Skip to content
FFBL Historical Data
FFBL |
2014-06-30 |
39.15 |
40.00 |
38.95 |
39.77 |
318000 |
FFBL |
2014-06-27 |
39.25 |
39.50 |
39.16 |
39.34 |
135500 |
FFBL |
2014-06-26 |
39.39 |
39.50 |
39.11 |
39.22 |
229500 |
FFBL |
2014-06-25 |
39.10 |
39.25 |
39.06 |
39.20 |
833000 |
FFBL |
2014-06-24 |
39.03 |
39.34 |
39.00 |
39.01 |
793000 |
FFBL |
2014-06-23 |
38.95 |
39.24 |
38.95 |
39.10 |
558500 |
FFBL |
2014-06-20 |
39.17 |
39.24 |
39.05 |
39.16 |
983000 |
FFBL |
2014-06-19 |
39.40 |
39.59 |
38.81 |
39.12 |
1003000 |
FFBL |
2014-06-18 |
39.05 |
39.75 |
39.00 |
39.47 |
912500 |
FFBL |
2014-06-17 |
38.55 |
38.63 |
38.50 |
38.55 |
221000 |
FFBL |
2014-06-16 |
38.60 |
38.65 |
38.45 |
38.53 |
117000 |
FFBL |
2014-06-13 |
38.89 |
38.89 |
38.49 |
38.57 |
500000 |
FFBL |
2014-06-12 |
38.97 |
38.97 |
38.40 |
38.49 |
331000 |
FFBL |
2014-06-11 |
38.80 |
39.40 |
38.40 |
38.70 |
651500 |
FFBL |
2014-06-10 |
38.10 |
38.75 |
37.85 |
38.32 |
572000 |
FFBL |
2014-06-09 |
37.85 |
38.05 |
37.80 |
37.94 |
371500 |
FFBL |
2014-06-06 |
38.25 |
38.30 |
37.68 |
37.75 |
698000 |
FFBL |
2014-06-05 |
38.55 |
38.75 |
37.77 |
38.02 |
454500 |
FFBL |
2014-06-04 |
38.75 |
38.75 |
38.45 |
38.51 |
467500 |
FFBL |
2014-06-03 |
39.07 |
39.21 |
38.50 |
38.78 |
322500 |
FFBL |
2014-06-02 |
39.00 |
39.11 |
38.80 |
38.87 |
427000 |
FFBL |
2014-05-30 |
39.05 |
39.18 |
38.81 |
39.00 |
312500 |
FFBL |
2014-05-29 |
38.90 |
39.14 |
38.90 |
39.03 |
422000 |
FFBL |
2014-05-28 |
38.81 |
39.05 |
38.70 |
38.96 |
235000 |
FFBL |
2014-05-27 |
39.05 |
39.05 |
38.60 |
38.80 |
330500 |
FFBL |
2014-05-26 |
39.10 |
39.19 |
39.00 |
39.05 |
215000 |
FFBL |
2014-05-23 |
39.00 |
39.15 |
39.00 |
39.06 |
217000 |
FFBL |
2014-05-22 |
38.77 |
39.10 |
38.77 |
39.05 |
242000 |
FFBL |
2014-05-21 |
39.00 |
39.00 |
38.70 |
38.81 |
182000 |
FFBL |
2014-05-20 |
39.30 |
39.45 |
38.75 |
38.81 |
354500 |
FFBL |
2014-05-19 |
38.90 |
39.40 |
38.83 |
39.27 |
138000 |
FFBL |
2014-05-16 |
39.20 |
39.34 |
39.00 |
39.07 |
184000 |
FFBL |
2014-05-15 |
39.24 |
39.25 |
38.77 |
39.08 |
296500 |
FFBL |
2014-05-14 |
38.99 |
39.10 |
38.75 |
39.05 |
151500 |
FFBL |
2014-05-13 |
39.00 |
39.09 |
38.70 |
38.86 |
321500 |
FFBL |
2014-05-12 |
39.50 |
39.50 |
38.85 |
38.91 |
422000 |
FFBL |
2014-05-09 |
39.50 |
39.75 |
39.40 |
39.48 |
241000 |
FFBL |
2014-05-08 |
39.55 |
39.80 |
39.31 |
39.38 |
315000 |
FFBL |
2014-05-07 |
39.75 |
39.94 |
39.70 |
39.81 |
225000 |
FFBL |
2014-05-06 |
39.90 |
40.15 |
39.40 |
39.74 |
518500 |
FFBL |
2014-05-05 |
39.96 |
39.97 |
39.60 |
39.64 |
236500 |
FFBL |
2014-05-02 |
39.66 |
40.40 |
39.51 |
39.77 |
685000 |
FFBL |
2014-04-30 |
39.95 |
40.00 |
39.61 |
39.95 |
399500 |
FFBL |
2014-04-29 |
40.00 |
40.20 |
39.35 |
39.55 |
910500 |
FFBL |
2014-04-28 |
40.05 |
40.20 |
39.85 |
40.09 |
326000 |
FFBL |
2014-04-25 |
40.05 |
40.20 |
40.00 |
40.03 |
332500 |
FFBL |
2014-04-24 |
40.20 |
40.40 |
40.00 |
40.10 |
503000 |
FFBL |
2014-04-23 |
40.35 |
40.90 |
40.10 |
40.24 |
1050000 |
FFBL |
2014-04-22 |
41.50 |
41.50 |
40.16 |
40.68 |
2171500 |
FFBL |
2014-04-21 |
41.50 |
41.69 |
41.30 |
41.37 |
436000 |
FFBL |
2014-04-18 |
41.55 |
41.90 |
41.36 |
41.42 |
963500 |
FFBL |
2014-04-17 |
42.12 |
42.30 |
41.50 |
41.57 |
896500 |
FFBL |
2014-04-16 |
41.80 |
42.25 |
41.55 |
42.17 |
662500 |
FFBL |
2014-04-15 |
41.76 |
41.98 |
41.52 |
41.65 |
726500 |
FFBL |
2014-04-14 |
41.55 |
41.98 |
41.53 |
41.74 |
359000 |
FFBL |
2014-04-11 |
42.02 |
42.14 |
41.10 |
41.74 |
1443000 |
FFBL |
2014-04-10 |
42.00 |
42.59 |
41.95 |
42.03 |
1606000 |
FFBL |
2014-04-09 |
42.51 |
42.70 |
41.80 |
41.88 |
1437000 |
FFBL |
2014-04-08 |
43.30 |
43.35 |
42.51 |
42.70 |
673500 |
FFBL |
2014-04-07 |
43.40 |
43.40 |
42.80 |
43.03 |
738500 |
FFBL |
2014-04-04 |
43.70 |
43.87 |
43.50 |
43.54 |
659500 |
FFBL |
2014-04-03 |
43.70 |
43.84 |
43.60 |
43.71 |
784500 |
FFBL |
2014-04-02 |
43.54 |
43.88 |
43.40 |
43.72 |
751500 |
FFBL |
2014-04-01 |
43.25 |
43.52 |
43.15 |
43.48 |
861500 |
FFBL |
2014-03-31 |
42.30 |
43.15 |
42.20 |
43.04 |
876000 |
FFBL |
2014-03-28 |
42.10 |
42.64 |
42.05 |
42.38 |
1165500 |
FFBL |
2014-03-27 |
41.67 |
42.60 |
41.42 |
41.97 |
1219500 |
FFBL |
2014-03-26 |
41.05 |
41.74 |
41.05 |
41.42 |
474000 |
FFBL |
2014-03-25 |
41.40 |
41.50 |
41.20 |
41.24 |
385000 |
FFBL |
2014-03-24 |
41.15 |
41.30 |
40.95 |
41.06 |
394000 |
FFBL |
2014-03-21 |
41.45 |
41.50 |
41.03 |
41.28 |
317000 |
FFBL |
2014-03-20 |
41.62 |
41.75 |
41.30 |
41.44 |
600500 |
FFBL |
2014-03-19 |
41.75 |
42.00 |
41.60 |
41.68 |
311500 |
FFBL |
2014-03-18 |
42.10 |
42.40 |
41.85 |
41.97 |
812500 |
FFBL |
2014-03-17 |
42.50 |
42.85 |
41.75 |
41.83 |
765000 |
FFBL |
2014-03-14 |
44.47 |
44.73 |
44.25 |
44.49 |
1946000 |
FFBL |
2014-03-13 |
44.02 |
44.45 |
43.90 |
44.37 |
1154000 |
FFBL |
2014-03-12 |
44.50 |
44.50 |
43.80 |
43.89 |
1477000 |
FFBL |
2014-03-11 |
44.41 |
44.50 |
44.22 |
44.48 |
565000 |
FFBL |
2014-03-10 |
44.50 |
44.50 |
44.20 |
44.41 |
820000 |
FFBL |
2014-03-07 |
44.10 |
44.70 |
43.91 |
44.43 |
1856500 |
FFBL |
2014-03-06 |
43.90 |
44.25 |
43.80 |
44.06 |
1894500 |
FFBL |
2014-03-05 |
43.98 |
44.00 |
43.50 |
43.83 |
1246000 |
FFBL |
2014-03-04 |
43.52 |
43.94 |
43.50 |
43.84 |
317500 |
FFBL |
2014-03-03 |
43.99 |
44.10 |
43.73 |
43.77 |
182500 |
FFBL |
2014-02-28 |
43.21 |
44.00 |
43.10 |
43.80 |
668500 |
FFBL |
2014-02-27 |
43.78 |
43.78 |
43.05 |
43.28 |
232000 |
FFBL |
2014-02-26 |
43.65 |
43.85 |
43.45 |
43.49 |
238500 |
FFBL |
2014-02-25 |
43.76 |
44.21 |
43.50 |
43.52 |
1767500 |
FFBL |
2014-02-24 |
43.75 |
44.05 |
43.40 |
43.90 |
1398000 |
FFBL |
2014-02-21 |
42.92 |
43.80 |
42.92 |
43.60 |
267000 |
FFBL |
2014-02-20 |
42.65 |
43.70 |
42.65 |
43.42 |
1017000 |
FFBL |
2014-02-19 |
42.70 |
43.39 |
42.69 |
42.94 |
2299000 |
FFBL |
2014-02-18 |
42.93 |
42.94 |
42.10 |
42.71 |
533000 |
FFBL |
2014-02-17 |
42.55 |
43.25 |
42.31 |
42.94 |
923500 |
FFBL |
2014-02-14 |
42.75 |
42.75 |
42.50 |
42.53 |
343000 |
FFBL |
2014-02-13 |
42.99 |
43.15 |
42.51 |
42.65 |
813000 |
FFBL |
2014-02-12 |
42.65 |
43.10 |
42.55 |
42.89 |
885500 |
FFBL |
2014-02-11 |
42.66 |
42.89 |
42.60 |
42.68 |
294500 |
FFBL |
2014-02-10 |
43.00 |
43.09 |
42.41 |
42.67 |
636500 |
FFBL |
2014-02-07 |
42.98 |
43.10 |
42.70 |
42.83 |
533500 |
FFBL |
2014-02-06 |
42.52 |
43.00 |
42.50 |
42.97 |
1016000 |
FFBL |
2014-02-04 |
42.80 |
42.80 |
42.20 |
42.63 |
789000 |
FFBL |
2014-02-03 |
42.56 |
42.89 |
42.50 |
42.70 |
518000 |
FFBL |
2014-01-31 |
42.98 |
43.00 |
42.36 |
42.43 |
1309000 |
FFBL |
2014-01-30 |
42.40 |
43.00 |
42.30 |
42.78 |
1183000 |
FFBL |
2014-01-29 |
42.70 |
43.00 |
42.10 |
42.64 |
2036500 |
FFBL |
2014-01-28 |
43.20 |
43.38 |
42.70 |
42.77 |
1550500 |
FFBL |
2014-01-27 |
44.28 |
44.35 |
42.51 |
42.96 |
5095500 |
FFBL |
2014-01-24 |
44.00 |
44.55 |
43.70 |
43.91 |
3865000 |
FFBL |
2014-01-23 |
44.10 |
44.20 |
43.61 |
43.93 |
2382500 |
FFBL |
2014-01-22 |
44.22 |
44.24 |
43.55 |
43.88 |
1902500 |
FFBL |
2014-01-21 |
43.81 |
43.99 |
43.50 |
43.74 |
648000 |
FFBL |
2014-01-20 |
43.74 |
43.85 |
43.40 |
43.59 |
452500 |
FFBL |
2014-01-17 |
44.25 |
44.25 |
43.34 |
43.47 |
1501500 |
FFBL |
2014-01-16 |
44.30 |
44.49 |
43.70 |
43.83 |
1754500 |
FFBL |
2014-01-15 |
43.85 |
44.49 |
43.65 |
43.81 |
1354000 |
FFBL |
2014-01-13 |
44.05 |
44.49 |
43.51 |
43.69 |
1325000 |
FFBL |
2014-01-10 |
44.12 |
44.80 |
43.90 |
44.08 |
2438500 |
FFBL |
2014-01-09 |
44.93 |
45.08 |
43.80 |
44.10 |
3568500 |
FFBL |
2014-01-08 |
44.38 |
45.10 |
44.12 |
44.65 |
1877500 |
FFBL |
2014-01-07 |
44.00 |
44.68 |
43.95 |
44.44 |
1197000 |
FFBL |
2014-01-06 |
44.10 |
44.59 |
43.92 |
44.03 |
872000 |
FFBL |
2014-01-03 |
44.89 |
45.00 |
44.01 |
44.11 |
649000 |
FFBL |
2014-01-02 |
44.80 |
44.80 |
43.80 |
44.65 |
2453000 |
FFBL |
2014-01-01 |
43.99 |
44.60 |
43.72 |
44.48 |
901000 |
FFBL |
2013-12-31 |
44.02 |
44.40 |
43.62 |
43.81 |
340000 |
FFBL |
2013-12-30 |
44.00 |
44.55 |
43.55 |
44.07 |
1613000 |
FFBL |
2013-12-27 |
44.75 |
45.05 |
44.02 |
44.30 |
1280500 |
FFBL |
2013-12-26 |
45.25 |
46.24 |
44.20 |
45.19 |
4803500 |
FFBL |
2013-12-24 |
45.50 |
45.60 |
44.80 |
45.12 |
636000 |
FFBL |
2013-12-23 |
45.01 |
45.90 |
44.70 |
45.39 |
1567500 |
FFBL |
2013-12-20 |
45.45 |
45.64 |
44.80 |
45.02 |
1617000 |
FFBL |
2013-12-19 |
45.20 |
46.65 |
45.05 |
45.18 |
5711500 |
FFBL |
2013-12-18 |
44.75 |
45.40 |
44.21 |
45.00 |
3535500 |
FFBL |
2013-12-17 |
45.23 |
45.50 |
44.25 |
44.52 |
4689000 |
FFBL |
2013-12-16 |
43.35 |
44.73 |
43.35 |
44.73 |
6630000 |
FFBL |
2013-12-13 |
40.40 |
42.60 |
40.20 |
42.60 |
4845500 |
FFBL |
2013-12-12 |
40.53 |
41.10 |
40.13 |
40.58 |
879500 |
FFBL |
2013-12-11 |
41.30 |
41.67 |
41.20 |
41.40 |
1547500 |
FFBL |
2013-12-10 |
42.00 |
42.10 |
40.95 |
41.03 |
1445000 |
FFBL |
2013-12-09 |
42.00 |
42.49 |
41.90 |
42.04 |
827000 |
FFBL |
2013-12-06 |
41.90 |
42.00 |
41.66 |
41.87 |
749000 |
FFBL |
2013-12-05 |
41.80 |
42.15 |
41.51 |
41.98 |
1040500 |
FFBL |
2013-12-04 |
41.50 |
42.10 |
41.50 |
41.72 |
1591500 |
FFBL |
2013-12-03 |
41.00 |
41.65 |
40.85 |
41.56 |
2385500 |
FFBL |
2013-12-02 |
40.37 |
41.00 |
40.11 |
40.85 |
1246000 |
FFBL |
2013-11-29 |
40.40 |
40.78 |
40.10 |
40.27 |
952500 |
FFBL |
2013-11-28 |
40.00 |
40.65 |
40.00 |
40.48 |
1197000 |
FFBL |
2013-11-27 |
39.82 |
40.00 |
39.80 |
39.84 |
250000 |
FFBL |
2013-11-26 |
39.80 |
40.20 |
39.70 |
39.92 |
590500 |
FFBL |
2013-11-25 |
39.70 |
40.00 |
39.51 |
39.87 |
324000 |
FFBL |
2013-11-22 |
39.79 |
40.09 |
39.40 |
39.91 |
334500 |
FFBL |
2013-11-21 |
40.20 |
40.20 |
39.66 |
39.79 |
174000 |
FFBL |
2013-11-20 |
40.00 |
40.39 |
39.85 |
39.94 |
996500 |
FFBL |
2013-11-19 |
39.40 |
40.40 |
39.30 |
40.16 |
1917500 |
FFBL |
2013-11-18 |
39.30 |
39.70 |
38.90 |
39.32 |
376000 |
FFBL |
2013-11-13 |
39.10 |
39.10 |
38.70 |
38.75 |
649000 |
FFBL |
2013-11-12 |
38.68 |
39.25 |
38.68 |
39.07 |
430500 |
FFBL |
2013-11-11 |
39.20 |
39.42 |
39.10 |
39.16 |
215500 |
FFBL |
2013-11-08 |
39.20 |
39.40 |
39.00 |
39.19 |
502500 |
FFBL |
2013-11-07 |
39.05 |
40.00 |
38.79 |
39.45 |
1977500 |
FFBL |
2013-11-06 |
38.39 |
39.15 |
38.39 |
38.98 |
910500 |
FFBL |
2013-11-05 |
38.39 |
38.45 |
38.15 |
38.22 |
144500 |
FFBL |
2013-11-04 |
38.02 |
38.20 |
38.01 |
38.17 |
190000 |
FFBL |
2013-11-01 |
38.11 |
38.60 |
38.11 |
38.35 |
664500 |
FFBL |
2013-10-31 |
38.24 |
38.30 |
38.00 |
38.14 |
711500 |
FFBL |
2013-10-30 |
38.20 |
38.55 |
38.10 |
38.17 |
821500 |
FFBL |
2013-10-29 |
38.36 |
38.48 |
38.02 |
38.11 |
307000 |
FFBL |
2013-10-28 |
38.60 |
38.60 |
38.10 |
38.22 |
407500 |
FFBL |
2013-10-25 |
39.69 |
39.90 |
37.80 |
38.19 |
2102500 |
FFBL |
2013-10-24 |
39.80 |
39.80 |
39.25 |
39.46 |
741000 |
FFBL |
2013-10-23 |
39.98 |
40.23 |
39.53 |
39.66 |
1044500 |
FFBL |
2013-10-22 |
39.28 |
40.00 |
39.01 |
39.85 |
1046500 |
FFBL |
2013-10-21 |
39.15 |
39.40 |
39.10 |
39.14 |
313500 |
FFBL |
2013-10-14 |
39.05 |
39.30 |
38.81 |
38.90 |
67000 |
FFBL |
2013-10-11 |
38.96 |
39.30 |
38.75 |
39.08 |
285500 |
FFBL |
2013-10-10 |
38.80 |
39.00 |
38.25 |
38.67 |
307500 |
FFBL |
2013-10-09 |
39.30 |
39.50 |
38.80 |
38.98 |
559000 |
FFBL |
2013-10-08 |
39.74 |
39.74 |
39.20 |
39.30 |
601500 |
FFBL |
2013-10-07 |
39.60 |
39.90 |
39.32 |
39.42 |
374500 |
FFBL |
2013-10-04 |
39.25 |
40.09 |
39.20 |
39.90 |
1809000 |
FFBL |
2013-10-03 |
38.00 |
39.60 |
37.73 |
39.08 |
3491500 |
FFBL |
2013-10-02 |
38.00 |
38.11 |
37.85 |
38.02 |
738000 |
FFBL |
2013-10-01 |
37.60 |
38.05 |
37.51 |
37.98 |
348000 |
FFBL |
2013-09-30 |
38.00 |
38.00 |
37.50 |
37.60 |
591500 |
FFBL |
2013-09-27 |
38.25 |
38.50 |
37.81 |
37.97 |
523000 |
FFBL |
2013-09-26 |
38.30 |
38.34 |
38.05 |
38.09 |
1007000 |
FFBL |
2013-09-25 |
38.44 |
38.45 |
38.00 |
38.25 |
2512000 |
FFBL |
2013-09-24 |
39.06 |
39.06 |
38.00 |
38.10 |
2034000 |
FFBL |
2013-09-23 |
38.66 |
39.30 |
38.66 |
39.12 |
265000 |
FFBL |
2013-09-20 |
39.14 |
39.25 |
38.75 |
39.17 |
558000 |
FFBL |
2013-09-19 |
38.25 |
39.00 |
38.00 |
38.89 |
768500 |
FFBL |
2013-09-17 |
40.00 |
40.10 |
39.05 |
39.15 |
468000 |
FFBL |
2013-09-16 |
40.15 |
40.65 |
39.85 |
39.88 |
904500 |
FFBL |
2013-09-13 |
40.10 |
