15 3.1 3.1 106000
1/26/2007 3.15 3.3 3.05 3.05 154000
1/25/2007 3.35 3.35 3.2 3.2 117500
1/24/2007 3.4 3.4 3.25 3.25 355500
1/23/2007 3.2 3.55 3.2 3.4 2133000
1/22/2007 3 3.25 3 3.1 525000
1/19/2007 3 3.1 2.95 3 385500
1/18/2007 3 3.05 2.9 3.05 261500
1/17/2007 3 3.05 2.9 3 260000
1/16/2007 2.9 3 2.9 3 238500
1/15/2007 3.05 3.1 2.9 2.9 309000
1/12/2007 3.05 3.15 3 3.1 233000
1/11/2007 2.95 3.05 2.9 2.95 142500
1/10/2007 3.05 3.05 2.95 2.95 334500
1/9/2007 3.15 3.15 3 3 479000
1/8/2007 3.05 3.15 3 3.15 279500
1/5/2007 3.1 3.25 3 3.05 574500
1/4/2007 3 3.25 3 3.15 719000
1/3/2007 3.25 3.4 2.9 3.1 1627500
12/29/2006 3.4 3.45 3.3 3.45 62500
12/28/2006 3.35 3.4 3.3 3.35 88500
12/27/2006 3.55 3.55 3.3 3.4 46000
12/26/2006 3.45 3.5 3.3 3.35 50500
12/22/2006 3.25 3.4 3.25 3.35 95000
12/21/2006 3.55 3.55 3.3 3.4 103000
12/20/2006 3.35 3.5 3.3 3.45 83000
12/19/2006 3.5 3.6 3.25 3.3 307500
12/18/2006 3.55 3.7 3.5 3.5 152500
12/15/2006 3.6 3.6 3.55 3.6 83000
12/14/2006 3.75 3.75 3.55 3.65 42000
12/13/2006 3.65 3.75 3.55 3.7 196500
12/12/2006 3.65 3.7 3.6 3.7 118000
12/11/2006 3.7 3.7 3.55 3.6 117500
12/8/2006 3.8 3.8 3.6 3.6 93500
12/7/2006 3.85 4 3.8 3.8 534500
12/6/2006 3.6 4 3.6 3.85 786500
12/5/2006 3.5 3.65 3.5 3.55 156500
12/4/2006 3.4 3.55 3.3 3.4 232500
12/1/2006 3.5 3.5 3.35 3.45 135000
11/30/2006 3.55 3.65 3.4 3.5 216500
11/29/2006 3.65 3.65 3.35 3.35 378500
11/28/2006 3.7 3.8 3.65 3.65 100000
11/27/2006 3.8 4 3.65 3.7 404000
11/24/2006 3.9 4 3.7 3.7 388500
11/23/2006 4 4.2 3.9 3.9 1836000
11/22/2006 3.3 4.1 3.3 3.9 2261000
11/21/2006 3.25 3.4 3.2 3.3 131000
11/20/2006 3.25 3.3 3.15 3.15 119500
11/17/2006 3.2 3.4 3.2 3.25 299000
11/16/2006 3.35 3.35 3.15 3.3 121000
11/15/2006 3.15 3.4 3.15 3.25 347000
11/14/2006 3.25 3.45 3.15 3.25 221500
11/13/2006 3.3 3.35 3.1 3.2 338500
11/10/2006 3.35 3.45 3.15 3.2 366000
11/8/2006 3.35 3.5 3.35 3.5 142500
11/7/2006 3.5 3.5 3.25 3.35 261500
11/6/2006 3.65 3.7 3.4 3.45 228500
11/3/2006 3.65 3.7 3.6 3.65 179500
11/2/2006 3.5 3.65 3.5 3.65 130500
11/1/2006 3.65 3.7 3.4 3.55 340500
10/31/2006 3.75 3.75 3.65 3.7 97500
######## 3.7 3.8 3.7 3.75 210000
10/19/2006 3.65 3.75 3.6 3.7 162000
10/18/2006 3.7 3.75 3.65 3.7 199000
10/17/2006 3.75 3.95 3.65 3.75 131000
10/16/2006 3.85 3.85 3.75 3.85 57500
10/13/2006 3.75 3.85 3.7 3.7 69000
10/12/2006 3.85 3.95 3.75 3.75 102000
10/11/2006 4 4.1 3.85 3.9 233500
10/10/2006 3.95 3.95 3.8 3.95 94000
10/9/2006 4.2 4.2 3.9 3.95 260500
10/6/2006 4 4.15 4 4.1 154500
10/5/2006 3.65 4.2 3.6 4.2 603000
10/4/2006 3.65 3.75 3.6 3.75 59500
10/3/2006 3.8 3.8 3.65 3.65 109000
10/2/2006 3.75 3.9 3.75 3.85 72500
9/29/2006 3.9 3.95 3.7 3.9 130000
9/28/2006 3.75 3.85 3.75 3.8 58500
9/27/2006 3.85 3.9 3.7 3.7 64500
9/26/2006 3.9 3.9 3.75 3.75 48000
9/25/2006 4 4 3.8 3.8 48500
9/22/2006 3.7 3.95 3.65 3.9 249000
9/21/2006 3.7 3.75 3.65 3.75 75500
9/20/2006 3.8 3.85 3.65 3.75 121500
9/19/2006 3.8 3.8 3.7 3.75 66500
9/18/2006 3.7 3.85 3.7 3.8 107000
9/15/2006 3.8 3.9 3.8 3.85 48500
9/14/2006 3.95 3.95 3.8 3.8 55000
9/13/2006 3.85 3.95 3.85 3.95 121500
9/12/2006 3.9 4 3.9 3.95 123500
9/11/2006 3.8 3.85 3.75 3.85 29500
9/8/2006 3.95 3.95 3.75 3.9 134500
9/7/2006 3.95 3.95 3.8 3.95 109000
9/6/2006 3.85 3.9 3.7 3.9 347000
9/5/2006 4 4 3.8 3.85 106500
9/4/2006 3.9 4 3.9 3.95 85000
9/1/2006 4.05 4.05 3.8 3.9 212500
8/31/2006 4.1 4.2 3.9 4.05 189500
8/30/2006 4 4.05 3.95 4.05 326500
8/29/2006 3.95 4.1 3.95 4 166000
8/28/2006 3.6 3.95 3.6 3.95 282500
8/25/2006 4 4.1 3.6 3.9 640000
8/24/2006 4.25 4.3 4.05 4.15 166500
8/23/2006 4.2 4.3 4.05 4.2 196000
8/22/2006 4.3 4.4 4.1 4.2 356000
8/21/2006 4.45 4.45 4.25 4.35 209500
8/18/2006 4.4 4.45 4.35 4.4 82000
8/17/2006 4.4 4.5 4.35 4.35 144500
8/16/2006 4.5 4.5 4.35 4.45 108000
8/15/2006 4.55 4.55 4.35 4.4 228500
8/11/2006 4.45 4.6 4.35 4.4 233500
8/10/2006 4.5 4.55 4.45 4.5 224500
8/9/2006 4.55 4.65 4.5 4.5 301000
8/8/2006 4.55 4.65 4.5 4.55 551000
8/7/2006 4.6 4.65 4.55 4.65 219000
8/4/2006 4.55 4.75 4.55 4.55 179000
8/3/2006 4.6 4.65 4.55 4.55 166500
8/2/2006 4.6 4.75 4.55 4.55 157000
8/1/2006 4.7 4.85 4.6 4.6 240000
7/31/2006 4.55 4.7 4.55 4.7 161500
7/28/2006 4.6 4.7 4.6 4.7 211000
7/27/2006 4.6 4.85 4.55 4.6 303500
7/26/2006 4.65 4.75 4.6 4.65 309000
7/25/2006 4.85 4.9 4.7 4.7 324500
7/24/2006 4.75 4.85 4.7 4.85 147500
7/21/2006 4.9 4.9 4.7 4.75 215000
7/20/2006 4.9 5.05 4.7 4.85 1582000
7/19/2006 4.7 4.9 4.7 4.75 373500
7/18/2006 4.65 4.9 4.6 4.85 797000
7/17/2006 4.55 4.6 4.45 4.55 179000
7/14/2006 4.65 4.65 4.5 4.65 113000
7/13/2006 4.7 4.7 4.55 4.6 170500
7/12/2006 4.55 4.65 4.55 4.65 115000
7/11/2006 4.55 4.65 4.45 4.6 101500
7/10/2006 4.75 4.75 4.4 4.4 545500
7/7/2006 4.65 4.85 4.6 4.65 266500
7/6/2006 4.7 4.9 4.65 4.65 334500
7/5/2006 4.6 4.75 4.55 4.7 194000
7/4/2006 4.45 4.7 4.4 4.6 333000
7/3/2006 4.75 4.75 4.45 4.5 1214500
6/30/2006 5 5.1 4.65 4.7 557000
6/29/2006 5.1 5.4 4.9 5.05 1939500
6/28/2006 4.5 5.15 4.5 5.1 822500
6/27/2006 4.7 4.7 4.4 4.5 1002000
6/26/2006 4.8 4.9 4.5 4.6 629000
6/23/2006 5.05 5.05 4.8 4.85 154500
6/22/2006 4.95 5 4.85 4.9 291500
6/21/2006 5 5.05 4.85 4.9 407000
6/20/2006 5.2 5.2 5 5 474500
6/19/2006 5.5 5.55 5.1 5.2 1389000
6/16/2006 5.1 5.6 4.95 5.35 5710000
6/15/2006 4.75 5.1 4.35 5 1364500
6/14/2006 4.55 4.75 4.3 4.45 634000
6/13/2006 4.85 4.85 4.55 4.6 992000
6/12/2006 4.85 5 4.8 4.85 285500
6/9/2006 4.85 5.1 4.65 4.85 453000
6/8/2006 5.05 5.05 4.65 4.85 1319000
6/7/2006 5.35 5.45 5.05 5.1 871500
6/6/2006 5.2 5.65 5.2 5.35 1655000
6/5/2006 5.1 5.75 5.1 5.6 3081500
6/2/2006 4.75 5.3 4.65 5.1 922000
6/1/2006 4.65 4.9 4.55 4.7 531000
5/31/2006 4.8 4.85 4.45 4.5 604500
5/30/2006 4.7 4.85 4.55 4.75 399000
5/29/2006 4.65 5.1 4.6 4.7 1524000
5/26/2006 4.75 4.75 4.5 4.6 594000
5/25/2006 4.8 4.95 4.6 4.75 609000
5/24/2006 4.85 4.95 4.8 4.8 149500
5/23/2006 4.95 4.95 4.75 4.8 194000
5/22/2006 4.95 5 4.75 4.85 234000
5/19/2006 5 5.05 4.75 4.75 366000
5/18/2006 5.05 5.15 4.85 4.85 595000
5/17/2006 5 5.2 4.9 5.2 654000
5/16/2006 4.95 5.1 4.7 4.85 1130000
5/15/2006 5.25 5.25 4.8 4.8 1543000
5/12/2006 5.35 5.5 5.2 5.25 369000
5/11/2006 5.55 5.55 5.2 5.4 623500
5/10/2006 5.5 5.55 5.2 5.45 885500
5/9/2006 5.2 5.55 5.2 5.4 537000
5/8/2006 5.25 5.35 5.2 5.35 138500
5/5/2006 5.25 5.4 5.2 5.3 525000
5/4/2006 5.25 5.4 5.2 5.25 281500
5/3/2006 5.3 5.4 5.2 5.3 229500
5/2/2006 5.4 5.5 5.2 5.3 325500
4/28/2006 5.35 5.45 5 5.4 861000
4/27/2006 5.6 5.65 5.25 5.35 497000
4/26/2006 5.85 5.85 5.5 5.6 306500
4/25/2006 5.8 5.9 5.4 5.75 927500
4/24/2006 6 6 5.75 5.75 470500
4/21/2006 6.15 6.15 5.85 6 769000
4/20/2006 6.15 6.3 6 6.1 1114000
4/19/2006 6 6.25 5.85 6 1190000
4/18/2006 6.55 6.7 5.95 6.15 2601000
4/17/2006 6.6 6.9 6.5 6.65 2557500
4/14/2006 7 7.1 6.5 6.65 3724000
4/13/2006 6.4 7.2 6.3 6.95 12643500
4/10/2006 6.1 6.85 6.1 6.6 8280500
4/7/2006 5.9 6.15 5.9 6.05 3508000
4/6/2006 5.7 6.35 5.7 5.9 6451500
4/5/2006 5.3 5.5 5.2 5.4 510500
4/4/2006 5.25 5.5 5.15 5.35 674000
4/3/2006 5.1 5.4 5.1 5.3 306000
3/31/2006 5.25 5.3 5.05 5.1 346000
3/30/2006 5.1 5.3 5.1 5.15 178000
3/29/2006 5.3 5.3 5.1 5.15 85500
3/28/2006 5.25 5.35 5.1 5.1 127500
3/27/2006 5.25 5.5 5.15 5.2 264500
3/24/2006 5.4 5.5 5.2 5.2 194000
3/22/2006 5.15 5.4 5.15 5.3 247000
3/21/2006 5.45 5.5 5.15 5.25 661000
3/20/2006 5.45 5.6 5.25 5.35 961000
3/17/2006 5.1 5.7 5.05 5.45 1827000
3/16/2006 4.75 5.15 4.6 5.1 614000
3/15/2006 5 5.1 4.75 4.75 332000
3/14/2006 4.7 4.95 4.4 4.95 790000
3/13/2006 5.2 5.2 4.6 4.6 587500
3/10/2006 5.3 5.35 4.85 4.95 985000
3/9/2006 5.1 5.4 4.9 5.4 462500