40.80 |
40.10 |
40.53 |
963500 |
FFBL |
2013-09-12 |
40.00 |
40.49 |
39.50 |
40.10 |
952500 |
FFBL |
2013-09-11 |
39.00 |
40.00 |
38.66 |
39.74 |
1178000 |
FFBL |
2013-09-10 |
39.50 |
39.75 |
38.97 |
39.04 |
875500 |
FFBL |
2013-09-09 |
41.76 |
42.01 |
41.36 |
41.52 |
907000 |
FFBL |
2013-09-06 |
40.22 |
41.75 |
40.22 |
41.51 |
2128500 |
FFBL |
2013-09-05 |
38.79 |
40.45 |
38.73 |
40.20 |
1219000 |
FFBL |
2013-09-04 |
38.84 |
39.00 |
38.51 |
38.65 |
597000 |
FFBL |
2013-09-03 |
38.35 |
39.25 |
38.32 |
38.85 |
557500 |
FFBL |
2013-09-02 |
38.57 |
39.25 |
38.10 |
38.32 |
2259000 |
FFBL |
2013-08-30 |
38.67 |
38.97 |
38.51 |
38.57 |
477000 |
FFBL |
2013-08-29 |
39.40 |
39.45 |
38.50 |
38.63 |
447000 |
FFBL |
2013-08-28 |
39.80 |
39.98 |
38.70 |
39.10 |
949500 |
FFBL |
2013-08-27 |
40.00 |
40.25 |
39.70 |
39.81 |
618500 |
FFBL |
2013-08-26 |
40.50 |
41.00 |
39.85 |
39.99 |
1339000 |
FFBL |
2013-08-23 |
40.00 |
40.69 |
39.80 |
40.38 |
378000 |
FFBL |
2013-08-22 |
41.00 |
41.00 |
39.25 |
39.59 |
1099000 |
FFBL |
2013-08-21 |
42.10 |
42.10 |
40.50 |
40.91 |
607500 |
FFBL |
2013-08-20 |
42.45 |
42.64 |
41.91 |
42.01 |
627000 |
FFBL |
2013-08-19 |
42.46 |
42.70 |
41.91 |
42.16 |
934000 |
FFBL |
2013-08-16 |
40.90 |
42.70 |
40.80 |
42.46 |
2551000 |
FFBL |
2013-08-15 |
41.00 |
41.15 |
40.80 |
41.03 |
241500 |
FFBL |
2013-08-13 |
41.25 |
41.40 |
40.95 |
41.06 |
463500 |
FFBL |
2013-08-12 |
41.03 |
41.59 |
41.00 |
41.43 |
298000 |
FFBL |
2013-08-07 |
41.01 |
41.60 |
40.49 |
41.44 |
557000 |
FFBL |
2013-08-06 |
40.35 |
42.00 |
40.02 |
41.06 |
857000 |
FFBL |
2013-08-05 |
41.10 |
41.10 |
40.00 |
40.19 |
711000 |
FFBL |
2013-08-01 |
41.15 |
41.35 |
40.50 |
40.59 |
639500 |
FFBL |
2013-07-31 |
42.09 |
42.09 |
41.10 |
41.30 |
599000 |
FFBL |
2013-07-30 |
42.11 |
42.11 |
41.80 |
41.87 |
383500 |
FFBL |
2013-07-29 |
42.00 |
42.50 |
41.85 |
41.97 |
846000 |
FFBL |
2013-07-26 |
41.55 |
43.75 |
41.55 |
41.95 |
3207500 |
FFBL |
2013-07-25 |
42.48 |
42.48 |
41.55 |
41.73 |
1032000 |
FFBL |
2013-07-24 |
44.40 |
44.40 |
42.40 |
42.54 |
1850500 |
FFBL |
2013-07-23 |
45.60 |
45.60 |
44.30 |
44.42 |
785000 |
FFBL |
2013-07-22 |
45.73 |
46.15 |
44.95 |
45.42 |
2486000 |
FFBL |
2013-07-19 |
44.50 |
45.59 |
44.20 |
45.31 |
2635500 |
FFBL |
2013-07-18 |
43.58 |
44.70 |
43.35 |
44.37 |
2087500 |
FFBL |
2013-07-17 |
43.50 |
44.61 |
43.12 |
43.58 |
4323000 |
FFBL |
2013-07-16 |
42.60 |
43.95 |
42.20 |
43.41 |
5357000 |
FFBL |
2013-07-15 |
40.78 |
42.48 |
40.78 |
42.48 |
6609000 |
FFBL |
2013-07-12 |
39.81 |
41.20 |
39.81 |
40.46 |
299000 |
FFBL |
2013-07-11 |
40.32 |
40.48 |
39.91 |
40.00 |
447000 |
FFBL |
2013-07-10 |
40.75 |
41.25 |
40.04 |
40.49 |
1788000 |
FFBL |
2013-07-09 |
39.60 |
41.20 |
39.60 |
40.44 |
3805000 |
FFBL |
2013-07-08 |
39.50 |
39.98 |
39.42 |
39.70 |
795000 |
FFBL |
2013-07-05 |
39.00 |
39.66 |
38.90 |
39.28 |
1006000 |
FFBL |
2013-07-04 |
38.40 |
39.10 |
38.40 |
38.98 |
1708500 |
FFBL |
2013-07-03 |
38.65 |
38.90 |
38.20 |
38.30 |
1137000 |
FFBL |
2013-07-02 |
38.01 |
39.06 |
38.00 |
38.62 |
1854000 |
FFBL |
2013-07-01 |
37.69 |
38.20 |
37.52 |
38.06 |
432000 |
FFBL |
2013-06-28 |
38.20 |
38.20 |
37.50 |
37.54 |
728000 |
FFBL |
2013-06-27 |
38.15 |
38.20 |
37.85 |
37.94 |
568500 |
FFBL |
2013-06-26 |
38.08 |
38.50 |
37.80 |
37.95 |
347000 |
FFBL |
2013-06-25 |
37.85 |
38.40 |
37.90 |
38.08 |
646000 |
FFBL |
2013-06-24 |
38.80 |
39.20 |
37.75 |
37.85 |
929000 |
FFBL |
2013-06-21 |
39.31 |
39.31 |
38.50 |
38.53 |
443500 |
FFBL |
2013-06-20 |
39.55 |
39.80 |
39.35 |
39.55 |
482000 |
FFBL |
2013-06-19 |
39.80 |
39.90 |
39.60 |
39.78 |
170500 |
FFBL |
2013-06-18 |
39.57 |
39.99 |
39.30 |
39.49 |
376000 |
FFBL |
2013-06-17 |
39.70 |
40.00 |
39.46 |
39.53 |
249000 |
FFBL |
2013-06-14 |
40.01 |
40.10 |
39.51 |
39.69 |
362000 |
FFBL |
2013-06-13 |
39.59 |
40.39 |
39.75 |
40.16 |
1099500 |
FFBL |
2013-06-12 |
40.08 |
40.25 |
39.46 |
39.59 |
1274000 |
FFBL |
2013-06-11 |
40.30 |
40.70 |
40.00 |
40.08 |
590000 |
FFBL |
2013-06-10 |
41.00 |
41.00 |
40.30 |
40.40 |
440500 |
FFBL |
2013-06-07 |
41.41 |
41.70 |
41.00 |
41.02 |
1145500 |
FFBL |
2013-06-06 |
41.48 |
41.75 |
41.26 |
41.41 |
859500 |
FFBL |
2013-06-05 |
42.20 |
42.50 |
41.20 |
41.43 |
1745500 |
FFBL |
2013-06-04 |
41.00 |
42.80 |
40.99 |
42.18 |
7148500 |
FFBL |
2013-06-03 |
41.00 |
41.14 |
40.75 |
41.05 |
1044000 |
FFBL |
2013-05-31 |
40.90 |
41.35 |
40.55 |
40.88 |
2559000 |
FFBL |
2013-05-30 |
40.30 |
40.87 |
40.00 |
40.60 |
1008500 |
FFBL |
2013-05-29 |
40.68 |
41.00 |
40.17 |
40.27 |
941500 |
FFBL |
2013-05-28 |
39.70 |
40.50 |
39.68 |
40.35 |
993000 |
FFBL |
2013-05-27 |
40.72 |
40.72 |
39.70 |
39.84 |
1107500 |
FFBL |
2013-05-24 |
40.92 |
40.92 |
40.50 |
40.53 |
677500 |
FFBL |
2013-05-23 |
41.19 |
41.75 |
40.30 |
40.92 |
4847000 |
FFBL |
2013-05-22 |
41.20 |
41.35 |
40.11 |
40.93 |
4764000 |
FFBL |
2013-05-21 |
39.40 |
41.37 |
39.40 |
41.08 |
9422000 |
FFBL |
2013-05-20 |
39.10 |
39.48 |
38.99 |
39.40 |
730500 |
FFBL |
2013-05-17 |
38.11 |
39.50 |
38.10 |
39.47 |
2140000 |
FFBL |
2013-05-16 |
38.57 |
38.68 |
38.00 |
38.18 |
1009000 |
FFBL |
2013-05-15 |
38.51 |
38.70 |
38.40 |
38.57 |
554500 |
FFBL |
2013-05-14 |
38.45 |
38.67 |
38.40 |
38.62 |
860500 |
FFBL |
2013-05-13 |
38.75 |
38.75 |
38.10 |
38.31 |
894500 |
FFBL |
2013-05-10 |
38.80 |
38.80 |
38.24 |
38.27 |
228500 |
FFBL |
2013-05-09 |
38.45 |
38.87 |
38.30 |
38.51 |
603000 |
FFBL |
2013-05-08 |
38.20 |
38.60 |
38.08 |
38.46 |
1211500 |
FFBL |
2013-05-07 |
38.00 |
38.10 |
37.89 |
38.03 |
426000 |
FFBL |
2013-05-06 |
38.01 |
38.25 |
38.00 |
38.00 |
563500 |
FFBL |
2013-05-03 |
38.25 |
38.25 |
37.96 |
38.03 |
520000 |
FFBL |
2013-05-02 |
38.10 |
38.19 |
38.00 |
38.03 |
237500 |
FFBL |
2013-04-30 |
37.78 |
38.25 |
37.78 |
38.03 |
740000 |
FFBL |
2013-04-29 |
38.02 |
38.30 |
37.76 |
37.82 |
274000 |
FFBL |
2013-04-26 |
38.10 |
38.60 |
38.00 |
38.10 |
1653000 |
FFBL |
2013-04-25 |
37.80 |
38.05 |
37.66 |
38.00 |
479000 |
FFBL |
2013-04-24 |
37.45 |
37.73 |
37.45 |
37.70 |
286000 |
FFBL |
2013-04-23 |
37.45 |
37.70 |
37.45 |
37.60 |
203000 |
FFBL |
2013-04-22 |
37.25 |
37.55 |
37.25 |
37.43 |
422500 |
FFBL |
2013-04-19 |
37.50 |
37.77 |
37.27 |
37.45 |
194500 |
FFBL |
2013-04-18 |
37.60 |
37.65 |
37.30 |
37.50 |
267000 |
FFBL |
2013-04-17 |
37.50 |
37.70 |
37.31 |
37.36 |
687000 |
FFBL |
2013-04-16 |
37.02 |
38.75 |
37.02 |
37.55 |
1196500 |
FFBL |
2013-04-15 |
38.10 |
38.10 |
37.20 |
37.48 |
613500 |
FFBL |
2013-04-12 |
38.01 |
38.20 |
37.38 |
37.96 |
2169000 |
FFBL |
2013-04-11 |
38.63 |
38.70 |
38.00 |
38.08 |
465500 |
FFBL |
2013-04-10 |
38.61 |
38.85 |
38.41 |
38.53 |
386500 |
FFBL |
2013-04-09 |
38.75 |
38.90 |
38.60 |
38.70 |
275000 |
FFBL |
2013-04-08 |
38.85 |
38.98 |
38.71 |
38.81 |
430500 |
FFBL |
2013-04-05 |
38.50 |
38.93 |
38.50 |
38.78 |
711000 |
FFBL |
2013-04-04 |
38.69 |
38.84 |
38.37 |
38.65 |
541500 |
FFBL |
2013-04-03 |
38.11 |
38.80 |
38.11 |
38.69 |
629000 |
FFBL |
2013-04-02 |
38.24 |
38.90 |
38.20 |
38.78 |
872000 |
FFBL |
2013-04-01 |
37.70 |
38.37 |
37.70 |
38.23 |
957000 |
FFBL |
2013-03-29 |
37.51 |
37.70 |
37.50 |
37.61 |
437500 |
FFBL |
2013-03-28 |
37.07 |
37.85 |
37.07 |
37.52 |
941500 |
FFBL |
2013-03-27 |
37.02 |
37.15 |
36.90 |
36.92 |
704500 |
FFBL |
2013-03-26 |
37.01 |
37.09 |
36.80 |
37.01 |
289500 |
FFBL |
2013-03-25 |
37.16 |
37.34 |
37.00 |
37.02 |
350500 |
FFBL |
2013-03-22 |
37.00 |
37.30 |
37.00 |
37.18 |
650500 |
FFBL |
2013-03-21 |
36.95 |
37.10 |
36.91 |
37.04 |
325000 |
FFBL |
2013-03-20 |
36.87 |
37.05 |
36.80 |
36.90 |
454500 |
FFBL |
2013-03-19 |
37.02 |
37.13 |
36.92 |
37.00 |
806000 |
FFBL |
2013-03-18 |
36.95 |
37.15 |
36.70 |
37.02 |
843000 |
FFBL |
2013-03-15 |
37.11 |
37.19 |
36.90 |
37.06 |
482000 |
FFBL |
2013-03-14 |
37.16 |
37.60 |
37.10 |
37.23 |
605500 |
FFBL |
2013-03-13 |
37.01 |
37.39 |
36.82 |
37.22 |
2549000 |
FFBL |
2013-03-12 |
38.35 |
39.00 |
38.35 |
38.97 |
1064000 |
FFBL |
2013-03-11 |
39.01 |
39.09 |
38.10 |
38.23 |
1239500 |
FFBL |
2013-03-08 |
39.07 |
39.34 |
38.82 |
38.92 |
769500 |
FFBL |
2013-03-07 |
39.25 |
39.50 |
38.90 |
39.07 |
1257500 |
FFBL |
2013-03-06 |
38.70 |
39.51 |
38.70 |
39.06 |
1808000 |
FFBL |
2013-03-05 |
38.92 |
38.92 |
38.61 |
38.74 |
210000 |
FFBL |
2013-03-04 |
38.81 |
39.00 |
38.77 |
38.82 |
118000 |
FFBL |
2013-03-01 |
39.00 |
39.19 |
38.72 |
38.88 |
660500 |
FFBL |
2013-02-28 |
38.80 |
39.10 |
38.50 |
38.92 |
1293500 |
FFBL |
2013-02-27 |
38.62 |
38.88 |
38.60 |
38.80 |
558500 |
FFBL |
2013-02-26 |
39.00 |
39.00 |
38.55 |
38.62 |
1144500 |
FFBL |
2013-02-25 |
38.95 |
39.35 |
38.52 |
38.95 |
1251500 |
FFBL |
2013-02-22 |
39.02 |
39.15 |
38.99 |
39.01 |
861500 |
FFBL |
2013-02-21 |
39.00 |
39.20 |
38.82 |
38.91 |
756500 |
FFBL |
2013-02-20 |
39.07 |
39.24 |
38.90 |
39.09 |
1381000 |
FFBL |
2013-02-19 |
39.01 |
39.39 |
38.96 |
39.03 |
1323000 |
FFBL |
2013-02-18 |
39.10 |
39.25 |
39.00 |
39.00 |
969000 |
FFBL |
2013-02-15 |
39.30 |
39.35 |
39.00 |
39.07 |
423500 |
FFBL |
2013-02-14 |
39.31 |
39.44 |
39.00 |
39.30 |
1922000 |
FFBL |
2013-02-13 |
38.74 |
39.35 |
38.65 |
39.03 |
5143500 |
FFBL |
2013-02-12 |
38.72 |
38.90 |
38.50 |
38.59 |
809500 |
FFBL |
2013-02-11 |
38.19 |
38.73 |
38.12 |
38.53 |
2278000 |
FFBL |
2013-02-08 |
38.10 |
38.19 |
38.01 |
38.12 |
388500 |
FFBL |
2013-02-07 |
38.25 |
38.35 |
38.10 |
38.11 |
477000 |
FFBL |
2013-02-06 |
38.26 |
38.26 |
38.11 |
38.17 |
663500 |
FFBL |
2013-02-04 |
38.25 |
38.44 |
38.18 |
38.28 |
601000 |
FFBL |
2013-02-01 |
38.21 |
38.50 |
38.11 |
38.28 |
572000 |
FFBL |
2013-01-31 |
38.40 |
38.40 |
38.02 |
38.25 |
1134500 |
FFBL |
2013-01-30 |
38.30 |
38.48 |
38.20 |
38.24 |
332000 |
FFBL |
2013-01-29 |
38.11 |
38.49 |
38.10 |
38.35 |
1208000 |
FFBL |
2013-01-28 |
38.19 |
38.26 |
38.01 |
38.11 |
523000 |
FFBL |
2013-01-24 |
38.30 |
38.40 |
38.00 |
38.09 |
1515000 |
FFBL |
2013-01-23 |
38.49 |
38.65 |
38.16 |
38.23 |
784500 |
FFBL |
2013-01-22 |
38.20 |
38.58 |
38.07 |
38.49 |
902500 |
FFBL |
2013-01-21 |
38.10 |
38.30 |
38.00 |
38.09 |
343000 |
FFBL |
2013-01-18 |
38.32 |
38.40 |
38.20 |
38.30 |
1029500 |
FFBL |
2013-01-17 |
38.25 |
38.30 |
37.75 |
37.97 |
994000 |
FFBL |
2013-01-16 |
37.80 |
38.20 |
37.70 |
38.02 |
452500 |
FFBL |
2013-01-15 |
38.20 |
38.25 |
37.70 |
37.87 |
4073500 |
FFBL |
2013-01-14 |
38.30 |
38.42 |
38.00 |
38.31 |
388500 |
FFBL |
2013-01-11 |
38.76 |
39.10 |
38.40 |
38.51 |
4395500 |
FFBL |
2013-01-10 |
38.60 |
38.86 |
38.40 |
38.76 |
2952000 |
FFBL |
2013-01-09 |
38.75 |
38.85 |
38.45 |
38.74 |
2190500 |
FFBL |
2013-01-08 |
38.26 |
38.80 |
38.26 |
38.68 |
1177000 |
FFBL |
2013-01-07 |
38.41 |
38.41 |
37.87 |
38.22 |
1995500 |
FFBL |
2013-01-04 |
38.51 |
39.00 |
38.40 |
38.49 |
2432000 |
FFBL |
2013-01-03 |
38.05 |
38.80 |
37.60 |
38.59 |
2330000 |
FFBL |
2013-01-02 |
38.30 |
38.35 |
37.80 |
38.11 |
3447000 |
FFBL |
2013-01-01 |
38.50 |
38.60 |
38.25 |
38.31 |
544000 |
FFBL |
2012-12-31 |
38.35 |
38.73 |
38.35 |
38.59 |
961500 |
FFBL |
2012-12-28 |
38.70 |
38.80 |
38.35 |
38.59 |
875500 |
FFBL |
2012-12-27 |
38.90 |
39.09 |
38.60 |
38.67 |
1295500 |
FFBL |
2012-12-26 |
38.45 |
39.10 |
38.35 |
38.69 |
4193500 |
FFBL |
2012-12-24 |
38.50 |
38.65 |
38.10 |
38.50 |
983500 |
FFBL |
2012-12-21 |
38.20 |
38.80 |
38.20 |
38.44 |
2338000 |
FFBL |
2012-12-20 |
38.25 |
38.35 |
38.04 |
38.12 |
951000 |
FFBL |
2012-12-19 |
38.56 |
38.56 |
38.00 |
38.04 |
1811000 |
FFBL |
2012-12-18 |
37.99 |
38.74 |
37.99 |
38.30 |
3437000 |
FFBL |
2012-12-17 |
38.00 |
38.35 |
37.76 |
37.86 |
1179500 |
FFBL |
2012-12-14 |
37.36 |
38.16 |
37.36 |
37.78 |
2408500 |
FFBL |
2012-12-13 |
37.06 |
37.50 |
37.00 |
37.43 |
310500 |
FFBL |
2012-12-12 |
37.00 |
37.64 |
37.00 |
37.13 |
814000 |
FFBL |
2012-12-11 |
37.60 |
37.65 |
36.95 |
37.04 |
1022000 |
FFBL |
2012-12-10 |
37.70 |
37.80 |
37.33 |
37.46 |
297500 |
FFBL |
2012-12-07 |
38.10 |
38.15 |
37.40 |
37.59 |
1521500 |
FFBL |
2012-12-06 |
36.56 |
38.29 |
36.56 |
38.00 |
6715500 |
FFBL |
2012-12-05 |
36.58 |
36.75 |
36.45 |
36.50 |
977000 |
FFBL |
2012-12-04 |
36.26 |
36.68 |
36.26 |
36.43 |
1063500 |
FFBL |
2012-12-03 |