3/8/2006 5.65 5.75 5 5.05 680500
3/7/2006 5.3 5.6 5.25 5.6 336000
3/6/2006 5.6 5.8 5.2 5.2 789500
3/3/2006 5.85 5.9 5.6 5.7 139000
3/2/2006 5.9 5.9 5.7 5.8 424000
3/1/2006 5.9 6.15 5.7 5.7 370500
2/28/2006 5.7 6.05 5.6 5.9 366500
2/27/2006 6.1 6.1 5.4 5.6 644000
2/24/2006 6.25 6.3 5.9 6.2 554000
2/23/2006 6.1 6.4 6.1 6.35 465000
2/22/2006 6.8 6.8 6.05 6.1 1260500
2/21/2006 6.3 6.45 6.25 6.3 324500
2/20/2006 6.5 6.5 6.25 6.3 208500
2/17/2006 6.45 6.45 6.3 6.4 343000
2/16/2006 6.4 6.5 6.3 6.45 347500
2/15/2006 6.45 6.6 6.25 6.5 607500
2/14/2006 6.65 6.75 6.35 6.5 717500
2/13/2006 6.6 6.8 6.5 6.55 905500
2/10/2006 6.75 6.95 6.55 6.65 638500
2/7/2006 7.1 7.1 6.75 6.75 611500
2/6/2006 6.8 7.15 6.75 6.9 3643500
2/3/2006 6.5 6.8 6.5 6.75 811000
2/2/2006 6.85 6.85 6.45 6.55 892000
2/1/2006 6.7 6.9 6.55 6.7 376500
1/31/2006 6.9 7.1 6.75 6.75 1156000
1/30/2006 6.9 7.4 6.85 7.05 3111500
1/27/2006 6.75 7.05 6.75 6.8 1800500
1/26/2006 6.7 6.75 6.5 6.75 509000
1/25/2006 6.65 6.8 6.5 6.7 1531500
1/24/2006 6.9 7.05 6.6 6.6 818500
1/23/2006 7.1 7.25 6.9 6.9 1746500
1/20/2006 7 7.4 6.9 7.1 5917000
1/19/2006 6.4 6.95 6.2 6.85 2900000
1/18/2006 6.3 6.3 6.15 6.3 870000
1/17/2006 6.5 6.6 6.2 6.2 854500
1/16/2006 6.7 6.7 6.4 6.5 832500
1/9/2006 6.75 6.75 6.55 6.6 473500
1/6/2006 6.65 6.75 6.5 6.65 809500
1/5/2006 6.75 6.8 6.5 6.6 1355000
1/4/2006 6.9 7 6.6 6.7 1705000
1/3/2006 6.9 7.05 6.6 6.85 2493000
1/2/2006 7 7 6.8 6.9 849000
12/29/2005 7.4 7.4 7 7.15 3079500
12/28/2005 7.45 7.75 7.25 7.45 2568500
12/27/2005 7.85 8.1 7.35 7.45 6025000
12/26/2005 7.5 8 7.5 7.8 10754500
12/23/2005 7.35 7.6 7 7.4 6227500
12/22/2005 6.65 7.6 6.65 7.2 16076500
12/21/2005 6.3 6.85 6.25 6.65 3808000
12/20/2005 6.15 6.2 6 6.15 839000
12/19/2005 6.5 6.5 6.05 6.2 727500
12/16/2005 6.6 6.65 6.25 6.3 980000
12/15/2005 6.5 6.55 6.35 6.4 730000
12/14/2005 6.8 6.8 6.3 6.6 1348500
12/13/2005 6.65 6.85 6.6 6.75 1180500
12/12/2005 6.75 6.8 6.1 6.6 1887000
12/9/2005 6.95 7 6.5 6.6 1605500
12/8/2005 7 7.1 6.75 6.9 2487000
12/7/2005 6.45 7.1 6.2 6.9 6599500
12/6/2005 7.2 7.2 6.2 6.35 6308000
12/5/2005 7.6 7.7 7.05 7.05 3824500
12/2/2005 6.85 7.75 6.85 7.45 10023000
12/1/2005 7 7.35 6.75 7 4727000
11/30/2005 7.25 7.35 6.7 6.85 5606500
11/29/2005 7.5 7.55 7 7.25 10589500
11/28/2005 6 7.05 6 7.05 15402000
11/25/2005 6.25 6.35 5.85 6.05 3627500
11/24/2005 6.25 6.5 6.1 6.2 4005500
11/23/2005 6.2 6.55 6 6.1 9304500
11/22/2005 5.35 6.2 5.35 6 12783000
11/21/2005 5.3 5.4 5.15 5.35 1196500
11/18/2005 5.1 5.3 5.05 5.25 890500
11/17/2005 5.15 5.25 5 5.05 726500
11/16/2005 5 5.25 4.9 5.05 1306000
11/15/2005 5.3 5.5 5 5 2199500
11/14/2005 4.9 5.5 4.8 5.35 7443500
11/11/2005 4.35 5 4.25 4.8 2810500
11/10/2005 4.35 4.4 4.2 4.25 836000
11/8/2005 4.35 4.5 4.25 4.35 343000
11/7/2005 4.35 4.6 4.25 4.4 359000
11/2/2005 4.2 4.45 4.1 4.35 430500
10/31/2005 4.25 4.3 3.9 3.9 146000
######## 4.2 4.25 4 4.25 128500
10/26/2005 4.1 4.25 3.95 4.1 559000
10/25/2005 4.5 4.5 4.25 4.3 138500
10/24/2005 4.5 4.6 4.4 4.5 139500
10/21/2005 4.5 4.5 4.2 4.35 326000
######## 4.7 4.8 4.45 4.5 439500
10/19/2005 4.85 4.85 4.7 4.7 150000
10/18/2005 4.6 5.1 4.6 4.65 840500
10/17/2005 4.7 4.75 4.5 4.65 245000
10/14/2005 4.8 4.9 4.65 4.7 141000
10/13/2005 4.85 5.05 4.7 4.8 772000
10/12/2005 4.9 4.9 4.6 4.7 616500
10/11/2005 4.9 4.9 4.7 4.85 251000
10/10/2005 4.9 5 4.75 4.85 325000
10/7/2005 5.25 5.25 4.85 5.05 443000
10/6/2005 5.35 5.5 5.05 5.2 2862000
10/5/2005 4.5 5.25 4.5 5.2 3900500
10/4/2005 4.9 5 4.5 4.55 727500
10/3/2005 5.05 5.4 4.6 4.85 5088500
9/30/2005 3.75 4.75 3.75 4.75 5062000
9/29/2005 3.9 3.9 3.75 3.75 226000
9/28/2005 3.8 3.95 3.75 3.85 181500
9/27/2005 4 4 3.8 3.8 555000
9/26/2005 4.2 4.2 3.9 3.95 405500
9/23/2005 4.45 4.65 4.05 4.1 1153000
9/22/2005 4.65 4.65 4.3 4.5 1026000