36.01 |
36.65 |
36.00 |
36.31 |
1949500 |
FFBL |
2012-11-30 |
36.10 |
36.25 |
35.90 |
36.05 |
1298500 |
FFBL |
2012-11-29 |
36.30 |
36.30 |
36.02 |
36.07 |
838000 |
FFBL |
2012-11-28 |
36.10 |
36.57 |
36.06 |
36.18 |
1775000 |
FFBL |
2012-11-27 |
36.35 |
36.49 |
36.01 |
36.05 |
783500 |
FFBL |
2012-11-26 |
36.16 |
36.40 |
36.05 |
36.13 |
390500 |
FFBL |
2012-11-23 |
36.24 |
36.35 |
36.01 |
36.19 |
672500 |
FFBL |
2012-11-22 |
36.24 |
36.40 |
36.05 |
36.18 |
2544000 |
FFBL |
2012-11-21 |
36.48 |
36.48 |
36.00 |
36.24 |
805500 |
FFBL |
2012-11-20 |
36.51 |
36.70 |
36.50 |
36.54 |
574000 |
FFBL |
2012-11-19 |
36.50 |
36.60 |
35.93 |
36.49 |
1556000 |
FFBL |
2012-11-16 |
36.50 |
36.66 |
36.25 |
36.37 |
458500 |
FFBL |
2012-11-15 |
37.25 |
37.30 |
36.26 |
36.39 |
2161500 |
FFBL |
2012-11-14 |
37.50 |
37.55 |
37.15 |
37.21 |
755000 |
FFBL |
2012-11-13 |
37.50 |
37.72 |
37.50 |
37.58 |
859500 |
FFBL |
2012-11-12 |
37.61 |
37.84 |
37.10 |
37.56 |
2271000 |
FFBL |
2012-11-08 |
39.80 |
39.80 |
39.40 |
39.65 |
4252500 |
FFBL |
2012-11-07 |
40.07 |
40.15 |
39.57 |
39.84 |
4004000 |
FFBL |
2012-11-06 |
39.59 |
39.95 |
39.51 |
39.91 |
2060500 |
FFBL |
2012-11-05 |
39.75 |
39.94 |
39.60 |
39.66 |
2770000 |
FFBL |
2012-11-02 |
39.55 |
39.69 |
39.21 |
39.29 |
1524000 |
FFBL |
2012-11-01 |
39.38 |
39.64 |
39.30 |
39.40 |
892500 |
FFBL |
2012-10-31 |
39.10 |
39.30 |
39.03 |
39.23 |
659000 |
FFBL |
2012-10-30 |
39.20 |
39.49 |
39.06 |
39.12 |
914000 |
FFBL |
2012-10-25 |
39.10 |
39.15 |
38.85 |
38.95 |
889500 |
FFBL |
2012-10-24 |
39.40 |
39.40 |
38.90 |
39.23 |
2252000 |
FFBL |
2012-10-23 |
39.05 |
39.48 |
39.02 |
39.28 |
1736000 |
FFBL |
2012-10-22 |
39.38 |
39.39 |
38.90 |
39.08 |
2068000 |
FFBL |
2012-10-19 |
39.00 |
39.85 |
38.96 |
39.20 |
8956500 |
FFBL |
2012-10-18 |
38.37 |
38.88 |
38.37 |
38.60 |
882000 |
FFBL |
2012-10-17 |
38.73 |
38.98 |
38.28 |
38.38 |
1305000 |
FFBL |
2012-10-16 |
38.60 |
38.75 |
38.28 |
38.66 |
684000 |
FFBL |
2012-10-15 |
38.20 |
38.73 |
38.20 |
38.60 |
577500 |
FFBL |
2012-10-12 |
38.78 |
39.00 |
38.00 |
38.22 |
3350000 |
FFBL |
2012-10-11 |
38.55 |
38.90 |
38.10 |
38.50 |
2731000 |
FFBL |
2012-10-10 |
38.71 |
39.04 |
38.38 |
38.53 |
854000 |
FFBL |
2012-10-09 |
38.02 |
39.08 |
37.90 |
38.54 |
2790500 |
FFBL |
2012-10-08 |
38.85 |
38.85 |
37.91 |
37.95 |
773000 |
FFBL |
2012-10-05 |
39.45 |
39.50 |
38.45 |
38.52 |
2128000 |
FFBL |
2012-10-04 |
39.26 |
39.60 |
39.04 |
39.42 |
3103500 |
FFBL |
2012-10-03 |
39.15 |
39.55 |
38.71 |
39.23 |
3578500 |
FFBL |
2012-10-02 |
37.95 |
39.30 |
37.90 |
39.17 |
7352500 |
FFBL |
2012-10-01 |
35.90 |
37.51 |
35.80 |
37.51 |
2692500 |
FFBL |
2012-09-28 |
35.91 |
36.15 |
35.60 |
35.73 |
660000 |
FFBL |
2012-09-27 |
36.41 |
36.75 |
35.30 |
35.83 |
4600500 |
FFBL |
2012-09-26 |
36.85 |
36.90 |
36.35 |
36.40 |
1118000 |
FFBL |
2012-09-25 |
37.00 |
37.15 |
36.76 |
36.82 |
606500 |
FFBL |
2012-09-24 |
36.95 |
37.20 |
36.80 |
36.95 |
706000 |
FFBL |
2012-09-20 |
37.30 |
37.37 |
36.71 |
36.81 |
2705000 |
FFBL |
2012-09-19 |
37.85 |
38.00 |
37.10 |
37.26 |
3249000 |
FFBL |
2012-09-18 |
37.26 |
38.04 |
37.20 |
37.85 |
2846000 |
FFBL |
2012-09-17 |
37.50 |
38.39 |
37.06 |
37.26 |
2445000 |
FFBL |
2012-09-14 |
37.44 |
37.74 |
37.30 |
37.36 |
483500 |
FFBL |
2012-09-13 |
37.45 |
37.70 |
37.32 |
37.44 |
343500 |
FFBL |
2012-09-12 |
37.25 |
37.65 |
37.20 |
37.29 |
381500 |
FFBL |
2012-09-11 |
37.17 |
37.69 |
37.16 |
37.40 |
447500 |
FFBL |
2012-09-10 |
37.78 |
38.00 |
37.10 |
37.21 |
1435000 |
FFBL |
2012-09-07 |
39.05 |
39.16 |
37.30 |
37.78 |
3638000 |
FFBL |
2012-09-06 |
39.42 |
39.75 |
39.01 |
39.04 |
726500 |
FFBL |
2012-09-05 |
39.60 |
39.85 |
39.35 |
39.41 |
577000 |
FFBL |
2012-09-04 |
40.00 |
40.07 |
39.56 |
39.66 |
562500 |
FFBL |
2012-09-03 |
40.10 |
40.31 |
39.60 |
39.92 |
1668000 |
FFBL |
2012-08-31 |
39.00 |
40.10 |
39.00 |
39.95 |
5049000 |
FFBL |
2012-08-30 |
38.26 |
39.15 |
38.26 |
38.98 |
1421500 |
FFBL |
2012-08-29 |
39.00 |
39.10 |
38.25 |
38.44 |
818500 |
FFBL |
2012-08-28 |
39.25 |
39.54 |
39.05 |
39.09 |
1859000 |
FFBL |
2012-08-27 |
38.35 |
39.20 |
38.07 |
39.07 |
2719000 |
FFBL |
2012-08-24 |
38.65 |
38.75 |
38.30 |
38.33 |
911500 |
FFBL |
2012-08-23 |
37.25 |
38.75 |
37.00 |
38.48 |
1800000 |
FFBL |
2012-08-16 |
37.50 |
37.77 |
37.01 |
37.05 |
333500 |
FFBL |
2012-08-15 |
37.90 |
37.90 |
37.25 |
37.54 |
291500 |
FFBL |
2012-08-13 |
37.80 |
38.10 |
37.68 |
37.77 |
565000 |
FFBL |
2012-08-10 |
37.75 |
37.80 |
37.37 |
37.50 |
201500 |
FFBL |
2012-08-09 |
37.70 |
37.89 |
37.50 |
37.75 |
301000 |
FFBL |
2012-08-08 |
37.44 |
37.99 |
37.21 |
37.54 |
868500 |
FFBL |
2012-08-07 |
37.49 |
37.60 |
37.22 |
37.39 |
418000 |
FFBL |
2012-08-06 |
38.09 |
38.10 |
37.47 |
37.53 |
690500 |
FFBL |
2012-08-03 |
38.15 |
38.31 |
38.00 |
38.04 |
298500 |
FFBL |
2012-08-02 |
37.98 |
38.65 |
37.90 |
38.26 |
1172000 |
FFBL |
2012-08-01 |
38.05 |
38.05 |
37.80 |
37.86 |
546500 |
FFBL |
2012-07-31 |
38.10 |
38.13 |
37.85 |
38.08 |
545500 |
FFBL |
2012-07-30 |
38.51 |
38.51 |
38.00 |
38.05 |
618500 |
FFBL |
2012-07-27 |
38.65 |
38.70 |
38.31 |
38.41 |
727000 |
FFBL |
2012-07-26 |
38.75 |
38.80 |
38.65 |
38.72 |
687500 |
FFBL |
2012-07-25 |
38.99 |
39.00 |
38.75 |
38.77 |
352000 |
FFBL |
2012-07-24 |
39.00 |
39.00 |
38.70 |
38.83 |
422000 |
FFBL |
2012-07-23 |
38.87 |
39.03 |
38.70 |
38.98 |
569500 |
FFBL |
2012-07-20 |
38.80 |
39.28 |
38.62 |
38.87 |
982592 |
FFBL |
2012-07-19 |
38.94 |
38.95 |
38.65 |
38.80 |
579761 |
FFBL |
2012-07-18 |
38.70 |
39.02 |
38.62 |
38.79 |
1985015 |
FFBL |
2012-07-17 |
38.81 |
39.00 |
38.50 |
38.73 |
1580762 |
FFBL |
2012-07-16 |
38.72 |
39.25 |
38.45 |
38.69 |
1759018 |
FFBL |
2012-07-13 |
40.80 |
40.80 |
38.61 |
38.72 |
10554509 |
FFBL |
2012-07-12 |
41.50 |
41.57 |
40.50 |
40.60 |
3305041 |
FFBL |
2012-07-11 |
42.00 |
42.00 |
41.50 |
41.57 |
825837 |
FFBL |
2012-07-10 |
42.50 |
42.95 |
41.81 |
41.97 |
1981109 |
FFBL |
2012-07-06 |
41.61 |
42.20 |
41.61 |
42.07 |
1096631 |
FFBL |
2012-07-05 |
41.85 |
42.50 |
41.50 |
41.69 |
1065877 |
FFBL |
2012-07-04 |
41.93 |
42.25 |
41.48 |
42.09 |
2461553 |
FFBL |
2012-07-03 |
41.80 |
41.95 |
41.35 |
41.49 |
742106 |
FFBL |
2012-07-02 |
40.99 |
41.89 |
40.99 |
41.47 |
2014086 |
FFBL |
2012-06-29 |
40.95 |
41.57 |
40.70 |
40.82 |
1491747 |
FFBL |
2012-06-28 |
41.10 |
41.30 |
40.80 |
40.93 |
2149160 |
FFBL |
2012-06-27 |
40.32 |
41.10 |
40.18 |
40.92 |
1495968 |
FFBL |
2012-06-26 |
40.15 |
40.70 |
39.85 |
40.40 |
1055387 |
FFBL |
2012-06-25 |
41.20 |
41.20 |
40.10 |
40.15 |
718985 |
FFBL |
2012-06-22 |
40.49 |
41.20 |
39.90 |
41.00 |
1658532 |
FFBL |
2012-06-21 |
41.10 |
41.24 |
39.80 |
40.35 |
1896498 |
FFBL |
2012-06-20 |
41.15 |
41.80 |
41.02 |
41.11 |
2389250 |
FFBL |
2012-06-19 |
41.84 |
41.84 |
40.80 |
40.93 |
2184883 |
FFBL |
2012-06-18 |
41.00 |
42.40 |
41.00 |
41.63 |
5928045 |
FFBL |
2012-06-15 |
40.15 |
41.24 |
40.11 |
40.80 |
4628117 |
FFBL |
2012-06-14 |
39.15 |
40.39 |
39.15 |
40.12 |
3482037 |
FFBL |
2012-06-13 |
39.15 |
39.39 |
38.90 |
39.00 |
853040 |
FFBL |
2012-06-12 |
39.98 |
39.99 |
38.80 |
39.24 |
1104915 |
FFBL |
2012-06-11 |
39.31 |
40.09 |
39.01 |
39.83 |
1068427 |
FFBL |
2012-06-08 |
39.80 |
39.80 |
38.75 |
39.25 |
1646901 |
FFBL |
2012-06-07 |
39.90 |
40.25 |
39.59 |
39.70 |
1276592 |
FFBL |
2012-06-06 |
40.15 |
40.35 |
39.65 |
39.81 |
1261146 |
FFBL |
2012-06-05 |
39.99 |
40.24 |
39.72 |
40.03 |
708375 |
FFBL |
2012-06-04 |
40.80 |
41.34 |
39.75 |
39.79 |
4448962 |
FFBL |
2012-06-01 |
39.91 |
40.65 |
39.90 |
40.40 |
847668 |
FFBL |
2012-05-31 |
39.90 |
40.59 |
39.90 |
39.93 |
834425 |
FFBL |
2012-05-30 |
41.10 |
41.10 |
40.00 |
40.22 |
1011452 |
FFBL |
2012-05-29 |
41.68 |
42.15 |
41.12 |
41.29 |
1503502 |
FFBL |
2012-05-28 |
40.12 |
42.02 |
39.93 |
41.68 |
3525558 |
FFBL |
2012-05-25 |
39.98 |
40.30 |
39.64 |
40.02 |
1505466 |
FFBL |
2012-05-24 |
41.75 |
41.75 |
39.60 |
39.66 |
7281705 |
FFBL |
2012-05-23 |
40.80 |
42.70 |
40.70 |
41.63 |
3211874 |
FFBL |
2012-05-22 |
40.95 |
41.40 |
40.70 |
41.03 |
1272477 |
FFBL |
2012-05-21 |
40.83 |
41.05 |
40.32 |
40.47 |
324696 |
FFBL |
2012-05-18 |
41.20 |
41.20 |
40.10 |
40.28 |
1004662 |
FFBL |
2012-05-17 |
41.20 |
41.55 |
40.85 |
41.02 |
820755 |
FFBL |
2012-05-16 |
42.50 |
42.50 |
41.05 |
41.20 |
951674 |
FFBL |
2012-05-15 |
42.25 |
42.80 |
42.09 |
42.32 |
1021897 |
FFBL |
2012-05-14 |
42.21 |
43.00 |
41.70 |
41.89 |
1296897 |
FFBL |
2012-05-11 |
43.52 |
43.75 |
41.99 |
42.86 |
2744365 |
FFBL |
2012-05-10 |
45.12 |
45.38 |
43.52 |
43.67 |
3091667 |
FFBL |
2012-05-09 |
44.60 |
45.30 |
44.15 |
45.01 |
3451763 |
FFBL |
2012-05-08 |
46.10 |
46.39 |
44.25 |
44.47 |
4198534 |
FFBL |
2012-05-07 |
44.40 |
46.19 |
43.50 |
45.93 |
7965733 |
FFBL |
2012-05-04 |
43.40 |
44.50 |
43.05 |
44.15 |
6103026 |
FFBL |
2012-05-03 |
43.00 |
44.21 |
42.80 |
43.20 |
4689786 |
FFBL |
2012-05-02 |
43.32 |
43.50 |
42.55 |
42.81 |
1176014 |
FFBL |
2012-04-30 |
42.95 |
44.00 |
42.75 |
43.53 |
5618097 |
FFBL |
2012-04-25 |
38.29 |
38.60 |
38.05 |
38.25 |
926403 |
FFBL |
2012-04-24 |
38.40 |
38.75 |
38.03 |
38.06 |
1147501 |
FFBL |
2012-04-23 |
38.34 |
38.38 |
38.10 |
38.23 |
749924 |
FFBL |
2012-04-20 |
37.91 |
38.58 |
37.75 |
38.10 |
2346536 |
FFBL |
2012-04-19 |
38.00 |
38.00 |
37.45 |
37.89 |
1586774 |
FFBL |
2012-04-18 |
37.51 |
38.25 |
37.14 |
38.02 |
3553864 |
FFBL |
2012-04-16 |
40.00 |
40.00 |
39.00 |
39.62 |
1534068 |
FFBL |
2012-04-13 |
39.49 |
40.03 |
39.02 |
39.75 |
3748194 |
FFBL |
2012-04-12 |
39.75 |
39.75 |
38.65 |
38.82 |
2186396 |
FFBL |
2012-04-11 |
40.50 |
40.80 |
39.45 |
39.72 |
3331600 |
FFBL |
2012-04-10 |
41.44 |
41.55 |
40.31 |
40.56 |
2901906 |
FFBL |
2012-04-09 |
40.89 |
41.60 |
40.60 |
41.44 |
2989518 |
FFBL |
2012-04-06 |
40.90 |
41.20 |
40.42 |
40.69 |
1769213 |
FFBL |
2012-04-05 |
41.48 |
41.57 |
40.75 |
40.88 |
1636845 |
FFBL |
2012-04-04 |
41.29 |
41.70 |
41.20 |
41.29 |
1337694 |
FFBL |
2012-04-03 |
41.39 |
41.68 |
40.95 |
41.05 |
817218 |
FFBL |
2012-04-02 |
41.80 |
41.85 |
41.09 |
41.19 |
902561 |
FFBL |
2012-03-30 |
41.40 |
41.79 |
41.11 |
41.57 |
2769724 |
FFBL |
2012-03-29 |
41.07 |
41.30 |
40.61 |
41.17 |
1599167 |
FFBL |
2012-03-28 |
39.79 |
41.73 |
39.70 |
41.07 |
4328737 |
FFBL |
2012-03-27 |
39.00 |
39.90 |
38.70 |
39.79 |
2100587 |
FFBL |
2012-03-26 |
40.02 |
40.37 |
38.65 |
38.93 |
2492406 |
FFBL |
2012-03-22 |
40.51 |
40.51 |
39.86 |
40.02 |
1747053 |
FFBL |
2012-03-21 |
41.61 |
41.79 |
40.26 |
40.62 |
3274796 |
FFBL |
2012-03-20 |
41.91 |
42.00 |
41.20 |
41.49 |
2216224 |
FFBL |
2012-03-19 |
47.69 |
47.69 |
45.21 |
45.41 |
3540446 |
FFBL |
2012-03-16 |
48.90 |
49.00 |
47.20 |
47.47 |
2632118 |
FFBL |
2012-03-15 |
49.00 |
49.10 |
48.46 |
48.87 |
1437751 |
FFBL |
2012-03-14 |
50.10 |
50.23 |
48.90 |
49.00 |
2383152 |
FFBL |
2012-03-13 |
49.51 |
50.68 |
49.20 |
49.88 |
7153134 |
FFBL |
2012-03-12 |
49.55 |
49.90 |
49.35 |
49.38 |
1671053 |
FFBL |
2012-03-09 |
49.50 |
49.85 |
49.35 |
49.55 |
2503927 |
FFBL |
2012-03-08 |
49.01 |
49.60 |
48.90 |
49.35 |
2230896 |
FFBL |
2012-03-07 |
48.53 |
49.65 |
48.52 |
49.20 |
4689057 |
FFBL |
2012-03-05 |
47.48 |
48.50 |
47.30 |
48.05 |
4116053 |
FFBL |
2012-03-02 |
46.90 |
47.58 |
46.90 |
47.29 |
1045017 |
FFBL |
2012-03-01 |
47.48 |
47.50 |
46.70 |
46.84 |
2443342 |
FFBL |
2012-02-29 |
47.80 |
48.35 |
47.11 |
47.38 |
5088990 |
FFBL |
2012-02-28 |
47.05 |
48.05 |
47.00 |
47.44 |
4678875 |
FFBL |
2012-02-27 |
47.25 |
47.50 |
46.87 |
47.05 |
3056069 |
FFBL |
2012-02-24 |
45.99 |
47.28 |
45.82 |
47.13 |
3822528 |
FFBL |
2012-02-23 |
46.00 |
46.12 |
45.65 |
45.81 |
1241880 |
FFBL |
2012-02-22 |
46.80 |
47.34 |
46.10 |
46.28 |
1708730 |
FFBL |
2012-02-21 |
46.82 |
47.28 |
46.75 |
46.79 |
916350 |
FFBL |
2012-02-20 |
46.90 |
47.10 |
46.67 |
46.93 |
799441 |
FFBL |
2012-02-17 |
47.30 |
47.48 |
46.55 |
46.69 |
2213563 |
FFBL |
2012-02-16 |
47.36 |
47.49 |
46.93 |
47.04 |
1814047 |
FFBL |
2012-02-15 |
46.90 |
47.59 |
46.70 |
47.23 |
3407578 |
FFBL |
2012-02-14 |
46.69 |
47.24 |
46.50 |
46.60 |
1269479 |
FFBL |
2012-02-13 |
46.76 |
47.20 |
46.36 |
46.51 |
1610504 |
FFBL |
2012-02-10 |
47.21 |
47.70 |
46.85 |
46.94 |
944106 |
FFBL |
2012-02-09 |
48.25 |
48.30 |
47.15 |
47.27 |
1331510 |
FFBL |
2012-02-08 |
46.62 |
48.15 |
46.40 |
47.82 |
8031985 |
FFBL |
2012-02-07 |
46.56 |
46.90 |
46.30 |
46.42 |
1899428 |
FFBL |
2012-02-06 |
46.31 |
47.00 |
46.30 |
46.45 |
2322562 |
FFBL |
2012-02-03 |
46.65 |
46.75 |
46.06 |
46.34 |
1704894 |
FFBL |
2012-02-02 |
47.10 |
47.49 |
46.28 |
46.50 |
4004961 |
FFBL |
2012-02-01 |
46.20 |
47.36 |
46.20 |
46.87 |
3840050 |
FFBL |
2012-01-31 |
46.21 |
46.50 |
45.77 |
46.11 |
3254679 |
FFBL |
2012-01-30 |
48.38 |
48.39 |
46.20 |
46.36 |
4499824 |
FFBL |
2012-01-27 |
48.81 |
48.96 |
48.00 |
48.18 |
3101959 |
FFBL |
2012-01-26 |
48.81 |
50.10 |
48.55 |
48.74 |
9904616 |
FFBL |
2012-01-25 |
50.10 |
50.43 |
48.81 |
49.03 |
3456080 |
FFBL |
2012-01-24 |
50.50 |
50.88 |
49.76 |
50.03 |
5229210 |
FFBL |
2012-01-23 |
50.00 |
50.35 |
49.13 |
50.19 |
6183697 |
FFBL |
2012-01-20 |
46.70 |
48.79 |
46.62 |
48.10 |
8457525 |
FFBL |
2012-01-19 |
46.99 |
47.28 |
46.27 |
46.51 |
4354239 |
FFBL |
2012-01-18 |
44.75 |
46.79 |
44.75 |
46.74 |
6003194 |
FFBL |
2012-01-17 |
44.32 |
44.70 |
43.95 |
44.57 |
3739163 |
FFBL |
2012-01-16 |
43.45 |
44.24 |
43.45 |
44.05 |
3985506 |
FFBL |
2012-01-13 |
43.30 |
43.98 |
43.30 |
43.58 |
2449319 |
FFBL |
2012-01-12 |
43.20 |
43.55 |
42.80 |
43.29 |
2666177 |
FFBL |
2012-01-11 |
41.84 |
43.53 |
41.45 |
43.37 |
3290838 |
FFBL |
2012-01-10 |
42.19 |
42.19 |
41.15 |
41.94 |
1337349 |
FFBL |
2012-01-09 |
42.50 |
42.50 |
41.83 |
42.05 |
710483 |
FFBL |
2012-01-06 |
43.00 |
43.60 |
42.05 |
42.50 |
1809751 |
FFBL |
2012-01-05 |
43.74 |
43.74 |
42.50 |
42.63 |
2014844 |
FFBL |
2012-01-04 |
44.49 |
44.75 |
43.53 |
43.72 |
1602431 |
FFBL |
2012-01-03 |
43.30 |
44.65 |
43.05 |
44.40 |
3217513 |
FFBL |
2012-01-02 |
42.00 |
43.45 |
41.10 |
43.22 |
3350157 |
FFBL |
2011-12-30 |
43.91 |
43.91 |
42.12 |
42.43 |
2767960 |
FFBL |
2011-12-29 |
45.52 |
46.00 |
43.82 |
44.19 |
3320379 |
FFBL |
2011-12-28 |
46.03 |
46.26 |
45.56 |
45.66 |
1434886 |
FFBL |
2011-12-27 |
46.56 |
46.60 |
46.07 |
46.30 |
884176 |
FFBL |
2011-12-26 |
47.24 |
47.25 |
46.60 |
46.74 |
600158 |
FFBL |
2011-12-23 |
47.70 |
47.73 |
46.86 |
46.98 |
1480300 |
FFBL |
2011-12-22 |
47.00 |
47.85 |
46.60 |
47.59 |
1958623 |
FFBL |
2011-12-21 |
48.27 |
48.40 |
46.52 |
47.11 |
2414346 |
FFBL |
2011-12-20 |
46.39 |
48.16 |
45.52 |
48.03 |
3660218 |
FFBL |
2011-12-19 |
45.15 |
46.50 |
45.05 |
45.87 |
2364934 |
FFBL |
2011-12-16 |
46.18 |
46.18 |
44.51 |
45.15 |
2877483 |
FFBL |
2011-12-15 |
47.94 |
47.94 |
45.91 |
46.18 |
3423950 |
FFBL |
2011-12-14 |
47.81 |
48.60 |
47.53 |
48.31 |
1154291 |
FFBL |
2011-12-13 |
49.14 |
49.25 |
47.80 |
47.92 |
1862466 |
FFBL |
2011-12-12 |
49.78 |
50.35 |
49.00 |
49.14 |
2958545 |
FFBL |
2011-12-09 |
52.44 |
53.25 |
51.25 |
52.78 |
3305089 |
FFBL |
2011-12-08 |
50.53 |
52.79 |
49.75 |
52.44 |
4386192 |
FFBL |
2011-12-07 |
52.95 |
53.79 |
50.40 |
50.53 |
3252005 |
FFBL |
2011-12-02 |
54.19 |
54.11 |
51.75 |
52.95 |
3282674 |
FFBL |
2011-12-01 |
54.11 |
54.50 |
53.70 |
54.19 |
1253487 |
FFBL |
2011-11-30 |
54.43 |
54.65 |
54.00 |
54.11 |
1869805 |
FFBL |
2011-11-29 |
55.07 |
55.70 |
53.30 |
54.43 |
4365766 |
FFBL |
2011-11-28 |
56.55 |
56.00 |
54.31 |
55.07 |
4750594 |
FFBL |
2011-11-25 |
58.49 |
58.69 |
56.25 |
56.55 |
3532635 |
FFBL |
2011-11-24 |
57.15 |
58.70 |
56.70 |
58.49 |
5891916 |
FFBL |
2011-11-23 |
58.04 |
58.65 |
56.86 |
57.15 |
1809034 |
FFBL |
2011-11-22 |
59.62 |
59.65 |
57.90 |
58.04 |
2396753 |
FFBL |
2011-11-21 |
59.72 |
59.95 |
59.52 |
59.62 |
495463 |
FFBL |
2011-11-18 |
59.83 |
59.95 |
59.51 |
59.72 |
765842 |
FFBL |
2011-11-17 |
60.23 |
60.25 |
59.75 |
59.83 |
598376 |
FFBL |
2011-11-16 |
60.87 |
61.30 |
60.13 |
60.23 |
1128585 |
FFBL |
2011-11-15 |
59.78 |
61.35 |
59.51 |
60.87 |
3207284 |
FFBL |
2011-11-14 |
59.72 |
60.25 |
59.70 |
59.78 |
1120574 |
FFBL |
2011-11-11 |
59.87 |
60.35 |
59.60 |
59.72 |
1109183 |
FFBL |
2011-10-31 |
59.90 |
62.75 |
61.80 |
62.47 |
8541279 |
FFBL |
2011-10-28 |
57.77 |
60.37 |
57.70 |
59.90 |
6918809 |
FFBL |
2011-10-27 |
59.26 |
59.50 |
57.02 |
57.77 |
6588935 |
FFBL |
2011-10-26 |
62.28 |
62.99 |
59.17 |
59.26 |
11661865 |
FFBL |
2011-10-25 |
62.35 |
63.99 |
61.85 |
62.28 |
6947382 |
FFBL |
2011-10-21 |
61.95 |
63.20 |
61.55 |
62.35 |
5229483 |
FFBL |
2011-10-20 |
61.71 |
62.13 |
60.75 |
61.95 |
4440555 |
FFBL |
2011-10-19 |
63.67 |
63.90 |
60.53 |
61.71 |
6331900 |
FFBL |
2011-10-17 |
63.60 |
64.18 |
63.12 |
63.47 |
5689852 |
FFBL |
2011-10-14 |
62.22 |
63.99 |
61.80 |
63.60 |
14317924 |
FFBL |
2011-10-13 |
62.14 |
63.00 |
61.81 |
62.22 |
6253588 |
FFBL |
2011-10-11 |
61.76 |
62.71 |
61.06 |
61.28 |
7122331 |
FFBL |
2011-10-10 |
60.36 |
63.20 |
61.56 |
61.76 |
5732910 |
FFBL |
2011-10-07 |
60.32 |
60.99 |
60.25 |
60.36 |
1790920 |
FFBL |
2011-10-06 |
60.70 |
61.77 |
60.07 |
60.32 |
4252173 |
FFBL |
2011-10-05 |
61.77 |
62.47 |
60.30 |
60.70 |
8624821 |
FFBL |
2011-10-04 |
58.85 |
61.79 |
59.60 |
61.77 |
11378073 |
FFBL |
2011-10-03 |
58.68 |
59.25 |
58.51 |
58.85 |
4001719 |
FFBL |
2011-09-30 |
57.51 |
59.49 |
57.51 |
58.68 |
6632736 |
FFBL |
2011-09-29 |
57.72 |
57.99 |
57.40 |
57.51 |
2408033 |
FFBL |
2011-09-28 |
56.96 |
57.90 |
56.45 |
57.72 |
6246945 |
FFBL |
2011-09-27 |
54.59 |
57.15 |
55.43 |
56.96 |
8487129 |
FFBL |
2011-09-26 |
56.11 |
55.98 |
53.65 |
54.59 |
8452121 |
FFBL |
2011-09-23 |
55.43 |
56.40 |
54.36 |
56.11 |
10262670 |
FFBL |
2011-09-22 |
55.26 |
55.97 |
54.90 |
55.43 |
4061047 |
FFBL |
2011-09-21 |
54.06 |
55.70 |
54.01 |
55.26 |
8073286 |
FFBL |
2011-09-20 |
53.70 |
54.20 |
53.51 |
54.06 |
2422848 |
FFBL |
2011-09-19 |
53.44 |
54.20 |
53.25 |
53.70 |
2952555 |
FFBL |
2011-09-16 |
52.75 |
53.83 |
52.54 |
53.44 |
5552023 |
FFBL |
2011-09-15 |
51.67 |
53.45 |
52.05 |
52.75 |
8140027 |
FFBL |
2011-09-14 |
49.67 |
52.13 |
49.70 |
51.67 |
8436525 |
FFBL |
2011-09-13 |
49.79 |
49.90 |
49.50 |
49.67 |
1923347 |
FFBL |
2011-09-12 |
50.55 |
50.50 |
49.55 |
49.79 |
1717309 |
FFBL |
2011-09-09 |
52.49 |
52.99 |
51.95 |
52.80 |
5982819 |
FFBL |
2011-09-08 |
52.29 |
52.82 |
52.05 |
52.49 |
1660960 |
FFBL |
2011-09-07 |
52.04 |
52.89 |
52.00 |
52.29 |
2786003 |
FFBL |
2011-08-30 |
48.34 |
50.72 |
48.56 |
50.48 |
6019915 |
FFBL |
2011-08-29 |
47.35 |
48.47 |
47.11 |
48.34 |
3832339 |
FFBL |
2011-08-25 |
47.30 |
48.00 |
47.15 |
47.35 |
5255395 |
FFBL |
2011-08-24 |
47.01 |
47.49 |
47.15 |
47.30 |
1508648 |
FFBL |
2011-08-23 |
46.83 |
47.20 |
46.60 |
47.01 |
1031186 |
FFBL |
2011-08-22 |
46.64 |
47.20 |
46.63 |
46.83 |
603577 |
FFBL |
2011-08-19 |
47.27 |
47.00 |
46.40 |
46.64 |
1415794 |
FFBL |
2011-08-18 |
47.66 |
47.89 |
47.05 |
47.27 |
784427 |
FFBL |
2011-08-17 |
47.73 |
47.84 |
47.35 |
47.66 |
530355 |
FFBL |
2011-08-16 |
46.82 |
47.80 |
46.70 |
47.73 |
3046344 |
FFBL |
2011-08-15 |
47.19 |
47.49 |
46.70 |
46.82 |
674584 |
FFBL |
2011-08-12 |
46.91 |
47.49 |
46.85 |
47.19 |
2818084 |
FFBL |
2011-08-11 |
46.30 |
47.00 |
45.50 |
46.91 |
4605343 |
FFBL |
2011-08-10 |
45.27 |
46.55 |
46.05 |
46.30 |
1587318 |
FFBL |
2011-08-09 |
46.08 |
45.94 |
44.75 |
45.27 |
2739201 |
FFBL |
2011-08-08 |
45.14 |
46.24 |
44.02 |
46.08 |
3532381 |
FFBL |
2011-08-05 |
46.07 |
46.10 |
44.11 |
45.14 |
7033954 |
FFBL |
2011-08-04 |
46.10 |
46.50 |
45.81 |
46.07 |
2009540 |
FFBL |
2011-08-03 |
46.81 |
46.89 |
45.95 |
46.10 |
2316149 |
FFBL |
2011-08-02 |
46.99 |
47.00 |
46.70 |
46.81 |
658912 |
FFBL |
2011-07-28 |
46.80 |
47.34 |
45.92 |
46.57 |
2990045 |
FFBL |
2011-07-27 |
47.08 |
47.80 |
46.60 |
46.80 |
5398490 |
FFBL |
2011-07-26 |
47.28 |
47.65 |
46.88 |
47.08 |
2102443 |
FFBL |
2011-07-25 |
47.52 |
47.75 |
47.06 |
47.28 |
1526710 |
FFBL |
2011-07-22 |
46.98 |
48.05 |
46.96 |
47.52 |
6442283 |
FFBL |
2011-07-21 |
46.85 |
47.39 |
46.81 |
46.98 |
1367704 |
FFBL |
2011-07-20 |
46.91 |
47.60 |
46.50 |
46.85 |
2510568 |
FFBL |
2011-07-19 |
47.33 |
47.55 |
46.70 |
46.91 |
3010474 |
FFBL |
2011-07-18 |
47.01 |
47.78 |
46.85 |
47.33 |
6209698 |
FFBL |
2011-07-15 |
45.59 |
47.42 |
45.95 |
47.01 |
8892367 |
FFBL |
2011-07-14 |
45.37 |
45.99 |
45.06 |
45.59 |
2073572 |
FFBL |
2011-07-13 |
44.60 |
45.82 |
44.45 |
45.46 |
7412000 |
FFBL |
2011-07-12 |
44.12 |
44.65 |
43.85 |
44.42 |
2717293 |
FFBL |
2011-07-11 |
43.90 |
44.38 |
43.90 |
44.11 |
2232034 |
FFBL |
2011-07-08 |
43.80 |
43.99 |
43.50 |
43.90 |
750391 |
FFBL |
2011-07-07 |
43.30 |
44.03 |
43.30 |
43.63 |
6404896 |
FFBL |
2011-07-06 |
43.05 |
43.45 |
43.00 |
43.18 |
2748039 |
FFBL |
2011-07-05 |
42.36 |
43.20 |
42.20 |
42.97 |
2510659 |
FFBL |
2011-07-04 |
42.35 |
42.50 |
41.76 |
42.30 |
1320070 |
FFBL |
2011-07-01 |
42.59 |
42.69 |
42.25 |
42.30 |
456874 |
FFBL |
2011-06-30 |
42.75 |
42.98 |
41.91 |
42.15 |
3502274 |
FFBL |
2011-06-29 |
42.95 |
43.23 |
42.85 |
42.94 |
1342495 |
FFBL |
2011-06-28 |
42.97 |
43.18 |
42.60 |
42.74 |
1868745 |
FFBL |
2011-06-27 |
42.70 |
43.35 |
42.60 |
43.05 |
2453552 |
FFBL |
2011-06-24 |
43.49 |
43.49 |
42.71 |
42.80 |
1532153 |
FFBL |
2011-06-23 |
42.75 |
43.52 |
42.75 |
43.39 |
6447096 |
FFBL |
2011-06-22 |
42.15 |
42.95 |
41.91 |
42.59 |
2377836 |
FFBL |
2011-06-21 |
41.98 |
42.35 |
41.61 |
42.01 |
761225 |
FFBL |
2011-06-20 |
42.25 |
42.30 |
41.51 |
41.56 |
992386 |
FFBL |
2011-06-17 |
42.50 |
42.50 |
42.22 |
42.33 |
1151818 |
FFBL |
2011-06-16 |
42.40 |
42.60 |
41.97 |
42.49 |
853088 |
FFBL |
2011-06-15 |
42.25 |
42.73 |
42.15 |
42.23 |
768237 |
FFBL |
2011-06-14 |
42.75 |
42.75 |
42.30 |
42.35 |
566723 |
FFBL |
2011-06-13 |
43.27 |
43.27 |
42.25 |
42.55 |
1718582 |
FFBL |
2011-06-10 |
44.01 |
44.21 |
43.45 |
44.04 |
3291592 |
FFBL |
2011-06-09 |
44.00 |
44.10 |
43.75 |
44.03 |
1164550 |
FFBL |
2011-06-08 |
43.70 |
44.10 |
43.50 |
43.95 |
4120508 |
FFBL |
2011-06-07 |
43.25 |
43.80 |
43.15 |
43.68 |
2372782 |
FFBL |
2011-06-06 |
43.25 |
43.41 |
42.60 |
43.21 |
1026538 |
FFBL |
2011-06-03 |
43.49 |
43.58 |
43.02 |
43.37 |
1170589 |
FFBL |
2011-06-02 |
43.60 |
43.75 |
43.26 |
43.42 |
1180971 |
FFBL |
2011-06-01 |
42.80 |
43.66 |
42.80 |
43.49 |
3363334 |
FFBL |
2011-05-31 |
42.85 |
43.10 |
42.75 |
42.83 |
1483561 |
FFBL |
2011-05-30 |
43.25 |
43.25 |
43.00 |
43.07 |
627591 |
FFBL |
2011-05-27 |
42.79 |
43.24 |
42.52 |
43.04 |
3146761 |
FFBL |
2011-05-26 |
42.65 |
42.80 |
42.51 |
42.63 |
1071289 |
FFBL |
2011-05-25 |
42.48 |
42.78 |
42.35 |
42.62 |
1399725 |
FFBL |
2011-05-24 |
42.00 |
42.50 |
42.00 |
42.48 |
2774381 |
FFBL |
2011-05-23 |
41.75 |
42.05 |
41.75 |
41.95 |
1020646 |
FFBL |
2011-05-20 |
41.79 |
41.98 |
41.53 |
41.94 |
536634 |
FFBL |
2011-05-19 |
41.60 |
41.80 |
41.60 |
41.68 |
337137 |
FFBL |
2011-05-18 |
41.65 |
41.72 |
41.45 |
41.51 |
434938 |
FFBL |
2011-05-17 |
41.60 |
41.90 |
41.55 |
41.57 |
798833 |
FFBL |
2011-05-16 |
41.75 |
41.97 |
41.26 |
41.39 |
1144409 |
FFBL |
2011-05-13 |
41.85 |
42.00 |
41.70 |
41.83 |
1371656 |
FFBL |
2011-05-12 |
41.86 |
42.05 |
41.70 |
41.74 |
2188325 |
FFBL |
2011-05-11 |
41.85 |
42.25 |
41.85 |
42.07 |
4251826 |
FFBL |
2011-05-10 |
41.66 |
42.17 |
41.61 |
42.05 |
2501869 |
FFBL |
2011-05-09 |
41.50 |
41.93 |
41.37 |
41.68 |
1272239 |
FFBL |
2011-05-06 |
41.70 |
41.70 |
41.26 |
41.49 |
522062 |
FFBL |
2011-05-05 |
41.35 |
41.80 |
41.30 |
41.71 |
948866 |
FFBL |
2011-05-04 |
41.98 |
42.00 |
41.10 |
41.29 |
3291426 |
FFBL |
2011-05-03 |
41.70 |
42.00 |
41.45 |
41.95 |
1736695 |
FFBL |
2011-05-02 |
42.60 |
42.75 |
41.66 |
41.78 |
2649393 |
FFBL |
2011-04-29 |
42.68 |
42.85 |
42.21 |
42.38 |
4742851 |
FFBL |
2011-04-28 |
41.70 |
42.60 |
41.55 |
42.44 |
7349363 |
FFBL |
2011-04-27 |
41.50 |
41.99 |
41.50 |
41.59 |
2233997 |
FFBL |
2011-04-26 |
41.60 |
41.71 |
41.30 |
41.53 |
1791905 |
FFBL |
2011-04-25 |
41.76 |
42.00 |
41.36 |
41.46 |
3084221 |
FFBL |
2011-04-22 |
41.90 |
42.18 |
41.70 |
41.79 |
2907449 |
FFBL |
2011-04-21 |
42.10 |
42.10 |
41.37 |
41.71 |
4595303 |
FFBL |
2011-04-20 |
40.66 |
42.20 |
40.56 |
41.97 |
9219066 |
FFBL |
2011-04-19 |
40.89 |
41.25 |
40.42 |
40.53 |
1504078 |
FFBL |
2011-04-18 |
41.11 |
41.27 |
40.62 |
40.69 |
2419624 |
FFBL |
2011-04-15 |
40.30 |
41.00 |