9/21/2005 4.15 4.7 4 4.6 2314000
9/20/2005 3.9 4.05 3.9 4 189000
9/19/2005 3.95 3.95 3.8 3.9 124500
9/16/2005 3.95 4.05 3.75 3.95 357000
9/15/2005 4 4.05 3.95 4 46000
9/14/2005 3.9 4 3.85 4 102500
9/13/2005 4 4.1 3.85 3.85 228000
9/12/2005 4.05 4.1 3.9 4.1 190000
9/9/2005 4.05 4.1 4 4.05 38000
9/8/2005 4.1 4.1 4 4 273500
9/7/2005 3.8 4.2 3.75 4.1 855500
9/6/2005 3.85 4.05 3.85 3.9 155000
9/5/2005 3.9 4 3.9 3.9 71000
9/2/2005 4 4 3.9 3.9 87000
9/1/2005 3.9 4 3.9 3.9 89000
8/31/2005 4.05 4.1 3.95 4 124000
8/30/2005 4 4 3.9 3.9 141000
8/29/2005 4.05 4.1 4 4 100500
8/26/2005 4 4 3.9 3.95 58500
8/25/2005 4.1 4.1 3.9 3.9 101500
8/24/2005 4 4.2 4 4 250500
8/23/2005 4.2 4.2 4 4 194000
8/22/2005 4.2 4.2 4.05 4.2 355000
8/19/2005 4.05 4.1 3.95 4.05 113000
8/17/2005 3.9 4 3.9 3.95 18500
8/16/2005 4 4.05 3.8 3.9 136000
8/15/2005 4 4.1 4 4.05 52500
8/12/2005 3.85 4.3 3.8 4.2 567000
8/11/2005 3.7 4.05 3.7 3.9 193500
8/10/2005 4.35 4.35 3.9 4 138500
8/9/2005 4.35 4.35 4.1 4.1 122000
8/8/2005 4.3 4.45 4.25 4.3 130000
8/5/2005 4.3 4.5 4.3 4.4 179000
8/4/2005 4.45 4.55 4.4 4.4 245000
8/3/2005 4.4 4.5 4.35 4.45 117500
8/2/2005 4.45 4.5 4.35 4.35 196000
8/1/2005 4.5 4.55 4.4 4.4 186000
7/29/2005 4.65 4.65 4.25 4.35 154000
7/28/2005 4.45 4.6 4.35 4.55 375000
7/27/2005 4.5 4.5 4.3 4.4 87500
7/26/2005 4.55 4.6 4.25 4.4 324500
7/25/2005 4.9 4.95 4.4 4.5 874500
7/22/2005 4.95 5 4.7 4.95 281000
7/21/2005 5 5.1 4.75 4.95 1024500
7/20/2005 4.45 5 4.45 4.95 1455500
7/19/2005 4.6 4.6 4.3 4.45 440500
7/18/2005 4.85 4.85 4.5 4.55 521000
7/15/2005 4.95 5 4.75 4.8 931000
7/14/2005 5.25 5.6 4.9 4.9 5390000
7/13/2005 4.65 5.3 4.6 4.95 2084500
7/12/2005 4.8 4.8 4.25 4.65 1078000
7/11/2005 5.05 5.4 4.5 4.75 3487000
7/8/2005 3.85 4.9 3.85 4.9 7148500
7/7/2005 3 3.9 3 3.9 1807500
7/6/2005 2.8 3 2.75 2.95 187000
7/5/2005 2.85 2.85 2.75 2.8 28000
7/4/2005 2.85 2.85 2.75 2.8 137000
7/1/2005 2.95 2.95 2.85 2.9 22000
6/30/2005 3 3 2.4 2.85 510500
6/29/2005 3 3.1 2.85 2.95 288500
6/28/2005 3.05 3.15 2.95 3.05 62500
6/27/2005 3 3 2.95 2.95 60000
6/24/2005 3.05 3.1 3 3 55500
6/23/2005 3.05 3.1 3 3.05 107500
6/22/2005 3.15 3.15 3.1 3.1 94000
6/21/2005 3.1 3.15 3.05 3.1 73000
6/20/2005 3.1 3.2 3.05 3.1 49500
6/17/2005 3 3.1 3 3 15000
6/16/2005 3.1 3.1 3 3.1 60000
6/15/2005 2.95 3.15 2.9 3 44500
6/14/2005 2.9 3.1 2.9 3 100500
6/13/2005 3.05 3.1 3 3.05 40500
6/10/2005 3 3.1 3 3.05 31000
6/9/2005 3.1 3.15 2.95 3 61500
6/8/2005 3.25 3.25 3.1 3.1 89500
6/7/2005 3.2 3.3 3.15 3.25 150000
6/6/2005 2.9 3.1 2.8 3.1 110000
6/3/2005 3.25 3.3 3 3.15 100000
6/2/2005 3 3.4 3 3.35 514000
6/1/2005 2.9 3.15 2.8 3.1 135000
5/31/2005 2.8 2.95 2.8 2.8 62500
5/30/2005 2.8 2.85 2.7 2.8 93500
5/27/2005 2.8 2.8 2.55 2.7 162500
5/26/2005 2.9 2.9 2.75 2.75 91500
5/25/2005 3 3 2.85 2.85 116000
5/24/2005 3 3.1 2.9 3 110000
5/23/2005 3.15 3.25 2.9 2.95 280000
5/20/2005 3.15 3.35 3.1 3.3 260000
5/19/2005 3.1 3.2 3 3.15 64000
5/18/2005 3.25 3.25 3.05 3.1 69000
5/17/2005 3.15 3.2 3 3.2 111000
5/16/2005 3.05 3.2 2.95 3.15 197500
5/13/2005 3.25 3.4 3.05 3.05 199500
5/12/2005 3.45 3.5 3.3 3.3 101000
5/11/2005 3.45 3.45 3.3 3.3 152000
5/10/2005 3.6 3.6 3.45 3.5 47000
5/9/2005 3.6 3.6 3.45 3.5 77000
5/6/2005 3.6 3.65 3.55 3.55 42000
5/5/2005 3.5 3.6 3.45 3.6 129500
5/4/2005 3.45 3.6 3.45 3.45 106500
5/3/2005 3.6 3.65 3.5 3.55 92500
5/2/2005 3.7 3.75 3.55 3.55 35000
4/29/2005 3.7 3.85 3.6 3.8 141500
4/28/2005 3.75 3.85 3.7 3.8 124000
4/27/2005 3.9 3.9 3.7 3.75 170500
4/26/2005 4 4 3.8 3.9 97000
4/25/2005 4.1 4.1 3.9 4 186000
4/21/2005 4.15 4.2 3.95 4.1 93000
4/20/2005 4 4.05 3.9 4.05 62500
4/19/2005 4.05 4.25 3.9 4.05 273500
4/18/2005 4.1 4.25 4.05 4.15 326000
4/15/2005 4.15 4.15 4 4.1 178500
4/14/2005 4 4.25 3.9 4.1 323500
4/13/2005 3.55 4.05 3.55 4 769000