40.04 |
40.94 |
3961465 |
FFBL |
2011-04-14 |
40.60 |
41.05 |
40.02 |
40.14 |
3212216 |
FFBL |
2011-04-13 |
41.00 |
41.08 |
40.28 |
40.44 |
1899870 |
FFBL |
2011-04-12 |
41.27 |
41.45 |
40.92 |
40.99 |
1591060 |
FFBL |
2011-04-11 |
41.53 |
41.60 |
41.10 |
41.27 |
417427 |
FFBL |
2011-04-08 |
41.59 |
41.78 |
41.25 |
41.33 |
1131138 |
FFBL |
2011-04-07 |
41.75 |
41.78 |
41.25 |
41.32 |
985524 |
FFBL |
2011-04-06 |
41.40 |
41.86 |
41.39 |
41.56 |
2220981 |
FFBL |
2011-04-05 |
41.25 |
41.40 |
40.90 |
41.32 |
1773805 |
FFBL |
2011-04-04 |
41.58 |
41.58 |
41.12 |
41.21 |
571313 |
FFBL |
2011-04-01 |
41.60 |
41.70 |
41.10 |
41.28 |
1896641 |
FFBL |
2011-03-31 |
41.67 |
42.09 |
41.26 |
41.42 |
3014224 |
FFBL |
2011-03-30 |
41.65 |
41.75 |
41.31 |
41.62 |
1529616 |
FFBL |
2011-03-29 |
41.71 |
41.89 |
41.30 |
41.49 |
7455831 |
FFBL |
2011-03-28 |
40.20 |
41.55 |
40.05 |
41.25 |
10320832 |
FFBL |
2011-03-25 |
39.70 |
40.18 |
39.60 |
40.03 |
2817356 |
FFBL |
2011-03-24 |
39.25 |
39.79 |
39.05 |
39.69 |
2606053 |
FFBL |
2011-03-22 |
38.80 |
39.45 |
38.80 |
39.04 |
2141103 |
FFBL |
2011-03-21 |
38.90 |
39.00 |
38.45 |
38.75 |
1872360 |
FFBL |
2011-03-18 |
39.70 |
39.75 |
38.90 |
39.07 |
1676974 |
FFBL |
2011-03-17 |
39.16 |
39.90 |
39.16 |
39.54 |
3318335 |
FFBL |
2011-03-16 |
38.81 |
39.45 |
37.86 |
39.00 |
6769420 |
FFBL |
2011-03-15 |
39.80 |
39.85 |
38.03 |
38.57 |
7327634 |
FFBL |
2011-03-14 |
40.50 |
40.50 |
39.65 |
39.86 |
2608826 |
FFBL |
2011-03-11 |
43.43 |
43.52 |
42.76 |
43.31 |
5026192 |
FFBL |
2011-03-10 |
43.52 |
43.85 |
43.00 |
43.28 |
6932299 |
FFBL |
2011-03-09 |
42.90 |
43.89 |
42.89 |
43.72 |
7713166 |
FFBL |
2011-03-08 |
43.10 |
43.15 |
42.60 |
42.77 |
1336369 |
FFBL |
2011-03-07 |
42.85 |
43.57 |
42.75 |
43.11 |
10309350 |
FFBL |
2011-03-04 |
41.49 |
42.98 |
41.27 |
42.69 |
15962542 |
FFBL |
2011-03-03 |
40.90 |
41.60 |
40.58 |
41.24 |
4959145 |
FFBL |
2011-03-02 |
41.33 |
41.65 |
40.81 |
41.00 |
6098760 |
FFBL |
2011-03-01 |
40.60 |
41.49 |
40.31 |
41.33 |
5735281 |
FFBL |
2011-02-28 |
39.30 |
40.46 |
39.30 |
40.33 |
3084296 |
FFBL |
2011-02-25 |
39.55 |
39.75 |
38.85 |
39.37 |
6892917 |
FFBL |
2011-02-24 |
39.30 |
40.15 |
39.30 |
39.52 |
2920138 |
FFBL |
2011-02-23 |
39.94 |
39.99 |
39.15 |
39.35 |
6000876 |
FFBL |
2011-02-22 |
40.95 |
41.17 |
39.80 |
39.97 |
6575932 |
FFBL |
2011-02-21 |
41.30 |
41.50 |
40.92 |
41.04 |
2077019 |
FFBL |
2011-02-18 |
41.34 |
41.34 |
40.80 |
41.16 |
1829576 |
FFBL |
2011-02-17 |
41.50 |
41.70 |
41.06 |
41.11 |
2430446 |
FFBL |
2011-02-15 |
41.30 |
41.64 |
41.30 |
41.43 |
3790534 |
FFBL |
2011-02-14 |
40.87 |
41.34 |
40.60 |
41.19 |
2050114 |
FFBL |
2011-02-11 |
41.50 |
41.70 |
40.50 |
40.85 |
5681184 |
FFBL |
2011-02-10 |
41.46 |
41.63 |
41.11 |
41.21 |
2386396 |
FFBL |
2011-02-09 |
41.55 |
41.90 |
41.30 |
41.46 |
2294456 |
FFBL |
2011-02-08 |
41.60 |
41.74 |
40.96 |
41.50 |
5018776 |
FFBL |
2011-02-07 |
41.49 |
41.60 |
41.25 |
41.46 |
1380545 |
FFBL |
2011-02-04 |
41.49 |
41.79 |
41.11 |
41.36 |
3987787 |
FFBL |
2011-02-03 |
40.40 |
41.45 |
40.26 |
41.37 |
6258591 |
FFBL |
2011-02-02 |
40.81 |
40.90 |
40.01 |
40.23 |
5080271 |
FFBL |
2011-02-01 |
41.43 |
41.43 |
40.02 |
40.63 |
6745126 |
FFBL |
2011-01-31 |
41.66 |
41.85 |
40.90 |
41.02 |
6690389 |
FFBL |
2011-01-28 |
40.95 |
41.43 |
40.85 |
41.19 |
7745831 |
FFBL |
2011-01-27 |
41.20 |
41.37 |
40.59 |
40.70 |
7059313 |
FFBL |
2011-01-26 |
42.00 |
42.17 |
40.90 |
41.07 |
7926485 |
FFBL |
2011-01-25 |
42.00 |
42.75 |
41.56 |
41.82 |
24322644 |
FFBL |
2011-01-24 |
42.48 |
42.65 |
41.50 |
41.86 |
10692426 |
FFBL |
2011-01-21 |
42.25 |
43.15 |
42.00 |
42.27 |
12081547 |
FFBL |
2011-01-20 |
42.01 |
42.46 |
41.40 |
41.97 |
11972404 |
FFBL |
2011-01-19 |
43.70 |
43.79 |
42.03 |
42.14 |
15757663 |
FFBL |
2011-01-18 |
42.50 |
43.99 |
42.25 |
43.13 |
32850282 |
FFBL |
2011-01-17 |
41.50 |
42.70 |
41.30 |
42.15 |
24530760 |
FFBL |
2011-01-14 |
39.15 |
41.07 |
39.06 |
41.03 |
30560912 |
FFBL |
2011-01-13 |
39.35 |
39.50 |
38.76 |
39.12 |
12940966 |
FFBL |
2011-01-12 |
38.49 |
39.51 |
38.49 |
39.19 |
15481424 |
FFBL |
2011-01-11 |
38.80 |
38.90 |
38.11 |
38.40 |
10769344 |
FFBL |
2011-01-10 |
38.80 |
39.24 |
38.55 |
38.65 |
12697417 |
FFBL |
2011-01-07 |
37.35 |
38.89 |
37.00 |
38.44 |
19240592 |
FFBL |
2011-01-06 |
37.25 |
37.50 |
36.69 |
37.21 |
6139151 |
FFBL |
2011-01-05 |
37.05 |
37.72 |
36.73 |
37.02 |
11040225 |
FFBL |
2011-01-04 |
35.28 |
36.83 |
35.28 |
36.83 |
10595533 |
FFBL |
2011-01-03 |
35.50 |
35.60 |
34.75 |
35.08 |
4084677 |
FFBL |
2010-12-31 |
36.69 |
36.69 |
35.69 |
35.73 |
3705395 |
FFBL |
2010-12-30 |
36.45 |
36.84 |
36.20 |
36.30 |
4525795 |
FFBL |
2010-12-29 |
37.18 |
37.38 |
36.26 |
36.46 |
6885620 |
FFBL |
2010-12-28 |
37.40 |
38.05 |
37.07 |
37.14 |
9306176 |
FFBL |
2010-12-27 |
36.65 |
37.65 |
36.61 |
37.31 |
6285042 |
FFBL |
2010-12-24 |
35.89 |
36.64 |
35.41 |
36.45 |
5415951 |
FFBL |
2010-12-23 |
35.75 |
36.09 |
35.62 |
35.74 |
1229947 |
FFBL |
2010-12-22 |
36.40 |
36.50 |
35.70 |
35.75 |
3476091 |
FFBL |
2010-12-21 |
34.94 |
36.70 |
34.94 |
36.48 |
6735438 |
FFBL |
2010-12-20 |
35.45 |
35.45 |
34.80 |
34.97 |
1658164 |
FFBL |
2010-12-15 |
34.75 |
35.21 |
34.60 |
35.00 |
1132358 |
FFBL |
2010-12-14 |
35.50 |
35.50 |
34.75 |
34.89 |
1754844 |
FFBL |
2010-12-13 |
35.60 |
35.64 |
35.15 |
35.37 |
1541849 |
FFBL |
2010-12-10 |
36.50 |
36.92 |
36.22 |
36.63 |
4777063 |
FFBL |
2010-12-09 |
36.50 |
36.51 |
36.00 |
36.26 |
2893200 |
FFBL |
2010-12-08 |
35.89 |
36.49 |
35.72 |
36.20 |
3827865 |
FFBL |
2010-12-07 |
35.95 |
36.18 |
35.53 |
35.75 |
2532746 |
FFBL |
2010-12-06 |
35.50 |
35.78 |
35.50 |
35.71 |
2678960 |
FFBL |
2010-12-03 |
35.24 |
35.46 |
34.95 |
35.27 |
3359425 |
FFBL |
2010-12-02 |
34.70 |
35.08 |
34.50 |
35.00 |
2884714 |
FFBL |
2010-12-01 |
34.89 |
34.90 |
34.40 |
34.51 |
2090809 |
FFBL |
2010-11-30 |
34.20 |
34.74 |
34.10 |
34.65 |
5121689 |
FFBL |
2010-11-29 |
33.90 |
34.40 |
33.80 |
33.99 |
2246604 |
FFBL |
2010-11-26 |
33.91 |
34.20 |
33.82 |
33.90 |
1419024 |
FFBL |
2010-11-25 |
34.25 |
34.27 |
33.98 |
34.03 |
1977516 |
FFBL |
2010-11-24 |
34.40 |
34.60 |
33.80 |
33.96 |
2941028 |
FFBL |
2010-11-23 |
34.30 |
34.45 |
33.85 |
34.21 |
2406491 |
FFBL |
2010-11-22 |
33.80 |
34.35 |
33.80 |
34.18 |
2621396 |
FFBL |
2010-11-16 |
33.25 |
33.90 |
33.25 |
33.72 |
1516345 |
FFBL |
2010-11-15 |
33.05 |
33.50 |
33.05 |
33.32 |
404446 |
FFBL |
2010-11-12 |
32.60 |
33.39 |
32.50 |
33.01 |
1220132 |
FFBL |
2010-11-11 |
32.82 |
33.44 |
32.72 |
32.86 |
2266888 |
FFBL |
2010-11-10 |
33.40 |
33.57 |
32.61 |
32.72 |
3019733 |
FFBL |
2010-11-08 |
32.39 |
33.70 |
32.20 |
33.58 |
7152621 |
FFBL |
2010-11-05 |
31.56 |
32.30 |
31.56 |
32.10 |
2959484 |
FFBL |
2010-11-04 |
31.35 |
31.70 |
31.25 |
31.49 |
966686 |
FFBL |
2010-11-03 |
31.73 |
31.88 |
31.15 |
31.29 |
2463312 |
FFBL |
2010-11-02 |
31.00 |
31.60 |
31.00 |
31.56 |
1940010 |
FFBL |
2010-11-01 |
31.31 |
31.44 |
30.80 |
30.89 |
1583002 |
FFBL |
2010-10-29 |
30.50 |
31.50 |
30.31 |
31.16 |
6278454 |
FFBL |
2010-10-28 |
30.50 |
30.55 |
30.31 |
30.39 |
665175 |
FFBL |
2010-10-27 |
30.50 |
30.52 |
30.18 |
30.24 |
570629 |
FFBL |
2010-10-26 |
30.57 |
30.77 |
30.25 |
30.35 |
1200040 |
FFBL |
2010-10-25 |
30.55 |
30.90 |
30.50 |
30.60 |
2157419 |
FFBL |
2010-10-22 |
30.70 |
30.70 |
30.30 |
30.43 |
2032942 |
FFBL |
2010-10-21 |
30.46 |
30.88 |
30.40 |
30.52 |
5593924 |
FFBL |
2010-10-20 |
30.25 |
30.72 |
30.20 |
30.46 |
4787634 |
FFBL |
2010-10-19 |
29.64 |
30.25 |
29.63 |
30.13 |
4764485 |
FFBL |
2010-10-18 |
29.60 |
29.85 |
29.51 |
29.69 |
855811 |
FFBL |
2010-10-15 |
29.82 |
30.08 |
29.03 |
29.43 |
2181024 |
FFBL |
2010-10-14 |
29.73 |
30.10 |
29.73 |
29.97 |
3003656 |
FFBL |
2010-10-13 |
29.34 |
29.75 |
29.00 |
29.70 |
4827190 |
FFBL |
2010-10-12 |
29.20 |
29.25 |
28.90 |
29.20 |
1697188 |
FFBL |
2010-10-11 |
28.90 |
29.25 |
28.65 |
29.11 |
2200726 |
FFBL |
2010-10-08 |
28.15 |
29.04 |
28.15 |
28.57 |
2956478 |
FFBL |
2010-10-07 |
27.57 |
28.47 |
27.57 |
28.36 |
2941558 |
FFBL |
2010-10-06 |
27.85 |
27.90 |
27.51 |
27.60 |
597943 |
FFBL |
2010-10-05 |
27.80 |
27.90 |
27.55 |
27.80 |
582937 |
FFBL |
2010-10-04 |
27.35 |
27.99 |
27.30 |
27.67 |
1911742 |
FFBL |
2010-10-01 |
27.24 |
27.28 |
27.02 |
27.15 |
97911 |
FFBL |
2010-09-30 |
27.20 |
27.49 |
26.95 |
27.10 |
949768 |
FFBL |
2010-09-29 |
27.10 |
27.50 |
27.00 |
27.34 |
514315 |
FFBL |
2010-09-28 |
27.00 |
27.40 |
26.90 |
27.24 |
739998 |
FFBL |
2010-09-27 |
26.59 |
27.05 |
26.59 |
26.86 |
331560 |
FFBL |
2010-09-24 |
27.05 |
27.14 |
26.70 |
26.77 |
464138 |
FFBL |
2010-09-23 |
27.09 |
27.19 |
26.90 |
26.93 |
90299 |
FFBL |
2010-09-22 |
27.30 |
27.35 |
26.95 |
27.00 |
425868 |
FFBL |
2010-09-21 |
27.67 |
27.90 |
27.27 |
27.30 |
433179 |
FFBL |
2010-09-20 |
27.75 |
28.10 |
27.61 |
27.67 |
241177 |
FFBL |
2010-09-17 |
27.52 |
28.10 |
27.52 |
28.01 |
371394 |
FFBL |
2010-09-16 |
28.25 |
28.45 |
27.63 |
27.68 |
646600 |
FFBL |
2010-09-15 |
28.10 |
28.10 |
27.67 |
28.01 |
790616 |
FFBL |
2010-09-14 |
28.15 |
28.39 |
28.02 |
28.08 |
1120423 |
FFBL |
2010-09-09 |
28.90 |
29.28 |
28.70 |
29.17 |
4055242 |
FFBL |
2010-09-08 |
28.35 |
28.98 |
28.25 |
28.90 |
2114906 |
FFBL |
2010-09-07 |
28.30 |
28.40 |
28.18 |
28.32 |
921349 |
FFBL |
2010-09-06 |
28.12 |
28.70 |
28.10 |
28.26 |
745293 |
FFBL |
2010-09-03 |
28.59 |
28.60 |
28.21 |
28.27 |
539468 |
FFBL |
2010-09-02 |
28.40 |
28.78 |
28.40 |
28.54 |
970802 |
FFBL |
2010-09-01 |
29.01 |
29.01 |
28.27 |
28.37 |
1081021 |
FFBL |
2010-08-31 |
27.94 |
29.13 |
27.94 |
28.98 |
2914206 |
FFBL |
2010-08-30 |
27.32 |
27.92 |
27.32 |
27.76 |
392596 |
FFBL |
2010-08-27 |
27.40 |
27.60 |
27.16 |
27.46 |
295630 |
FFBL |
2010-08-26 |
27.49 |
27.75 |
27.15 |
27.54 |
260958 |
FFBL |
2010-08-25 |
27.49 |
27.65 |
27.09 |
27.32 |
206558 |
FFBL |
2010-08-24 |
27.74 |
27.74 |
27.11 |
27.28 |
467798 |
FFBL |
2010-08-23 |
28.15 |
28.20 |
27.50 |
27.55 |
836682 |
FFBL |
2010-08-20 |
28.25 |
28.40 |
27.95 |
28.13 |
172219 |
FFBL |
2010-08-19 |
28.00 |
28.30 |
27.60 |
28.16 |
1220073 |
FFBL |
2010-08-18 |
27.90 |
28.05 |
27.70 |
27.78 |
513533 |
FFBL |
2010-08-17 |
27.31 |
28.10 |
27.31 |
27.90 |
836466 |
FFBL |
2010-08-16 |
28.35 |
28.50 |
27.40 |
27.45 |
1232283 |
FFBL |
2010-08-13 |
27.80 |
28.50 |
27.50 |
28.46 |
1486221 |
FFBL |
2010-08-12 |
28.18 |
28.18 |
27.54 |
27.61 |
626740 |
FFBL |
2010-08-11 |
28.05 |
28.40 |
27.80 |
27.90 |
2086509 |
FFBL |
2010-08-10 |
28.19 |
28.42 |
27.82 |
27.97 |
2481256 |
FFBL |
2010-08-09 |
29.62 |
29.62 |
28.12 |
28.27 |
2328475 |
FFBL |
2010-08-06 |
29.80 |
29.89 |
29.45 |
29.60 |
871862 |
FFBL |
2010-08-05 |
30.10 |
30.20 |
29.66 |
29.73 |
459331 |
FFBL |
2010-08-04 |
30.01 |
30.40 |
30.00 |
30.07 |
1152180 |
FFBL |
2010-08-03 |
29.50 |
30.28 |
29.50 |
30.19 |
3202021 |
FFBL |
2010-08-02 |
28.92 |
29.84 |
28.86 |
29.73 |
5165678 |
FFBL |
2010-07-30 |
29.60 |
29.70 |
29.38 |
29.44 |
2537003 |
FFBL |
2010-07-29 |
29.85 |
29.99 |
29.70 |
29.74 |
781300 |
FFBL |
2010-07-28 |
30.55 |
30.60 |
29.76 |
29.90 |
2796685 |
FFBL |
2010-07-27 |
29.55 |
30.65 |
29.54 |
30.44 |
10713190 |
FFBL |
2010-07-26 |
29.65 |
29.78 |
29.30 |
29.56 |
1636787 |
FFBL |
2010-07-23 |
28.95 |
29.75 |
28.76 |
29.65 |
4209206 |
FFBL |
2010-07-22 |
28.80 |
29.01 |
28.67 |
28.73 |
777049 |
FFBL |
2010-07-21 |
29.00 |
29.20 |
28.51 |
28.99 |
2085950 |
FFBL |
2010-07-20 |
29.12 |
29.40 |
28.94 |
29.00 |
1210751 |
FFBL |
2010-07-19 |
29.50 |
29.69 |
29.05 |
29.12 |
1487551 |
FFBL |
2010-07-16 |
29.01 |
29.57 |
28.91 |
29.35 |
1910450 |
FFBL |
2010-07-15 |
28.99 |
29.40 |
28.75 |
28.97 |
4395158 |
FFBL |
2010-07-14 |
29.09 |
29.43 |
28.65 |
28.89 |
3862336 |
FFBL |
2010-07-13 |
28.45 |
29.04 |
28.45 |
28.91 |
3099260 |
FFBL |
2010-07-12 |
27.61 |
28.77 |
27.61 |
28.41 |
3491062 |
FFBL |
2010-07-09 |
27.70 |
28.39 |
27.31 |
27.72 |
2531729 |
FFBL |
2010-07-08 |
26.80 |
27.78 |
26.75 |
27.56 |
2353837 |
FFBL |
2010-07-07 |
26.00 |
26.80 |
25.90 |
26.74 |
573625 |
FFBL |
2010-07-06 |
26.10 |
26.15 |
25.90 |
26.00 |
150186 |
FFBL |
2010-07-05 |
26.00 |
26.15 |
25.84 |
26.03 |
58860 |
FFBL |
2010-07-02 |
26.00 |
26.13 |
25.80 |
26.10 |
218944 |
FFBL |
2010-07-01 |
26.10 |
26.19 |
25.90 |
25.97 |
111262 |
FFBL |
2010-06-30 |
26.43 |
26.43 |
25.95 |
26.04 |
386054 |
FFBL |
2010-06-29 |
26.10 |
26.20 |
25.70 |
26.03 |
687276 |
FFBL |
2010-06-28 |
26.50 |
26.79 |
26.00 |
26.02 |
965685 |
FFBL |
2010-06-25 |
26.65 |
26.75 |
26.25 |
26.49 |
640573 |
FFBL |
2010-06-24 |
27.15 |
27.25 |
26.48 |
26.57 |
1962318 |
FFBL |
2010-06-23 |
27.20 |
27.56 |
27.12 |
27.15 |
435515 |
FFBL |
2010-06-22 |
27.00 |
27.49 |
27.00 |
27.32 |
2203814 |
FFBL |
2010-06-21 |
27.05 |
27.14 |
26.81 |
27.03 |
699484 |
FFBL |
2010-06-18 |
27.05 |
27.45 |
26.60 |
27.04 |
5332906 |
FFBL |
2010-06-17 |
25.90 |
27.00 |
25.75 |
26.73 |
4154354 |
FFBL |
2010-06-16 |
25.65 |
26.54 |
25.65 |
26.13 |
1690034 |
FFBL |
2010-06-15 |
26.11 |
26.49 |
25.50 |
25.66 |
1791133 |
FFBL |
2010-06-14 |
25.90 |
26.25 |
25.60 |
26.03 |
948617 |
FFBL |
2010-06-11 |
25.80 |
26.60 |
25.76 |
26.48 |
1200969 |
FFBL |
2010-06-10 |
27.70 |
27.70 |
26.14 |
26.14 |
2007328 |
FFBL |
2010-06-09 |
27.81 |
28.09 |
27.45 |
27.51 |
712890 |
FFBL |
2010-06-08 |
27.90 |
28.41 |
27.81 |
27.88 |
2504365 |
FFBL |
2010-06-07 |
27.11 |
28.15 |
27.01 |
28.01 |
4214385 |
FFBL |
2010-06-04 |
27.10 |
27.49 |
26.65 |
27.38 |
2168719 |
FFBL |
2010-06-03 |
26.40 |
27.50 |
26.15 |
27.20 |
5606618 |
FFBL |
2010-06-02 |
25.06 |
26.33 |
25.06 |
26.32 |
3704744 |
FFBL |
2010-06-01 |
25.35 |
25.70 |
25.00 |
25.08 |
1483900 |
FFBL |
2010-05-31 |
26.40 |
26.40 |
25.30 |
25.48 |
1095225 |
FFBL |
2010-05-28 |
25.83 |
26.40 |
25.80 |
26.11 |
942256 |
FFBL |
2010-05-27 |
26.80 |
26.80 |
25.80 |
25.90 |
1785539 |
FFBL |
2010-05-26 |
26.00 |
26.75 |
25.41 |
26.64 |
2421116 |
FFBL |
2010-05-25 |
27.00 |
27.20 |
25.47 |
25.65 |
5216043 |
FFBL |
2010-05-24 |
27.21 |
27.45 |
26.70 |
26.81 |
1228390 |
FFBL |
2010-05-21 |
28.31 |
28.31 |
27.11 |
27.50 |
2474782 |
FFBL |
2010-05-20 |
28.25 |
28.62 |
28.21 |
28.23 |
447935 |
FFBL |
2010-05-19 |
28.50 |
28.69 |
28.11 |
28.52 |
625563 |
FFBL |
2010-05-18 |
28.50 |
29.00 |
28.42 |
28.51 |
1114469 |
FFBL |
2010-05-17 |
29.06 |
29.14 |
28.41 |
28.47 |
626760 |
FFBL |
2010-05-14 |
29.60 |
29.60 |
29.10 |
29.18 |
158548 |
FFBL |
2010-05-13 |
29.38 |
29.47 |
29.21 |
29.35 |
268234 |
FFBL |
2010-05-12 |
29.55 |
29.60 |
29.03 |
29.36 |
901032 |
FFBL |
2010-05-11 |
30.15 |
30.24 |
29.60 |
29.70 |
1045831 |
FFBL |
2010-05-10 |
30.00 |
30.13 |
29.79 |
29.95 |
413181 |
FFBL |
2010-05-07 |
30.25 |
30.50 |
29.78 |
29.96 |
2153891 |
FFBL |
2010-05-06 |
30.45 |
30.83 |
30.31 |
30.40 |
1682599 |
FFBL |
2010-05-05 |
30.05 |
30.40 |
29.70 |
30.35 |
2691338 |
FFBL |
2010-05-04 |
30.45 |
30.80 |
29.95 |
30.06 |
5071991 |
FFBL |
2010-05-03 |
31.24 |
31.24 |
30.21 |
30.32 |
1469515 |
FFBL |
2010-04-30 |
31.60 |
31.60 |
30.87 |
30.97 |
1342134 |
FFBL |
2010-04-29 |
31.06 |
31.55 |
31.02 |
31.38 |
1340993 |
FFBL |
2010-04-28 |
31.70 |
31.70 |
31.00 |
31.21 |
2921688 |
FFBL |
2010-04-27 |
31.55 |
31.70 |
31.50 |
31.61 |
683264 |
FFBL |
2010-04-26 |
31.70 |
32.00 |
31.36 |
31.50 |
1959018 |
FFBL |
2010-04-23 |
31.90 |
32.09 |
31.72 |
31.76 |
1606785 |
FFBL |
2010-04-22 |
31.89 |
32.25 |
31.80 |
32.00 |
769604 |
FFBL |
2010-04-21 |
32.00 |
32.00 |
31.71 |
31.88 |
1006345 |
FFBL |
2010-04-20 |
32.30 |
32.30 |
31.89 |
31.92 |
2280587 |
FFBL |
2010-04-19 |
32.50 |
32.50 |
32.01 |
32.20 |
1500027 |
FFBL |
2010-04-16 |
32.99 |
33.00 |
32.40 |
32.47 |
8636936 |
FFBL |
2010-04-15 |
32.59 |
33.12 |
32.50 |
32.81 |
6696508 |
FFBL |
2010-04-14 |
32.10 |
32.53 |
32.10 |
32.46 |
2074393 |
FFBL |
2010-04-13 |
32.34 |
32.35 |
32.00 |
32.10 |
1770256 |
FFBL |
2010-04-12 |
32.85 |
32.85 |
32.03 |
32.13 |
2815503 |
FFBL |
2010-04-09 |
32.90 |
32.99 |
32.61 |
32.68 |
1775017 |
FFBL |
2010-04-08 |
32.80 |
33.19 |
32.60 |
32.77 |
2970264 |
FFBL |
2010-04-07 |
32.73 |
33.00 |
32.70 |
32.87 |
5528732 |
FFBL |
2010-04-06 |
32.20 |
33.05 |
32.12 |
32.60 |
16329676 |
FFBL |
2010-04-05 |
32.40 |
32.50 |
32.00 |
32.08 |
1826193 |
FFBL |
2010-04-02 |
32.55 |
32.69 |
32.21 |
32.33 |
2636087 |
FFBL |
2010-04-01 |
32.15 |
32.72 |
31.90 |
32.40 |
6315490 |
FFBL |
2010-03-31 |
31.80 |
32.20 |
31.75 |
31.83 |
3125765 |
FFBL |
2010-03-30 |
32.30 |
32.55 |
31.81 |
31.90 |
3121998 |
FFBL |
2010-03-29 |
32.22 |
32.70 |
32.22 |
32.39 |
6784365 |
FFBL |
2010-03-26 |
32.35 |
32.50 |
32.12 |
32.22 |
4785639 |
FFBL |
2010-03-25 |
32.10 |
32.57 |
31.90 |
32.42 |
7183661 |
FFBL |
2010-03-24 |
31.51 |
32.40 |
31.51 |
31.88 |
7696382 |
FFBL |
2010-03-22 |
31.40 |
31.58 |
31.30 |
31.45 |
986293 |
FFBL |
2010-03-19 |
31.40 |
31.75 |
31.00 |
31.34 |
2640858 |
FFBL |
2010-03-18 |
31.00 |
31.44 |
30.81 |
31.30 |
1179625 |
FFBL |
2010-03-17 |
31.26 |
31.38 |
30.81 |
30.91 |
1427527 |
FFBL |
2010-03-16 |
31.75 |
31.75 |
31.25 |
31.26 |
1653208 |
FFBL |
2010-03-15 |
31.55 |
32.14 |
31.35 |
31.57 |
5981800 |
FFBL |
2010-03-12 |
31.70 |
31.93 |
31.15 |
31.55 |
7098371 |
FFBL |
2010-03-11 |
32.51 |
33.88 |
32.51 |
33.64 |
14169330 |
FFBL |
2010-03-10 |
32.35 |
32.78 |
32.30 |
32.57 |
2175013 |
FFBL |
2010-03-09 |
32.09 |
32.49 |
32.00 |
32.41 |
2183345 |
FFBL |
2010-03-08 |
31.61 |
32.10 |
31.61 |
31.87 |
1448006 |
FFBL |
2010-03-05 |
31.25 |
31.90 |
31.10 |
31.59 |
3456884 |
FFBL |
2010-03-04 |
30.70 |
31.34 |
29.92 |
31.12 |
10074067 |
FFBL |
2010-03-03 |
32.05 |
32.13 |
30.43 |
30.61 |
6829984 |
FFBL |
2010-03-02 |
31.52 |
32.17 |
31.41 |
31.97 |
2198236 |
FFBL |
2010-03-01 |
32.30 |
32.30 |
31.51 |
31.63 |
1938073 |
FFBL |
2010-02-26 |
32.17 |
32.24 |
32.00 |
32.16 |
647114 |
FFBL |
2010-02-25 |
32.10 |
32.35 |
31.80 |
32.10 |
2724266 |
FFBL |
2010-02-24 |
32.21 |
32.65 |
32.06 |
32.13 |
3530769 |
FFBL |
2010-02-23 |
32.30 |
32.47 |
31.90 |
32.26 |
3750004 |
FFBL |
2010-02-22 |
32.00 |
32.35 |
32.00 |
32.20 |
2398442 |
FFBL |
2010-02-18 |
32.15 |
32.30 |
31.93 |
31.99 |
1042374 |
FFBL |
2010-02-17 |
32.30 |
32.40 |
31.92 |
32.03 |
3749622 |
FFBL |
2010-02-16 |
31.89 |
32.35 |
31.62 |
31.84 |
3251756 |
FFBL |
2010-02-15 |
31.80 |
31.90 |
31.31 |
31.73 |
1616373 |
FFBL |
2010-02-12 |
32.40 |
32.49 |
31.92 |
32.03 |
2603693 |
FFBL |
2010-02-11 |
32.75 |
33.09 |
32.25 |
32.30 |
5787633 |
FFBL |
2010-02-10 |
32.30 |
32.77 |
32.26 |
32.64 |
5661956 |
FFBL |
2010-02-09 |
31.70 |
32.65 |
31.52 |
32.27 |
9387569 |
FFBL |
2010-02-08 |
31.70 |
32.15 |
31.46 |
31.53 |
4900740 |
FFBL |
2010-02-04 |
32.25 |
32.60 |
31.56 |
31.84 |
15081438 |
FFBL |
2010-02-03 |
32.85 |
32.89 |
31.91 |
32.19 |
4865421 |
FFBL |
2010-02-02 |
32.70 |
33.45 |
32.50 |
32.65 |
10070849 |
FFBL |
2010-02-01 |
31.99 |
32.55 |
31.80 |
32.38 |
6182483 |
FFBL |
2010-01-29 |
32.22 |
32.23 |
31.78 |
31.83 |
2387282 |
FFBL |
2010-01-28 |
31.89 |
32.64 |
31.55 |
32.00 |
13685641 |
FFBL |
2010-01-27 |
32.44 |
32.57 |
31.56 |
31.60 |
7251227 |
FFBL |
2010-01-26 |
32.20 |
33.41 |
31.71 |
32.10 |
48585384 |
FFBL |
2010-01-25 |
31.90 |
32.70 |
31.21 |
32.10 |
21464672 |
FFBL |
2010-01-22 |
30.25 |
31.43 |
29.70 |
31.43 |
16040855 |
FFBL |
2010-01-21 |
30.30 |
30.65 |
29.71 |
29.88 |
4379448 |
FFBL |
2010-01-20 |
30.49 |
30.95 |
29.90 |
30.28 |
8194938 |
FFBL |
2010-01-19 |
31.00 |
31.30 |
30.41 |
30.49 |
11848027 |
FFBL |
2010-01-18 |
29.97 |
31.28 |
29.58 |
30.89 |
17884898 |
FFBL |
2010-01-15 |
29.45 |
30.39 |
29.11 |
29.75 |
14402703 |
FFBL |
2010-01-14 |
27.80 |
28.95 |
27.50 |
28.95 |
25129408 |
FFBL |
2010-01-13 |
26.89 |
27.75 |
26.89 |
27.70 |
9028769 |
FFBL |
2010-01-12 |
26.98 |
26.98 |
26.70 |
26.80 |
910499 |
FFBL |
2010-01-11 |
26.94 |
27.20 |
26.55 |
26.85 |
4561177 |
FFBL |
2010-01-08 |
26.42 |
27.04 |
26.42 |
26.75 |
6909969 |
FFBL |
2010-01-07 |
26.03 |
26.50 |
26.03 |
26.35 |
3721732 |
FFBL |
2010-01-06 |
26.19 |
26.35 |
25.96 |
26.08 |
2476188 |
FFBL |
2010-01-05 |
26.02 |
26.25 |
25.88 |
26.13 |
2025143 |
FFBL |
2010-01-04 |
26.30 |
26.41 |
25.90 |
26.05 |
2194202 |
FFBL |
2009-12-31 |
26.50 |
26.90 |
25.95 |
26.15 |
6336966 |
FFBL |
2009-12-30 |
26.65 |
26.85 |
26.25 |
26.42 |
3790185 |
FFBL |
2009-12-29 |
25.52 |
26.64 |
25.52 |
26.60 |
3109198 |
FFBL |
2009-12-24 |
25.60 |
26.38 |
25.44 |
26.20 |
9049296 |
FFBL |
2009-12-23 |
24.75 |
25.60 |
24.75 |
25.57 |
6555050 |
FFBL |
2009-12-22 |
24.70 |
25.07 |
24.60 |
24.66 |
2332010 |
FFBL |
2009-12-21 |
24.61 |
24.95 |
24.50 |
24.51 |
1496392 |
FFBL |
2009-12-18 |
25.00 |
25.00 |
24.51 |
24.65 |
286523 |
FFBL |
2009-12-17 |
24.90 |
25.35 |
24.80 |
24.80 |
546902 |
FFBL |
2009-12-16 |
25.00 |
25.25 |
24.90 |
25.08 |
1061557 |
FFBL |
2009-12-15 |
25.37 |
25.47 |
25.06 |
25.15 |
692402 |
FFBL |
2009-12-14 |
24.97 |
25.50 |
24.97 |
25.40 |
1883922 |
FFBL |
2009-12-11 |
26.00 |
26.35 |
25.90 |
26.24 |
2155615 |
FFBL |
2009-12-10 |
25.80 |
26.15 |
25.80 |
26.05 |
776041 |
FFBL |
2009-12-09 |
25.56 |
25.89 |
25.51 |
25.79 |
621426 |
FFBL |
2009-12-08 |
25.41 |
25.83 |
25.30 |
25.53 |
922651 |
FFBL |
2009-12-07 |
25.80 |
26.05 |
25.45 |
25.70 |
446248 |
FFBL |
2009-12-04 |
25.93 |
26.00 |
25.61 |
25.83 |
594577 |
FFBL |
2009-12-03 |
25.90 |
26.35 |
25.80 |
25.96 |
2613682 |
FFBL |
2009-12-02 |
25.80 |
25.99 |
25.51 |
25.80 |
722827 |
FFBL |
2009-12-01 |
25.75 |
25.75 |
25.01 |
25.69 |
1101824 |
FFBL |
2009-11-26 |
25.80 |
26.10 |
25.70 |
26.05 |
654066 |
FFBL |
2009-11-25 |
25.67 |
26.10 |
25.62 |
25.82 |
1643749 |
FFBL |
2009-11-24 |
25.65 |
25.75 |
25.40 |
25.65 |
306036 |
FFBL |
2009-11-23 |
25.75 |
25.75 |
25.25 |
25.60 |
561251 |
FFBL |
2009-11-20 |
25.48 |
26.00 |
25.35 |
25.80 |
1566975 |
FFBL |
2009-11-19 |
25.50 |
25.60 |
25.21 |
25.44 |
1137251 |
FFBL |
2009-11-18 |
26.06 |
26.29 |
25.00 |
25.15 |
10054014 |
FFBL |
2009-11-17 |
25.50 |
26.50 |
25.30 |
26.10 |
7646280 |
FFBL |
2009-11-16 |
25.05 |
25.65 |
24.85 |
25.40 |
1956632 |
FFBL |
2009-11-13 |
24.85 |
25.10 |
24.60 |
25.05 |
3000153 |
FFBL |
2009-11-12 |
24.87 |
25.10 |
24.60 |
24.70 |
1687056 |
FFBL |
2009-11-11 |
24.10 |
24.80 |
23.85 |
24.70 |
1174810 |
FFBL |
2009-11-10 |
24.60 |
24.75 |
24.00 |
24.20 |
1204940 |
FFBL |
2009-11-06 |
24.90 |
24.96 |
24.05 |
24.30 |
1495941 |
FFBL |
2009-11-05 |
25.06 |
25.35 |
24.75 |
24.80 |
2076098 |
FFBL |
2009-11-04 |
24.80 |
25.20 |
24.64 |
25.13 |
3395693 |
FFBL |
2009-11-03 |
23.50 |
24.70 |
23.50 |
24.69 |
3185539 |
FFBL |
2009-11-02 |
24.75 |
24.85 |
23.43 |
23.53 |
2988290 |
FFBL |
2009-10-30 |
24.78 |
25.30 |
24.60 |
24.61 |
2627614 |
FFBL |
2009-10-29 |
24.71 |
24.85 |
24.25 |
24.85 |
1801191 |
FFBL |
2009-10-28 |
25.24 |
25.29 |
24.60 |
24.80 |
2393915 |
FFBL |
2009-10-27 |
25.31 |
26.08 |
25.00 |
25.10 |
4949144 |
FFBL |
2009-10-26 |
25.10 |
25.65 |
25.00 |
25.25 |
2369402 |
FFBL |
2009-10-23 |
25.90 |
26.00 |
24.87 |
24.95 |
7195064 |
FFBL |
2009-10-22 |
27.05 |
27.19 |
25.80 |
25.99 |
7525395 |
FFBL |
2009-10-21 |
26.66 |
27.63 |
26.30 |
26.76 |
14466167 |
FFBL |
2009-10-20 |
26.80 |
27.38 |
26.56 |
26.80 |
4336279 |
FFBL |
2009-10-19 |
27.90 |
27.90 |
26.37 |
26.70 |
5671222 |
FFBL |
2009-10-16 |
27.05 |
28.15 |
26.61 |
27.84 |
8504539 |
FFBL |
2009-10-15 |
27.70 |
27.79 |
26.71 |
26.75 |
8004259 |
FFBL |
2009-10-14 |
25.99 |
26.81 |
25.99 |
26.81 |
7385138 |
FFBL |
2009-10-13 |
24.53 |
25.75 |
24.50 |
25.75 |
3482485 |
FFBL |
2009-10-12 |
25.16 |
25.35 |
24.40 |
24.58 |
2219778 |
FFBL |
2009-10-09 |
25.11 |
25.62 |
24.95 |
25.12 |
3127680 |
FFBL |
2009-10-08 |
26.23 |
26.23 |
25.01 |
25.20 |
3160756 |
FFBL |
2009-10-07 |
26.10 |
26.30 |
25.80 |
26.04 |
3191164 |
FFBL |
2009-10-06 |
25.10 |
26.25 |
25.05 |
25.80 |
7179921 |
FFBL |
2009-10-05 |
24.52 |
25.25 |
24.40 |
24.95 |
4607971 |
FFBL |
2009-10-02 |
23.35 |
24.18 |
22.90 |
24.18 |
5127134 |
FFBL |
2009-10-01 |
23.30 |
23.58 |
23.00 |
23.01 |
1544250 |
FFBL |
2009-09-30 |
23.49 |
23.70 |
22.80 |
23.10 |
1407858 |
FFBL |
2009-09-29 |
23.61 |
23.85 |
22.95 |
23.25 |
3430180 |
FFBL |
2009-09-28 |
24.20 |
24.49 |
23.25 |
23.32 |
5956839 |
FFBL |
2009-09-25 |
24.70 |
25.35 |
24.00 |
24.43 |
14157795 |
FFBL |
2009-09-24 |
23.38 |
24.20 |
23.30 |
24.20 |
10765844 |
FFBL |
2009-09-18 |
22.19 |
23.10 |
21.95 |
23.05 |
8711454 |
FFBL |