4/12/2005 3.6 3.85 3.6 3.65 198000
4/11/2005 4.05 4.2 3.8 3.85 167000
4/8/2005 4.3 4.35 4.05 4.05 106000
4/7/2005 4.3 4.35 4.15 4.15 57500
4/6/2005 4.15 4.3 4.15 4.3 77000
4/5/2005 4.3 4.45 4.2 4.2 126500
4/4/2005 4.45 4.45 4.25 4.3 218000
4/1/2005 4.1 4.4 4 4.25 223000
3/31/2005 4.95 5 4.25 4.3 655500
3/30/2005 4.35 5 4.3 4.8 1483500
3/29/2005 3.75 4.3 3.75 4.25 477500
3/28/2005 3.5 4.4 3.5 4 336500
3/25/2005 3.95 4.1 3.8 3.8 60500
3/24/2005 3.95 3.95 3.8 3.9 97500
3/22/2005 4.5 4.55 3.95 4.15 299000
3/21/2005 4.55 4.55 4.15 4.25 214000
3/18/2005 4.6 4.7 4.45 4.6 249000
3/17/2005 4.8 4.95 4.5 4.65 574000
3/16/2005 4.95 5.25 4.7 4.8 811000
3/15/2005 4.55 5.1 4.55 4.7 581000
3/14/2005 4.6 4.7 4.55 4.6 203000
3/11/2005 4.65 4.75 4.6 4.65 98000
3/10/2005 4.7 4.7 4.55 4.6 124000
3/9/2005 4.85 4.85 4.5 4.7 808000
3/8/2005 4.9 4.9 4.7 4.85 124500
3/7/2005 5 5 4.7 4.9 114500
3/4/2005 5.1 5.1 4.9 5 99500
3/3/2005 4.85 5.1 4.75 5 767000
3/2/2005 5 5.05 4.65 4.65 498500
3/1/2005 5.05 5.2 5 5.1 197500
2/28/2005 5.25 5.35 4.95 5 450000
2/25/2005 5.3 5.3 5.1 5.2 288000
2/24/2005 5.45 5.45 5 5.15 245000
2/23/2005 5.3 5.4 5.25 5.4 211000
2/22/2005 5.55 5.6 5.15 5.3 136500
2/21/2005 5.25 5.45 5.25 5.35 128000
2/18/2005 5.4 5.5 5.35 5.35 71500
2/17/2005 5.65 5.7 5.4 5.4 166500
2/16/2005 5.7 5.7 5.4 5.45 97500
2/15/2005 5.6 5.65 5.3 5.6 186500
2/14/2005 5.35 5.5 5.3 5.5 322000
2/11/2005 5.4 5.4 5.25 5.3 94000
2/10/2005 5.35 5.45 5.25 5.3 114000
2/9/2005 5.5 5.5 5.35 5.35 105000
2/8/2005 5.6 5.6 5.3 5.3 98000
2/7/2005 5.35 5.6 5.35 5.5 53000
2/4/2005 5.5 5.7 5.5 5.6 31500
2/3/2005 5.6 5.75 5.5 5.6 96500
2/2/2005 5.5 5.65 5.5 5.55 43000
2/1/2005 5.5 5.55 5.35 5.45 131500
1/31/2005 5.6 5.75 5.3 5.5 195000
1/28/2005 5.7 5.95 5.55 5.75 526000
1/27/2005 5.65 5.75 5.65 5.65 65500
1/26/2005 5.7 5.85 5.65 5.65 81000
1/25/2005 5.8 5.95 5.65 5.7 144500
1/24/2005 5.85 6 5.7 5.75 267500
1/19/2005 5.85 5.95 5.8 5.8 119000
1/18/2005 5.85 5.95 5.8 5.85 81000
1/17/2005 5.95 5.95 5.75 5.95 71500
1/14/2005 5.95 6 5.85 6 78500
1/13/2005 6.15 6.15 5.8 5.95 1153500
1/12/2005 5.85 6.25 5.7 6.2 1939500
1/11/2005 5.8 5.9 5.65 5.85 154000
1/10/2005 5.75 6.05 5.75 5.95 289500
1/7/2005 6 6 5.65 5.75 163000
1/6/2005 6.05 6.05 5.9 6.05 219500
1/5/2005 5.9 6.15 5.9 5.95 380500
1/4/2005 6 6.15 5.95 5.95 418000
1/3/2005 6.15 6.25 5.9 6.1 431000
12/31/2004 6.1 6.4 6 6.15 930000
12/30/2004 6 6.5 6 6.15 2938500
12/29/2004 5.9 6.2 5.9 6.05 1841000
12/28/2004 5.7 6 5.65 6 525000
12/27/2004 5.7 5.75 5.6 5.7 174000
12/24/2004 5.7 5.8 5.6 5.65 203000
12/23/2004 5.75 5.8 5.6 5.7 513000
12/22/2004 5.7 5.85 5.65 5.7 364500
12/21/2004 5.75 5.8 5.75 5.75 271500
12/20/2004 5.85 5.9 5.7 5.75 152500
12/17/2004 5.95 5.95 5.8 5.8 260000
12/16/2004 6 6.05 5.85 5.9 203500
12/15/2004 6.15 6.15 5.95 6 338500
12/14/2004 6.25 6.3 6.05 6.15 973500
12/13/2004 5.95 6.3 5.85 6.15 2997500
12/10/2004 5.75 5.9 5.75 5.8 681000
12/9/2004 5.85 5.9 5.65 5.7 454500
12/8/2004 6.05 6.05 5.65 5.9 631500
12/7/2004 6 6.1 5.8 5.95 507000
12/6/2004 6.15 6.15 6 6 236500
12/3/2004 6.05 6.15 5.95 6.05 588000
12/2/2004 6.1 6.15 5.95 6 653000
12/1/2004 6.25 6.25 6.1 6.15 365500
11/30/2004 6.35 6.55 6.15 6.25 785500
11/29/2004 6.25 6.45 6.1 6.4 2103000
11/26/2004 6.25 6.6 6.1 6.2 5110500
11/25/2004 5.85 6.25 5.85 6.25 4314000
11/24/2004 5.6 6 5.45 5.9 2380000
11/23/2004 5.3 5.95 5.2 5.7 1277000
11/22/2004 5.3 5.4 5.2 5.3 126000
11/19/2004 5.35 5.45 5.3 5.35 144000
11/18/2004 5.45 5.45 5.25 5.45 215000
11/12/2004 5.3 5.4 5.25 5.4 103500
11/10/2004 5.3 5.35 5.2 5.25 258000
11/8/2004 5.25 5.25 5.15 5.2 136500
11/5/2004 5.4 5.4 5.2 5.25 78500
11/4/2004 5.6 5.6 5.2 5.2 227000
11/3/2004 5.25 5.5 5.2 5.4 578000
11/2/2004 5.15 5.35 5.1 5.25 194500
11/1/2004 5.4 5.4 5.1 5.15 263000