2009-09-17 |
21.10 |
22.06 |
21.10 |
22.00 |
8180920 |
FFBL |
2009-09-16 |
21.03 |
21.31 |
20.90 |
21.02 |
743438 |
FFBL |
2009-09-15 |
21.45 |
21.45 |
20.92 |
20.99 |
2099615 |
FFBL |
2009-09-14 |
21.65 |
21.74 |
21.30 |
21.43 |
755422 |
FFBL |
2009-09-11 |
21.50 |
21.66 |
21.35 |
21.57 |
1453415 |
FFBL |
2009-09-10 |
21.80 |
22.00 |
21.21 |
21.35 |
3600261 |
FFBL |
2009-09-09 |
21.00 |
22.09 |
21.00 |
22.09 |
7676046 |
FFBL |
2009-09-08 |
21.74 |
22.27 |
21.00 |
21.10 |
3609878 |
FFBL |
2009-09-07 |
21.35 |
22.00 |
21.35 |
21.74 |
3576411 |
FFBL |
2009-09-04 |
21.10 |
21.51 |
20.99 |
21.36 |
2294933 |
FFBL |
2009-09-03 |
21.28 |
21.65 |
20.95 |
21.03 |
5360023 |
FFBL |
2009-09-02 |
21.30 |
21.68 |
21.00 |
21.07 |
4429310 |
FFBL |
2009-09-01 |
20.90 |
21.83 |
20.50 |
21.16 |
15210556 |
FFBL |
2009-08-31 |
20.20 |
20.94 |
19.96 |
20.85 |
5584331 |
FFBL |
2009-08-28 |
19.87 |
20.19 |
19.71 |
19.97 |
2053176 |
FFBL |
2009-08-27 |
19.24 |
20.14 |
19.24 |
19.87 |
7760607 |
FFBL |
2009-08-26 |
19.12 |
19.39 |
19.12 |
19.20 |
295353 |
FFBL |
2009-08-25 |
19.45 |
19.55 |
19.25 |
19.25 |
588949 |
FFBL |
2009-08-24 |
19.29 |
19.63 |
19.20 |
19.42 |
1849423 |
FFBL |
2009-08-21 |
19.00 |
19.30 |
19.00 |
19.25 |
1000508 |
FFBL |
2009-08-20 |
19.17 |
19.31 |
19.00 |
19.01 |
840827 |
FFBL |
2009-08-19 |
18.77 |
19.20 |
18.71 |
19.06 |
1866447 |
FFBL |
2009-08-18 |
18.50 |
18.88 |
18.50 |
18.79 |
595290 |
FFBL |
2009-08-17 |
18.71 |
18.79 |
18.20 |
18.40 |
3941968 |
FFBL |
2009-08-13 |
18.70 |
18.98 |
18.61 |
18.75 |
1124094 |
FFBL |
2009-08-12 |
19.06 |
19.20 |
18.60 |
18.75 |
1342254 |
FFBL |
2009-08-11 |
19.25 |
19.49 |
19.02 |
19.02 |
2271071 |
FFBL |
2009-08-10 |
19.60 |
19.70 |
19.12 |
19.25 |
2662187 |
FFBL |
2009-08-07 |
19.29 |
19.60 |
19.12 |
19.25 |
1206695 |
FFBL |
2009-08-06 |
18.95 |
19.60 |
18.85 |
19.25 |
2442093 |
FFBL |
2009-08-04 |
18.48 |
18.85 |
18.25 |
18.82 |
2779342 |
FFBL |
2009-08-03 |
18.15 |
18.35 |
18.00 |
18.23 |
565627 |
FFBL |
2009-07-31 |
18.34 |
18.40 |
18.10 |
18.32 |
446511 |
FFBL |
2009-07-30 |
18.00 |
18.32 |
18.00 |
18.00 |
1268086 |
FFBL |
2009-07-29 |
18.27 |
18.30 |
17.93 |
17.93 |
1691647 |
FFBL |
2009-07-28 |
18.25 |
18.40 |
18.05 |
18.13 |
627866 |
FFBL |
2009-07-27 |
18.44 |
18.54 |
18.28 |
18.31 |
854557 |
FFBL |
2009-07-24 |
18.80 |
18.89 |
18.35 |
18.50 |
2521018 |
FFBL |
2009-07-23 |
19.41 |
19.50 |
18.60 |
18.79 |
6890002 |
FFBL |
2009-07-22 |
20.25 |
20.25 |
19.10 |
19.50 |
9572818 |
FFBL |
2009-07-21 |
19.90 |
20.20 |
19.61 |
20.10 |
4558674 |
FFBL |
2009-07-20 |
20.17 |
20.40 |
19.82 |
19.85 |
2843000 |
FFBL |
2009-07-17 |
19.30 |
20.23 |
19.07 |
20.15 |
13120500 |
FFBL |
2009-07-16 |
19.10 |
19.54 |
19.05 |
19.20 |
5530500 |
FFBL |
2009-07-15 |
18.22 |
19.15 |
18.12 |
18.91 |
8387500 |
FFBL |
2009-07-14 |
18.18 |
18.40 |
18.05 |
18.24 |
884000 |
FFBL |
2009-07-13 |
17.83 |
18.38 |
17.83 |
18.18 |
1629000 |
FFBL |
2009-07-09 |
17.88 |
18.05 |
17.75 |
17.83 |
1286500 |
FFBL |
2009-07-08 |
18.01 |
18.01 |
17.80 |
17.83 |
1516500 |
FFBL |
2009-07-07 |
18.20 |
18.34 |
17.90 |
17.95 |
2547500 |
FFBL |
2009-07-06 |
18.15 |
18.15 |
17.95 |
18.00 |
1441000 |
FFBL |
2009-07-03 |
18.46 |
18.46 |
17.96 |
17.96 |
1758000 |
FFBL |
2009-07-02 |
17.94 |
18.46 |
17.94 |
18.39 |
6226500 |
FFBL |
2009-07-01 |
17.69 |
18.30 |
17.65 |
17.95 |
9166500 |
FFBL |
2009-06-30 |
17.69 |
17.77 |
17.60 |
17.70 |
678000 |
FFBL |
2009-06-29 |
17.65 |
17.85 |
17.56 |
17.75 |
1360500 |
FFBL |
2009-06-26 |
17.40 |
17.84 |
17.40 |
17.50 |
727500 |
FFBL |
2009-06-25 |
17.30 |
17.56 |
17.25 |
17.31 |
587500 |
FFBL |
2009-06-24 |
17.41 |
17.56 |
17.20 |
17.20 |
668500 |
FFBL |
2009-06-23 |
17.68 |
17.68 |
17.40 |
17.45 |
731000 |
FFBL |
2009-06-22 |
17.56 |
17.80 |
17.42 |
17.48 |
1319500 |
FFBL |
2009-06-19 |
17.54 |
17.58 |
17.40 |
17.40 |
573000 |
FFBL |
2009-06-18 |
17.50 |
18.00 |
17.44 |
17.53 |
3275500 |
FFBL |
2009-06-17 |
17.15 |
17.55 |
17.15 |
17.35 |
754500 |
FFBL |
2009-06-16 |
17.12 |
17.25 |
16.92 |
17.12 |
558000 |
FFBL |
2009-06-15 |
17.10 |
17.50 |
17.10 |
17.10 |
535000 |
FFBL |
2009-06-12 |
17.30 |
17.65 |
17.04 |
17.35 |
956000 |
FFBL |
2009-06-11 |
17.30 |
17.51 |
17.10 |
17.30 |
1005000 |
FFBL |
2009-06-10 |
17.40 |
17.54 |
17.22 |
17.30 |
405500 |
FFBL |
2009-06-09 |
16.85 |
17.75 |
16.85 |
17.55 |
2430000 |
FFBL |
2009-06-08 |
17.35 |
17.40 |
16.75 |
16.82 |
744500 |
FFBL |
2009-06-05 |
17.00 |
17.33 |
16.99 |
17.30 |
1560500 |
FFBL |
2009-06-04 |
17.02 |
17.11 |
16.95 |
17.00 |
514500 |
FFBL |
2009-06-03 |
17.39 |
17.40 |
16.99 |
17.00 |
1177000 |
FFBL |
2009-06-02 |
17.30 |
17.45 |
17.16 |
17.20 |
1297500 |
FFBL |
2009-06-01 |
17.50 |
17.55 |
17.22 |
17.22 |
1347000 |
FFBL |
2009-05-29 |
17.70 |
17.75 |
17.20 |
17.50 |
5276500 |
FFBL |
2009-05-28 |
17.65 |
17.90 |
17.48 |
17.60 |
6299000 |
FFBL |
2009-05-27 |
17.53 |
17.78 |
17.38 |
17.45 |
3865500 |
FFBL |
2009-05-26 |
17.15 |
17.50 |
17.15 |
17.30 |
1103500 |
FFBL |
2009-05-25 |
17.35 |
17.59 |
17.20 |
17.29 |
1309000 |
FFBL |
2009-05-22 |
16.95 |
17.44 |
16.85 |
17.25 |
2401500 |
FFBL |
2009-05-21 |
16.65 |
16.89 |
16.43 |
16.75 |
3100000 |
FFBL |
2009-05-20 |
17.47 |
17.49 |
16.80 |
16.85 |
3367500 |
FFBL |
2009-05-19 |
17.70 |
17.84 |
17.16 |
17.29 |
1569500 |
FFBL |
2009-05-18 |
18.25 |
18.25 |
17.50 |
17.68 |
2815000 |
FFBL |
2009-05-15 |
18.45 |
18.48 |
18.00 |
18.10 |
1375000 |
FFBL |
2009-05-14 |
18.60 |
18.60 |
18.02 |
18.17 |
1438500 |
FFBL |
2009-05-13 |
18.49 |
19.05 |
18.20 |
18.66 |
8929500 |
FFBL |
2009-05-12 |
18.05 |
18.53 |
17.90 |
18.44 |
2987500 |
FFBL |
2009-05-11 |
18.10 |
18.10 |
17.88 |
17.92 |
557500 |
FFBL |
2009-05-08 |
17.81 |
18.19 |
17.81 |
18.10 |
1024500 |
FFBL |
2009-05-07 |
18.25 |
18.37 |
17.88 |
17.90 |
1511000 |
FFBL |
2009-05-06 |
17.99 |
18.40 |
17.91 |
18.35 |
3756500 |
FFBL |
2009-05-05 |
18.25 |
18.40 |
17.80 |
17.80 |
1454500 |
FFBL |
2009-05-04 |
18.49 |
18.70 |
17.96 |
18.30 |
6807000 |
FFBL |
2009-04-30 |
18.05 |
18.90 |
17.88 |
18.31 |
13207500 |
FFBL |
2009-04-29 |
18.00 |
18.58 |
17.91 |
18.30 |
12879000 |
FFBL |
2009-04-28 |
16.90 |
17.81 |
16.70 |
17.81 |
12335000 |
FFBL |
2009-04-27 |
17.84 |
17.84 |
16.75 |
16.80 |
3989500 |
FFBL |
2009-04-24 |
16.50 |
17.46 |
16.35 |
17.46 |
6749000 |
FFBL |
2009-04-23 |
17.22 |
17.45 |
16.28 |
16.50 |
4452000 |
FFBL |
2009-04-22 |
17.60 |
17.90 |
17.00 |
17.14 |
5939500 |
FFBL |
2009-04-21 |
17.95 |
18.20 |
17.36 |
17.40 |
5303000 |
FFBL |
2009-04-20 |
17.87 |
18.10 |
17.57 |
17.65 |
4223500 |
FFBL |
2009-04-17 |
16.99 |
18.25 |
16.76 |
17.71 |
11063000 |
FFBL |
2009-04-16 |
18.45 |
18.64 |
17.21 |
17.21 |
22117000 |
FFBL |
2009-04-15 |
16.61 |
18.21 |
16.50 |
18.21 |
19257500 |
FFBL |
2009-04-14 |
18.20 |
18.26 |
17.21 |
17.21 |
9289500 |
FFBL |
2009-04-13 |
18.15 |
18.55 |
18.00 |
18.20 |
11096000 |
FFBL |
2009-04-09 |
17.49 |
17.49 |
16.59 |
17.00 |
7479000 |
FFBL |
2009-04-08 |
18.29 |
18.33 |
17.57 |
17.60 |
4912500 |
FFBL |
2009-04-07 |
18.90 |
19.25 |
18.49 |
18.55 |
6814000 |
FFBL |
2009-04-06 |
18.75 |
18.97 |
18.39 |
18.65 |
5016500 |
FFBL |
2009-04-03 |
18.34 |
19.00 |
18.00 |
18.65 |
11641500 |
FFBL |
2009-04-02 |
17.31 |
18.17 |
17.25 |
18.17 |
14415500 |
FFBL |
2009-04-01 |
17.03 |
17.55 |
17.03 |
17.19 |
3322500 |
FFBL |
2009-03-31 |
17.65 |
17.75 |
17.04 |
17.20 |
5697500 |
FFBL |
2009-03-30 |
17.30 |
17.95 |
17.15 |
17.65 |
11869500 |
FFBL |
2009-03-27 |
16.50 |
17.20 |
16.36 |
17.10 |
3179000 |
FFBL |
2009-03-26 |
16.76 |
16.90 |
16.35 |
16.38 |
2305500 |
FFBL |
2009-03-25 |
17.47 |
17.65 |
16.61 |
16.62 |
5734500 |
FFBL |
2009-03-24 |
16.95 |
17.50 |
16.71 |
17.30 |
10209500 |
FFBL |
2009-03-20 |
16.80 |
17.26 |
16.50 |
16.56 |
7768500 |
FFBL |
2009-03-19 |
17.35 |
17.57 |
16.78 |
16.88 |
8374500 |
FFBL |
2009-03-18 |
17.42 |
17.89 |
17.03 |
17.25 |
7108500 |
FFBL |
2009-03-17 |
18.40 |
18.40 |
17.10 |
17.35 |
10297000 |
FFBL |
2009-03-16 |
17.72 |
17.72 |
17.72 |
17.72 |
1226000 |
FFBL |
2009-03-13 |
17.25 |
17.30 |
16.50 |
16.75 |
3354000 |
FFBL |
2009-03-12 |
18.19 |
19.06 |
18.18 |
19.06 |
5073000 |
FFBL |
2009-03-11 |
18.61 |
19.05 |
17.95 |
18.20 |
2824000 |
FFBL |
2009-03-09 |
18.69 |
18.90 |
18.50 |
18.90 |
667000 |
FFBL |
2009-03-06 |
19.12 |
19.29 |
18.78 |
18.86 |
2240500 |
FFBL |
2009-03-05 |
18.75 |
19.35 |
18.70 |
19.02 |
6915500 |
FFBL |
2009-03-04 |
17.61 |
18.58 |
17.61 |
18.58 |
5554000 |
FFBL |
2009-03-03 |
17.60 |
17.68 |
16.82 |
17.55 |
3557000 |
FFBL |
2009-03-02 |
18.02 |
18.15 |
17.55 |
17.80 |
3014500 |
FFBL |
2009-02-27 |
17.85 |
18.19 |
17.76 |
18.04 |
2078000 |
FFBL |
2009-02-26 |
16.30 |
17.53 |
16.30 |
17.53 |
5163500 |
FFBL |
2009-02-25 |
17.55 |
17.85 |
16.53 |
16.53 |
4165000 |
FFBL |
2009-02-24 |
17.40 |
17.85 |
17.40 |
17.65 |
2122500 |
FFBL |
2009-02-23 |
17.80 |
17.80 |
17.06 |
17.33 |
2885500 |
FFBL |
2009-02-20 |
18.50 |
18.89 |
17.68 |
17.75 |
5276000 |
FFBL |
2009-02-19 |
17.65 |
18.61 |
17.65 |
18.40 |
7232000 |
FFBL |
2009-02-18 |
17.35 |
17.74 |
17.30 |
17.65 |
3447500 |
FFBL |
2009-02-17 |
17.74 |
17.98 |
17.10 |
17.52 |
9776500 |
FFBL |
2009-02-16 |
17.01 |
17.80 |
16.85 |
17.75 |
7688500 |
FFBL |
2009-02-13 |
16.20 |
17.05 |
16.00 |
17.05 |
5040500 |
FFBL |
2009-02-12 |
15.90 |
16.50 |
15.75 |
16.00 |
3695000 |
FFBL |
2009-02-11 |
16.00 |
16.25 |
15.51 |
15.87 |
3842500 |
FFBL |
2009-02-10 |
16.73 |
16.73 |
16.01 |
16.01 |
1656000 |
FFBL |
2009-02-09 |
17.25 |
17.39 |
16.45 |
16.50 |
4368000 |
FFBL |
2009-02-06 |
16.10 |
17.00 |
15.85 |
17.00 |
8205500 |
FFBL |
2009-02-04 |
15.75 |
16.17 |
15.70 |
15.93 |
4010500 |
FFBL |
2009-02-03 |
15.50 |
15.90 |
15.25 |
15.75 |
2265500 |
FFBL |
2009-02-02 |
15.80 |
16.30 |
15.45 |
15.52 |
4182000 |
FFBL |
2009-01-30 |
15.85 |
16.15 |
15.52 |
15.81 |
3920000 |
FFBL |
2009-01-29 |
15.45 |
15.59 |
14.88 |
15.30 |
3191500 |
FFBL |
2009-01-28 |
15.34 |
16.05 |
15.20 |
15.44 |
5344000 |
FFBL |
2009-01-27 |
14.94 |
15.30 |
14.73 |
15.00 |
4816000 |
FFBL |
2009-01-26 |
14.85 |
15.24 |
14.45 |
14.73 |
3722500 |
FFBL |
2009-01-23 |
14.80 |
14.98 |
14.60 |
14.68 |
2385500 |
FFBL |
2009-01-22 |
15.48 |
15.48 |
14.62 |
14.74 |
11681500 |
FFBL |
2009-01-21 |
14.48 |
14.48 |
14.48 |
14.48 |
294000 |
FFBL |
2009-01-20 |
12.32 |
13.48 |
12.32 |
13.48 |
1262000 |
FFBL |
2009-01-19 |
12.30 |
13.14 |
12.10 |
12.48 |
1579000 |
FFBL |
2009-01-16 |
13.50 |
13.80 |
12.70 |
12.80 |
2619500 |
FFBL |
2009-01-15 |
14.60 |
15.10 |
13.59 |
13.59 |
4045500 |
FFBL |
2009-01-14 |
15.00 |
15.00 |
14.51 |
14.60 |
1978000 |
FFBL |
2009-01-13 |
15.90 |
15.95 |
14.90 |
14.95 |
5769000 |
FFBL |
2009-01-12 |
16.90 |
16.90 |
15.32 |
15.70 |
2834500 |
FFBL |
2009-01-09 |
16.55 |
16.69 |
16.00 |
16.59 |
3513000 |
FFBL |
2009-01-06 |
15.45 |
15.69 |
15.40 |
15.69 |
2793000 |
FFBL |
2009-01-05 |
14.02 |
14.69 |
13.83 |
14.69 |
3807000 |
FFBL |
2009-01-02 |
12.73 |
13.69 |
12.70 |
13.69 |
4759000 |
FFBL |
2009-01-01 |
12.75 |
13.25 |
12.30 |
12.60 |
6357000 |
FFBL |
2008-12-31 |
12.50 |
13.14 |
12.40 |
12.94 |
3174000 |
FFBL |
2008-12-30 |
13.79 |
13.79 |
12.80 |
12.96 |
870500 |
FFBL |
2008-12-29 |
13.50 |
13.90 |
13.45 |
13.59 |
1990000 |
FFBL |
2008-12-26 |
13.55 |
13.99 |
13.55 |
13.89 |
8048000 |
FFBL |
2008-12-24 |
14.55 |
14.55 |
14.55 |
14.55 |
1000 |
FFBL |
2008-12-23 |
15.55 |
15.55 |
15.55 |
15.55 |
2000 |
FFBL |
2008-12-22 |
16.55 |
16.55 |
16.55 |
16.55 |
1000 |
FFBL |
2008-12-19 |
17.55 |
17.55 |
17.55 |
17.55 |
3000 |
FFBL |
2008-12-18 |
18.55 |
18.55 |
18.55 |
18.55 |
500 |
FFBL |
2008-12-17 |
19.55 |
19.55 |
19.55 |
19.55 |
500 |
FFBL |
2008-10-14 |
22.78 |
22.78 |
22.78 |
22.78 |
500 |
FFBL |
2008-09-24 |
22.78 |
22.78 |
22.78 |
22.78 |
3000 |
FFBL |
2008-09-23 |
22.78 |
22.78 |
22.78 |
22.78 |
3000 |
FFBL |
2008-09-18 |
22.78 |
22.78 |
22.78 |
22.78 |
1000 |
FFBL |
2008-09-17 |
22.78 |
22.78 |
22.78 |
22.78 |
2000 |
FFBL |
2008-09-16 |
22.78 |
22.78 |
22.78 |
22.78 |
135000 |
FFBL |
2008-09-15 |
22.78 |
22.78 |
22.78 |
22.78 |
12000 |
FFBL |
2008-09-12 |
22.78 |
22.78 |
22.78 |
22.78 |
105500 |
FFBL |
2008-09-11 |
22.78 |
22.78 |
22.78 |
22.78 |
7500 |