10/29/2004 5.2 5.4 5.1 5.4 615500
10/28/2004 5.3 5.65 5.1 5.2 1039500
######## 5.2 5.45 5.15 5.25 441000
10/26/2004 5.2 5.3 5.1 5.15 423500
10/25/2004 5.55 5.55 5.25 5.25 523500
10/22/2004 5.35 5.4 5.25 5.3 210000
10/21/2004 5.6 5.65 5.25 5.3 284000
######## 5.65 5.7 5.55 5.6 181500
10/19/2004 5.6 5.75 5.45 5.55 449000
10/18/2004 6.15 6.15 5.5 5.65 743000
10/15/2004 5.75 6.3 5.55 6 3304500
10/14/2004 5.25 6.05 5.2 5.75 3776000
10/13/2004 4.6 5.45 4.6 5.25 236500
10/12/2004 5.4 5.55 5.3 5.5 389000
10/11/2004 5.1 5.5 5.1 5.3 281500
10/8/2004 5.25 5.35 5.15 5.25 161000
10/7/2004 5.25 5.4 5.2 5.2 188000
10/6/2004 5.15 5.35 5.05 5.3 179500
10/5/2004 5.2 5.3 5.2 5.3 146500
10/4/2004 5.65 5.65 5.2 5.5 235000
10/1/2004 5.4 5.5 5.3 5.3 88000
9/30/2004 5.5 5.7 5.4 5.65 807000
9/29/2004 5.45 5.55 5.35 5.4 243500
9/28/2004 5.4 5.55 5.3 5.4 439000
9/27/2004 5.05 5.55 5.05 5.5 1218500
9/24/2004 5.15 5.15 5 5.15 144500
9/23/2004 4.7 5.1 4.7 5.05 351000
9/22/2004 5 5 4.7 4.8 228000
9/21/2004 5.2 5.2 4.95 5 232500
9/20/2004 5.15 5.3 5.05 5.1 109000
9/17/2004 5.35 5.4 5.15 5.15 119500
9/16/2004 5.25 5.35 5.1 5.3 378000
9/15/2004 5.1 5.2 5 5.05 125000
9/14/2004 5.1 5.15 5 5.1 387500
9/13/2004 5.2 5.25 5 5.2 264500
9/10/2004 5.25 5.4 5.25 5.25 246500
9/9/2004 5.5 5.5 5.25 5.35 328000
9/8/2004 5.25 5.55 5.25 5.35 495000
9/7/2004 5.2 5.5 5.1 5.3 425500
9/6/2004 5.7 5.7 5.1 5.3 738000
9/3/2004 5.95 5.95 5.65 5.85 164000
9/2/2004 5.9 5.95 5.85 5.9 107500
9/1/2004 6.1 6.25 5.9 5.95 430000
8/31/2004 5.85 5.95 5.7 5.95 260500
8/30/2004 6.2 6.2 5.8 5.9 347500
8/27/2004 6.1 6.25 5.8 6.1 544000
8/26/2004 5.9 6.15 5.8 6 354500
8/25/2004 5.85 6 5.7 5.95 507000
8/24/2004 6.1 6.1 5.85 5.85 184000
8/23/2004 5.65 6.1 5.65 6 340000
8/20/2004 6.2 6.2 6.05 6.2 289000
8/19/2004 6.35 6.4 6.1 6.15 329500
8/18/2004 6.45 6.55 6.2 6.35 1882000
8/17/2004 5.85 6.5 5.75 6.3 4871000
8/16/2004 6.15 6.15 5.8 5.9 538000
8/13/2004 5.4 6.15 5.2 6 2362000
8/12/2004 5.55 5.75 5.4 5.4 356000
8/11/2004 5.85 5.85 5.55 5.7 209000
8/10/2004 5.9 5.95 5.7 5.85 365500
8/9/2004 5.75 6.3 5.75 5.85 967000
8/6/2004 6.55 6.7 6.1 6.2 1856000
8/5/2004 5 6.55 5 6.5 8369000
8/4/2004 4.9 5.1 4.9 5.05 437500
8/3/2004 4.75 5 4.75 5 190000
8/2/2004 4.95 4.95 4.7 4.85 225000
7/30/2004 4.9 5 4.8 4.9 43000
7/29/2004 5.1 5.5 4.9 5 202500
7/28/2004 5.1 5.15 4.9 5 165500
7/27/2004 4.85 5 4.6 5 330000
7/26/2004 5.25 5.25 4.8 4.8 171500
7/23/2004 5.25 5.3 5 5.25 105000
7/22/2004 5.3 5.45 5.25 5.3 131000
7/21/2004 5.2 5.5 5.2 5.25 162500
7/20/2004 5.35 5.35 4.55 5.2 361000
7/19/2004 5.5 5.6 5.35 5.35 135000
7/16/2004 5.7 5.7 5.5 5.5 167500
7/15/2004 6 6 5.8 5.85 100000
7/14/2004 6.15 6.2 5.85 5.95 250000
7/13/2004 6.1 6.15 5.95 6.05 248000
7/12/2004 6 6.4 5.8 6.05 743000
7/9/2004 6 6 5.75 5.9 153500
7/8/2004 5.95 6.1 5.8 6 279500
7/7/2004 6.15 6.25 5.8 5.9 572500
7/6/2004 6.35 6.35 6.1 6.15 372500
7/5/2004 6.45 6.6 6.25 6.3 530000
7/2/2004 6.65 6.75 6.45 6.45 385500
7/1/2004 6.55 6.8 6.5 6.55 522000
6/30/2004 6.7 6.7 6.4 6.55 634000
6/29/2004 6.8 6.9 6.55 6.6 848500
6/28/2004 6.55 6.9 6.5 6.8 2768000
6/25/2004 6.75 6.8 6.35 6.5 1960500
6/24/2004 6.45 6.75 6.2 6.7 5546000
6/23/2004 6.6 6.75 6.1 6.25 2561500
6/22/2004 6.5 6.65 6.2 6.45 1385500
6/21/2004 7.25 7.4 6.25 6.3 3630500
6/18/2004 7.6 7.8 7 7.1 3839000
6/17/2004 7.8 8.05 7.4 7.5 10173000
6/16/2004 7 8.15 7 7.65 17632000
6/15/2004 7.05 7.25 6.8 7.8 5433000
6/14/2004 6.5 7.1 6.5 6.9 5154500
6/11/2004 6.8 7.45 6.8 7.45 11392500
6/10/2004 6.7 6.9 6.4 6.6 2543500
6/9/2004 6.9 7.25 6.6 6.65 4476500
6/8/2004 6.8 6.8 6.4 6.65 550000
6/7/2004 6.8 6.85 6.55 6.8 867500
6/4/2004 6.8 6.8 6.4 7 550000
6/3/2004 7.1 7.1 6 6.4 2095000
6/2/2004 7.3 7.45 6.9 6.9 1965500
6/1/2004 7 7.35 6.85 7.1 3329500
5/31/2004 7.1 7.6 6.8 7.3 6067500
5/28/2004 6.75 7.5 6.35 7.3 7376500
5/27/2004 6.85 6.95 6.5 6.6 1115500
5/26/2004 7.25 7.35 6.8 6.85 2710500
5/25/2004 7.2 7.45 6.9 7.05 4956500
5/24/2004 6.7 7.5 6.6 6.95 16222000
5/21/2004 5.1 6.25 5.1 6.25 18229000
5/20/2004 4.65 5 4.55 4.75 1591000
5/19/2004 4.4 4.5 4.4 4.5 223000
5/18/2004 4.3 4.5 4.3 4.4 142000
5/17/2004 4.7 4.7 4.1 4.55 227000
5/14/2004 4.65 4.75 4.55 4.6 346000
5/13/2004 4.5 4.65 4.45 4.65 181500
5/12/2004 4.7 4.9 4.4 4.5 648000
5/11/2004 4.85 4.95 4.55 4.7 734000
5/10/2004 5.1 5.2 4.85 4.85 2129000
5/7/2004 4.4 5 4.4 5 3842500
5/6/2004 4.25 4.35 4.2 4.35 174500
5/5/2004 4.25 4.3 4.25 4.25 68500
5/4/2004 4.2 4.4 4.2 4.3 192500
4/30/2004 4.25 4.25 4.05 4.2 135000
4/29/2004 4.1 4.2 4 4.2 119500
4/28/2004 4.4 4.4 4.1 4.15 99000
4/27/2004 4.55 4.6 4.3 4.35 187500
4/26/2004 4.5 4.65 4.3 4.4 373000
4/23/2004 4.4 4.8 4.4 4.5 493500
4/22/2004 4.2 4.65 4.2 4.6 409500
4/21/2004 4.9 4.95 4.1 4.2 899500
4/20/2004 4.95 4.95 4.65 4.85 728500
4/19/2004 4.95 5.05 4.7 4.8 1713500
4/16/2004 5 5.1 4.75 4.75 860500
4/15/2004 4.8 5.1 4.8 5 2079000
4/14/2004 5.2 5.2 4.8 4.8 1471500
4/13/2004 4.8 5.25 4.7 4.9 7264500
4/12/2004 4.35 4.7 4.2 4.55 2109000
4/9/2004 4.2 4.25 4.1 4.25 208000
4/8/2004 4.3 4.4 4.15 4.15 524000
4/7/2004 4.1 4.3 4.1 4.25 486000
4/6/2004 4.4 4.4 4 4.15 666500
4/5/2004 4.45 4.45 4.25 4.35 340000
4/2/2004 4.6 4.75 4.3 4.45 829500
4/1/2004 4.9 5 4.45 4.55 2060500
3/31/2004 4.6 5.05 4.6 4.8 6826500
3/30/2004 3.65 4.65 3.65 4.35 9542500
3/29/2004 3.55 3.7 3.55 3.65 302500
3/26/2004 3.55 3.6 3.5 3.55 203500
3/25/2004 3.65 3.65 3.55 3.55 231000
3/24/2004 3.6 3.65 3.5 3.65 171500
3/22/2004 3.6 3.7 3.55 3.65 107500
3/19/2004 3.65 3.7 3.6 3.65 97500
3/18/2004 3.65 3.7 3.6 3.65 134500
3/17/2004 3.65 3.7 3.6 3.6 122000
3/16/2004 3.7 3.7 3.6 3.65 99000
3/15/2004 3.6 3.7 3.55 3.65 304500
3/12/2004 3.5 3.75 3.5 3.7 272500
3/11/2004 3.5 3.6 3.45 3.55 222500
3/10/2004 3.6 3.7 3.45 3.5 405500
3/9/2004 3.65 3.7 3.6 3.65 122500
3/8/2004 3.75 3.8 3.6 3.6 448500
3/5/2004 3.8 3.9 3.75 3.75 694000
3/4/2004 3.55 3.95 3.55 3.75 1684000
3/3/2004 3.45 3.5 3.35 3.5 122000
2/27/2004 3.45 3.5 3.4 3.45 76000
2/26/2004 3.4 3.5 3.4 3.45 169000
2/25/2004 3.35 3.45 3.3 3.35 82000
2/24/2004 3.3 3.4 3.25 3.3 176500
2/23/2004 3.55 3.55 3.35 3.35 271500
2/20/2004 3.65 3.7 3.5 3.65 256500
2/19/2004 3.55 3.7 3.45 3.6 696000
2/18/2004 3.4 3.55 3.4 3.55 193500
2/17/2004 3.4 3.5 3.3 3.4 151000
2/16/2004 3.65 3.65 3.4 3.4 137000
2/13/2004 3.4 3.6 3.3 3.5 243000
2/12/2004 3.5 3.6 3.35 3.4 428500
2/11/2004 3.8 3.9 3.6 3.65 495000
2/10/2004 3.25 3.85 3.25 3.75 1253000
2/9/2004 3.45 3.5 3.3 3.35 550500
2/6/2004 3.3 3.45 3.25 3.4 185500
1/30/2004 3.3 3.45 3.25 3.3 298500
1/29/2004 3.4 3.45 3.25 3.25 102500
1/28/2004 3.3 3.4 3.3 3.35 138000
1/27/2004 3.25 3.3 3.1 3.25 105500
1/26/2004 3.3 3.3 3.15 3.15 139000
1/23/2004 3.5 3.5 3.3 3.35 73500
1/22/2004 3.5 3.5 3.25 3.5 173500
1/21/2004 3.45 3.5 3.3 3.5 75500
1/20/2004 3.45 3.5 3.15 3.3 307500
1/19/2004 3.75 3.75 3.45 3.5 469000
1/16/2004 3.7 3.8 3.6 3.7 547000
1/15/2004 3.75 3.9 3.6 3.65 382000
1/14/2004 3.6 3.8 3.55 3.75 1178000
1/13/2004 3.25 3.65 3.25 3.55 2626500
1/12/2004 3.3 3.3 3.15 3.25 122500
1/9/2004 3.25 3.35 3.15 3.15 447000
1/8/2004 3.1 3.3 3.05 3.15 723500
1/7/2004 2.85 3.1 2.8 3.1 1197500
1/6/2004 2.75 2.85 2.7 2.7 151500
1/5/2004 3 3 2.7 2.7 291500
1/2/2004 2.95 3 2.85 2.85 136000
1/1/2004 2.75 2.95 2.75 2.9 234000
12/22/2003 2.9 2.95 2.8 2.8 71000
12/19/2003 2.75 2.85 2.7 2.8 90000
12/18/2003 2.75 2.8 2.6 2.75 145500
12/17/2003 2.7 2.8 2.5 2.5 271500
12/16/2003 2.75 2.75 2.7 2.7 20000
12/15/2003 2.9 2.9 2.8 2.85 13000
12/12/2003 2.8 2.9 2.75 2.8 105500
12/11/2003 2.95 2.95 2.75 2.75 35000
12/10/2003 2.9 2.95 2.85 2.9 66000
12/9/2003 2.75 2.95 2.75 2.8 68000
12/8/2003 2.85 2.95 2.75 2.85 160000
12/5/2003 3 3 2.75 2.75 218000
12/4/2003 2.85 3.15 2.85 2.95 208000
12/3/2003 3.15 3.2 2.9 2.9 333000
12/2/2003 3 3.15 2.9 3.1 416000
12/1/2003 2.85 3 2.75 2.75 430500
11/25/2003 2.6 2.8 2.6 2.6 34000
11/24/2003 2.55 2.9 2.55 2.7 96500
11/21/2003 2.55 2.8 2.55 2.8 165500
11/20/2003 2.65 2.7 2.6 2.65 116500
11/19/2003 2.35 2.65 2.35 2.65 53000
11/18/2003 2.6 2.75 2.45 2.45 217500
11/17/2003 2.55 2.6 2.5 2.55 171000
11/14/2003 2.5 2.6 2.45 2.45 78500
11/13/2003 2.7 2.7 2.5 2.65 73000
11/12/2003 2.5 2.65 2.4 2.65 347000
11/11/2003 2.25 2.4 2.25 2.4 104000
11/10/2003 2.2 2.4 2.15 2.25 145500
11/7/2003 2.05 2.2 2.05 2.15 82000
11/6/2003 2.05 2.1 2 2.1 162000
11/5/2003 2 2.15 2 2.1 142500
11/4/2003 2 2 1.85 1.9 429000
11/3/2003 1.8 1.95 1.8 1.95 132500
10/31/2003 1.95 2 1.75 1.85 119000
######## 1.9 2 1.75 1.8 289500
10/29/2003 2.05 2.2 2 2 89000
10/28/2003 2.1 2.15 2 2 187000
######## 2.25 2.3 2.05 2.2 153000
10/24/2003 2.1 2.2 2 2.1 290000
10/23/2003 2.35 2.4 2 2.15 71000
10/22/2003 2.5 2.65 2.25 2.4 177000
10/21/2003 2.65 2.65 2.6 2.6 30000
######## 2.65 2.7 2.6 2.6 74500
10/17/2003 2.7 2.8 2.65 2.75 33000
10/16/2003 2.7 2.9 2.7 2.8 87500
10/15/2003 2.85 3 2.6 2.65 197000
10/14/2003 2.9 3 2.55 2.75 184000
10/13/2003 3.1 3.2 3 3 70000
10/10/2003 3.05 3.2 3.05 3.2 53000
10/9/2003 3.4 3.4 3 3.15 238500
10/8/2003 3.4 3.45 3.4 3.4 111000
10/7/2003 3.5 3.6 3.45 3.45 93500
10/6/2003 3.65 3.65 3.45 3.6 203500
10/3/2003 3.6 3.6 3.45 3.55 219500
10/2/2003 3.25 3.65 3.25 3.55 423000
10/1/2003 3.2 3.4 3.1 3.25 284500
9/30/2003 2.95 3.15 2.85 3.1 207000
9/29/2003 3.2 3.25 2.8 2.95 464000
9/26/2003 3.7 3.75 3.3 3.45 428500
9/25/2003 3.5 3.75 3.35 3.5 317000
9/24/2003 3.5 3.75 3 3.5 573500
9/23/2003 3.7 3.7 3.2 3.45 263000
9/22/2003 3.9 4.05 3.25 3.45 824500
9/19/2003 4.35 4.35 3.8 3.95 856000
9/18/2003 4.15 4.3 3.95 4.25 914000
9/17/2003 4 4.25 3.9 4 642500
9/16/2003 4.4 4.4 3.9 4 1271000
9/15/2003 4.7 4.7 4.3 4.35 439000
9/12/2003 4.5 4.8 4.5 4.55 904500
9/11/2003 4.95 5 4.7 4.7 1120500
9/10/2003 5.2 5.2 4.85 4.95 708500
9/9/2003 5.4 5.4 5 5.1 1050500
9/8/2003 5.25 5.65 5.05 5.2 5635000
9/5/2003 4.85 5.25 4.75 5 3619000
9/4/2003 4.7 4.9 4.5 4.6 1709000
9/3/2003 4.1 4.9 4 4.45 1658500
9/2/2003 4.15 4.2 3.9 3.9 456500
9/1/2003 4.15 4.15 3.95 4.05 123500
8/28/2003 4 4.15 3.95 4 102500
8/27/2003 3.95 4.1 3.9 4 176000
8/26/2003 4.15 4.15 3.85 3.95 93500
8/25/2003 4.1 4.15 4 4 133500
8/22/2003 4.4 4.4 4 4 316500
8/21/2003 4.4 4.5 4.25 4.25 528500
8/20/2003 4.2 4.45 4 4.25 1574500
8/19/2003 4.1 4.2 3.95 4 324500
8/18/2003 3.8 4.1 3.8 4.05 221500
8/15/2003 4 4.1 3.75 3.9 86500
8/13/2003 4.45 4.5 3.9 4 730500
8/12/2003 4.3 4.75 4.3 4.4 312000
8/11/2003 4.75 4.75 4.25 4.35 443500
8/8/2003 4.8 4.9 4.6 4.7 316000
8/7/2003 5.1 5.1 4.8 4.8 463000
8/6/2003 4.9 5.15 4.8 5 584500
8/5/2003 5 5.1 4.75 4.9 426000
8/4/2003 5.5 5.65 4.8 5 1512500
8/1/2003 5.75 5.95 5.5 5.55 663000
7/31/2003 5.7 6.2 5.7 5.75 3146500
7/30/2003 5.2 5.85 5.2 5.55 4959500
7/29/2003 5.45 5.55 5 5.05 1170000
7/28/2003 5.1 5.6 4.9 5.4 4710500
7/25/2003 4.75 5.2 4.7 5 1921000
7/24/2003 4.6 4.9 4.55 4.8 870000
7/23/2003 4.45 4.6 4.35 4.5 334500
7/22/2003 4.8 4.8 4.25 4.4 642000
7/21/2003 4.7 4.85 4.6 4.75 1106500
7/18/2003 4.95 5.2 4.65 4.65 1482500
7/17/2003 4.9 5 4.65 4.7 940000
7/16/2003 4.2 4.8 3.75 4.65 1157000
7/15/2003 4.8 4.95 3.8 4.2 882500
7/14/2003 4.95 4.95 4.5 4.7 696500
7/11/2003 4.95 5 4.6 4.75 916500
7/10/2003 4.2 5.05 4.15 4.7 5360000
7/8/2003 4.35 4.35 4.15 4.15 484000
7/7/2003 4.1 4.35 3.9 4.3 2001000
7/4/2003 4.05 4.3 4.05 4.1 786500
7/3/2003 4.4 4.55 3.8 4 1806500
7/2/2003 4.2 4.4 4.1 4.3 2703500
7/1/2003 2.85 4.25 2.8 4 7338500
Comments