FFBL |
2008-09-10 |
22.78 |
22.78 |
22.78 |
22.78 |
21500 |
FFBL |
2008-09-09 |
22.78 |
22.78 |
22.78 |
22.78 |
124500 |
FFBL |
2008-09-08 |
23.07 |
23.34 |
22.78 |
22.78 |
562500 |
FFBL |
2008-09-05 |
22.78 |
22.90 |
22.78 |
22.88 |
1501500 |
FFBL |
2008-09-04 |
22.78 |
22.78 |
22.78 |
22.78 |
20000 |
FFBL |
2008-09-03 |
22.78 |
22.90 |
22.78 |
22.78 |
306500 |
FFBL |
2008-09-02 |
22.80 |
22.80 |
22.78 |
22.78 |
463000 |
FFBL |
2008-09-01 |
22.78 |
23.10 |
22.78 |
22.78 |
3160000 |
FFBL |
2008-08-29 |
22.78 |
22.78 |
22.78 |
22.78 |
99000 |
FFBL |
2008-08-28 |
22.79 |
23.40 |
22.78 |
22.78 |
829000 |
FFBL |
2008-08-27 |
23.00 |
23.15 |
22.78 |
22.78 |
573500 |
FFBL |
2008-08-26 |
25.48 |
25.80 |
23.97 |
23.97 |
1692000 |
FFBL |
2008-08-25 |
25.70 |
26.60 |
25.17 |
25.23 |
1295000 |
FFBL |
2008-08-22 |
26.06 |
26.85 |
26.05 |
26.49 |
981500 |
FFBL |
2008-08-21 |
26.31 |
27.45 |
26.31 |
26.81 |
1030500 |
FFBL |
2008-08-20 |
26.90 |
27.54 |
26.20 |
27.05 |
2516000 |
FFBL |
2008-08-19 |
27.25 |
27.54 |
26.75 |
27.54 |
4317000 |
FFBL |
2008-08-18 |
25.06 |
26.23 |
25.00 |
26.23 |
2731500 |
FFBL |
2008-08-15 |
23.80 |
24.99 |
23.52 |
24.99 |
2004500 |
FFBL |
2008-08-13 |
24.32 |
24.35 |
23.51 |
23.80 |
870500 |
FFBL |
2008-08-12 |
26.04 |
26.04 |
24.52 |
24.60 |
975000 |
FFBL |
2008-08-11 |
24.76 |
26.25 |
24.76 |
26.16 |
2096000 |
FFBL |
2008-08-08 |
24.00 |
25.20 |
24.00 |
25.00 |
453500 |
FFBL |
2008-08-07 |
24.78 |
25.30 |
24.01 |
24.72 |
1366000 |
FFBL |
2008-08-06 |
25.90 |
25.90 |
24.50 |
24.80 |
451500 |
FFBL |
2008-08-05 |
24.40 |
25.75 |
24.01 |
25.75 |
1566000 |
FFBL |
2008-08-04 |
25.84 |
26.60 |
24.67 |
24.70 |
3690000 |
FFBL |
2008-08-01 |
26.50 |
26.50 |
25.84 |
25.84 |
1213500 |
FFBL |
2008-07-31 |
27.99 |
28.01 |
27.00 |
27.20 |
1268500 |
FFBL |
2008-07-30 |
27.30 |
28.05 |
27.30 |
28.00 |
2188000 |
FFBL |
2008-07-29 |
26.00 |
27.55 |
26.00 |
27.00 |
3012000 |
FFBL |
2008-07-28 |
28.35 |
28.60 |
27.36 |
27.36 |
346000 |
FFBL |
2008-07-25 |
29.60 |
29.60 |
28.20 |
28.80 |
1225000 |
FFBL |
2008-07-24 |
29.69 |
29.70 |
28.90 |
29.20 |
1710000 |
FFBL |
2008-07-23 |
28.65 |
29.70 |
28.65 |
29.49 |
4610000 |
FFBL |
2008-07-22 |
27.20 |
28.29 |
27.10 |
28.29 |
3859000 |
FFBL |
2008-07-21 |
26.99 |
27.00 |
26.00 |
26.95 |
2549500 |
FFBL |
2008-07-18 |
27.00 |
27.89 |
26.15 |
26.50 |
5633500 |
FFBL |
2008-07-17 |
26.82 |
27.45 |
26.82 |
27.00 |
1839500 |
FFBL |
2008-07-16 |
29.10 |
29.68 |
28.23 |
28.23 |
1595500 |
FFBL |
2008-07-15 |
29.71 |
30.96 |
29.71 |
29.71 |
7952500 |
FFBL |
2008-07-14 |
31.27 |
31.27 |
31.27 |
31.27 |
61000 |
FFBL |
2008-07-11 |
33.24 |
33.24 |
32.91 |
32.91 |
36500 |
FFBL |
2008-07-10 |
33.24 |
33.24 |
33.24 |
33.24 |
7500 |
FFBL |
2008-07-09 |
33.90 |
33.90 |
33.57 |
33.57 |
268500 |
FFBL |
2008-07-08 |
34.24 |
34.24 |
33.90 |
33.90 |
216500 |
FFBL |
2008-07-07 |
34.58 |
34.58 |
34.24 |
34.24 |
7500 |
FFBL |
2008-07-04 |
34.92 |
34.92 |
34.58 |
34.58 |
79500 |
FFBL |
2008-07-03 |
34.92 |
34.92 |
34.92 |
34.92 |
60000 |
FFBL |
2008-07-02 |
35.62 |
35.62 |
35.27 |
35.27 |
23000 |
FFBL |
2008-07-01 |
35.97 |
35.97 |
35.62 |
35.62 |
51500 |
FFBL |
2008-06-30 |
35.97 |
35.97 |
35.97 |
35.97 |
13500 |
FFBL |
2008-06-27 |
35.97 |
35.97 |
35.97 |
35.97 |
183500 |
FFBL |
2008-06-26 |
36.75 |
36.89 |
36.33 |
36.33 |
2433000 |
FFBL |
2008-06-25 |
36.90 |
37.25 |
36.05 |
36.69 |
6193000 |
FFBL |
2008-06-24 |
34.25 |
36.02 |
34.05 |
36.02 |
6445000 |
FFBL |
2008-06-23 |
34.50 |
34.75 |
32.46 |
32.75 |
4759000 |
FFBL |
2008-06-20 |
35.20 |
36.05 |
33.50 |
34.01 |
3192000 |
FFBL |
2008-06-19 |
36.01 |
36.30 |
34.39 |
35.00 |
3614000 |
FFBL |
2008-06-18 |
37.01 |
37.45 |
36.10 |
36.20 |
2108500 |
FFBL |
2008-06-17 |
36.45 |
37.14 |
35.50 |
37.06 |
3382000 |
FFBL |
2008-06-16 |
38.01 |
38.14 |
36.50 |
36.75 |
3194500 |
FFBL |
2008-06-13 |
37.40 |
38.38 |
37.40 |
37.95 |
7693000 |
FFBL |
2008-06-12 |
37.69 |
37.69 |
37.45 |
37.69 |
5605500 |
FFBL |
2008-06-11 |
35.20 |
36.00 |
35.15 |
35.90 |
2616000 |
FFBL |
2008-06-10 |
35.20 |
35.50 |
34.80 |
35.08 |
2102500 |
FFBL |
2008-06-09 |
35.60 |
36.10 |
35.41 |
35.50 |
2305500 |
FFBL |
2008-06-06 |
35.60 |
35.85 |
34.55 |
35.50 |
2465500 |
FFBL |
2008-06-05 |
36.75 |
36.95 |
35.70 |
35.97 |
5888000 |
FFBL |
2008-06-04 |
36.00 |
36.12 |
35.80 |
36.12 |
6318000 |
FFBL |
2008-06-03 |
34.29 |
34.99 |
34.26 |
34.40 |
2774000 |
FFBL |
2008-06-02 |
34.00 |
35.09 |
33.95 |
34.25 |
3675500 |
FFBL |
2008-05-30 |
34.00 |
35.09 |
33.05 |
33.90 |
4931500 |
FFBL |
2008-05-29 |
30.81 |
34.05 |
30.81 |
34.05 |
6703000 |
FFBL |
2008-05-28 |
35.00 |
35.15 |
32.43 |
32.43 |
5758000 |
FFBL |
2008-05-27 |
33.00 |
34.13 |
32.55 |
34.13 |
8222000 |
FFBL |
2008-05-26 |
32.55 |
33.50 |
32.51 |
32.51 |
4356500 |
FFBL |
2008-05-23 |
35.35 |
35.65 |
34.22 |
34.22 |
5264500 |
FFBL |
2008-05-22 |
37.85 |
38.00 |
35.95 |
36.02 |
4858500 |
FFBL |
2008-05-21 |
37.60 |
37.90 |
37.00 |
37.70 |
2544000 |
FFBL |
2008-05-20 |
37.15 |
37.75 |
36.50 |
37.75 |
9182500 |
FFBL |
2008-05-19 |
38.14 |
38.33 |
36.40 |
37.00 |
6383500 |
FFBL |
2008-05-16 |
38.80 |
38.89 |
37.90 |
38.00 |
2034000 |
FFBL |
2008-05-15 |
39.35 |
39.45 |
38.95 |
38.95 |
1053500 |
FFBL |
2008-05-14 |
39.47 |
39.65 |
39.20 |
39.31 |
1203000 |
FFBL |
2008-05-13 |
39.11 |
39.70 |
39.10 |
39.47 |
2205500 |
FFBL |
2008-05-12 |
38.15 |
39.30 |
38.15 |
39.10 |
1602500 |
FFBL |
2008-05-09 |
39.60 |
39.60 |
38.65 |
39.00 |
2354000 |
FFBL |
2008-05-08 |
39.45 |
40.30 |
39.26 |
39.60 |
4872500 |
FFBL |
2008-05-07 |
38.75 |
39.20 |
38.65 |
39.20 |
3072500 |
FFBL |
2008-05-06 |
38.71 |
39.30 |
38.46 |
38.85 |
3266000 |
FFBL |
2008-05-05 |
39.40 |
39.45 |
38.00 |
38.80 |
3811500 |
FFBL |
2008-05-02 |
38.90 |
39.15 |
38.55 |
39.00 |
3083500 |
FFBL |
2008-04-30 |
39.15 |
40.00 |
38.55 |
38.70 |
2493500 |
FFBL |
2008-04-29 |
40.20 |
40.25 |
39.47 |
39.54 |
1568000 |
FFBL |
2008-04-28 |
40.20 |
40.50 |
39.80 |
40.05 |
3804500 |
FFBL |
2008-04-25 |
40.40 |
40.40 |
39.60 |
40.00 |
5750500 |
FFBL |
2008-04-24 |
40.50 |
40.90 |
39.90 |
40.45 |
5114500 |
FFBL |
2008-04-23 |
40.70 |
40.85 |
40.00 |
40.50 |
5359500 |
FFBL |
2008-04-22 |
41.40 |
41.40 |
40.70 |
41.00 |
5557500 |
FFBL |
2008-04-21 |
41.45 |
41.50 |
40.90 |
41.20 |
4931500 |
FFBL |
2008-04-18 |
41.35 |
41.80 |
41.20 |
41.30 |
15760000 |
FFBL |
2008-04-17 |
41.00 |
41.50 |
40.70 |
41.25 |
8497000 |
FFBL |
2008-04-16 |
41.90 |
41.90 |
40.60 |
40.80 |
15425500 |
FFBL |
2008-04-15 |
41.35 |
41.70 |
41.10 |
41.55 |
12793500 |
FFBL |
2008-04-14 |
41.00 |
41.40 |
40.30 |
40.90 |
17273000 |
FFBL |
2008-02-19 |
43.90 |
44.50 |
43.65 |
44.40 |
3086000 |
FFBL |
2008-02-15 |
43.70 |
43.70 |
43.05 |
43.45 |
1241500 |
FFBL |
2008-02-14 |
42.90 |
44.05 |
42.90 |
43.55 |
5225500 |
FFBL |
2008-02-13 |
42.70 |
43.65 |
42.70 |
43.00 |
4948500 |
FFBL |
2008-02-12 |
41.75 |
43.00 |
41.65 |
42.85 |
9002000 |
FFBL |
2008-02-11 |
41.55 |
42.05 |
41.40 |
41.70 |
5515000 |
FFBL |
2008-02-08 |
42.05 |
42.05 |
41.65 |
41.85 |
1503500 |
FFBL |
2008-02-07 |
42.10 |
42.25 |
41.50 |
42.00 |
1590500 |
FFBL |
2008-02-06 |
42.50 |
42.50 |
41.85 |
41.90 |
2423000 |
FFBL |
2008-02-04 |
43.10 |
43.15 |
42.45 |
42.50 |
2110500 |
FFBL |
2008-02-01 |
43.40 |
43.50 |
42.90 |
42.95 |
2102000 |
FFBL |
2008-01-31 |
43.10 |
43.70 |
42.80 |
43.35 |
7390500 |
FFBL |
2008-01-30 |
42.80 |
43.65 |
42.50 |
43.25 |
17001000 |
FFBL |
2008-01-29 |
41.95 |
43.05 |
41.90 |
42.60 |
20941000 |
FFBL |
2008-01-28 |
41.50 |
42.05 |
41.00 |
41.75 |
7665500 |
FFBL |
2008-01-25 |
40.50 |
41.50 |
40.50 |
41.20 |
6699500 |
FFBL |
2008-01-24 |
41.90 |
42.00 |
40.75 |
40.75 |
3448000 |
FFBL |
2008-01-23 |
42.00 |
42.25 |
41.60 |
41.70 |
3389500 |
FFBL |
2008-01-22 |
42.40 |
42.45 |
40.90 |
41.65 |
11554000 |
FFBL |
2008-01-21 |
42.50 |
42.95 |
42.05 |
42.50 |
2422000 |
FFBL |
2008-01-18 |
41.15 |
42.30 |
41.10 |
42.00 |
2539000 |
FFBL |
2008-01-17 |
42.00 |
42.15 |
41.00 |
41.50 |
4526500 |
FFBL |
2008-01-16 |
42.60 |
42.90 |
41.90 |
42.00 |
2491000 |
FFBL |
2008-01-15 |
42.45 |
42.95 |
42.40 |
42.75 |
861500 |
FFBL |
2008-01-14 |
42.80 |
43.10 |
42.35 |
42.65 |
2258500 |
FFBL |
2008-01-11 |
43.15 |
43.40 |
41.80 |
42.50 |
3421000 |
FFBL |
2008-01-10 |
43.40 |
43.90 |
42.55 |
43.00 |
3865000 |
FFBL |
2008-01-09 |
44.45 |
44.45 |
43.50 |
43.60 |
3602000 |
FFBL |
2008-01-08 |
43.65 |
44.55 |
43.60 |
44.25 |
11215000 |
FFBL |
2008-01-07 |
43.05 |
43.45 |
42.30 |
43.15 |
5174500 |
FFBL |
2008-01-04 |
42.00 |
43.15 |
41.90 |
43.15 |
9922000 |
FFBL |
2008-01-03 |
40.85 |
41.45 |
40.70 |
41.45 |
2872000 |
FFBL |
2008-01-02 |
40.70 |
41.25 |
39.10 |
39.50 |
5607500 |
FFBL |
2008-01-01 |
40.00 |
41.30 |
39.95 |
40.45 |
10610500 |
FFBL |
2007-12-31 |
42.05 |
42.05 |
42.05 |
42.05 |
213000 |
FFBL |
2007-12-27 |
44.75 |
44.80 |
43.95 |
44.25 |
2658500 |
FFBL |
2007-12-26 |
45.10 |
45.30 |
44.60 |
44.60 |
2829500 |
FFBL |
2007-12-24 |
44.90 |
45.10 |
44.60 |
44.80 |
1739000 |
FFBL |
2007-12-19 |
44.15 |
44.95 |
44.05 |
44.50 |
2712000 |
FFBL |
2007-12-18 |
44.25 |
44.35 |
43.90 |
44.30 |
1551000 |
FFBL |
2007-12-17 |
45.00 |
45.00 |
44.10 |
44.10 |
4334500 |
FFBL |
2007-12-14 |
45.35 |
45.55 |
44.75 |
44.75 |
2383000 |
FFBL |
2007-12-13 |
45.70 |
45.90 |
45.30 |
45.35 |
1965500 |
FFBL |
2007-12-12 |
46.10 |
46.50 |
45.75 |
45.90 |
9928500 |
FFBL |
2007-12-11 |
45.95 |
46.45 |
45.90 |
46.10 |
8987500 |
FFBL |
2007-12-10 |
46.20 |
46.35 |
45.65 |
45.90 |
3771500 |
FFBL |
2007-12-07 |
46.20 |
46.40 |
45.80 |
45.90 |
3311500 |
FFBL |
2007-12-06 |
46.25 |
46.70 |
46.00 |
46.00 |
5868000 |
FFBL |
2007-12-05 |
45.35 |
46.20 |
45.10 |
45.95 |
6989000 |
FFBL |
2007-12-04 |
45.40 |
46.00 |
44.70 |
45.65 |
6467500 |
FFBL |
2007-12-03 |
46.15 |
46.15 |
45.40 |
45.40 |
1468000 |
FFBL |
2007-11-30 |
46.10 |
46.50 |
45.80 |
46.00 |
2351500 |
FFBL |
2007-11-29 |
46.45 |
46.85 |
46.00 |
46.10 |
7780000 |
FFBL |
2007-11-28 |
45.05 |
46.30 |
45.05 |
46.25 |
7175000 |
FFBL |
2007-11-27 |
45.45 |
45.70 |
45.05 |
45.20 |
2025500 |
FFBL |
2007-11-26 |
46.10 |
46.25 |
45.15 |
45.40 |
3390000 |
FFBL |
2007-11-23 |
45.60 |
46.35 |
45.50 |
45.90 |
7539000 |
FFBL |
2007-11-22 |
45.10 |
46.00 |
45.10 |
45.50 |
8469500 |
FFBL |
2007-11-21 |
44.80 |
45.50 |
44.70 |
45.20 |
7381500 |
FFBL |
2007-11-20 |
45.00 |
45.10 |
44.30 |
44.70 |
2060000 |
FFBL |
2007-11-19 |
43.60 |
45.00 |
42.90 |
44.65 |
6417500 |
FFBL |
2007-11-16 |
43.55 |
44.10 |
43.10 |
43.30 |
2578500 |
FFBL |
2007-11-15 |
44.10 |
44.45 |
43.00 |
43.35 |
4058000 |
FFBL |
2007-11-14 |
45.55 |
46.25 |
43.50 |
44.25 |
6854500 |
FFBL |
2007-11-13 |
46.25 |
46.25 |
45.25 |
45.40 |
2817500 |
FFBL |
2007-11-12 |
46.00 |
47.35 |
46.00 |
47.25 |
4498500 |
FFBL |
2007-11-08 |
45.60 |
45.85 |
44.50 |
45.85 |
1596500 |
FFBL |
2007-11-07 |
45.60 |
45.70 |
44.50 |
45.70 |
1324000 |
FFBL |
2007-11-06 |
43.90 |
45.25 |
43.05 |
45.25 |
3426000 |
FFBL |
2007-11-05 |
44.55 |
45.80 |
43.35 |
43.35 |
5590500 |
FFBL |
2007-11-02 |
44.05 |
45.80 |
44.00 |
45.60 |
7283000 |
FFBL |
2007-11-01 |
45.80 |
46.40 |
44.00 |
44.90 |
6566500 |
FFBL |
2007-10-31 |
45.55 |
46.50 |
45.00 |
46.25 |
6640000 |
FFBL |
2007-10-30 |
46.90 |
47.00 |
45.00 |
45.40 |
6894500 |
FFBL |
2007-10-29 |
46.90 |
47.45 |
46.80 |
46.80 |
8148500 |
FFBL |
2007-10-26 |
46.75 |
47.30 |
46.50 |
46.50 |
8741000 |
FFBL |
2007-10-25 |
46.10 |
46.90 |
46.00 |
46.60 |
4560000 |
FFBL |
2007-10-24 |
46.55 |
47.75 |
45.50 |
46.20 |
14552000 |
FFBL |
2007-10-23 |
47.90 |
48.00 |
46.50 |
46.60 |
10068000 |
FFBL |
2007-10-22 |
48.55 |
48.90 |
47.50 |
48.00 |
27212000 |
FFBL |
2007-10-19 |
47.50 |
48.75 |
47.25 |
48.30 |
21204500 |
FFBL |
2007-10-18 |
48.15 |
48.65 |
47.65 |
48.15 |
32250000 |
FFBL |
2007-10-17 |
47.20 |
48.05 |
46.50 |
47.55 |
35637500 |
FFBL |
2007-10-11 |
45.95 |
47.40 |
45.80 |
46.85 |
32582500 |
FFBL |
2007-10-09 |
46.55 |
46.65 |
45.70 |
45.80 |
9004500 |
FFBL |
2007-10-08 |
46.50 |
46.70 |
46.00 |
46.20 |
12605500 |
FFBL |
2007-10-05 |
46.20 |
46.60 |
44.95 |
45.90 |
12900000 |
FFBL |
2007-10-04 |
45.75 |
46.35 |
45.50 |
45.80 |
16917500 |
FFBL |
2007-10-03 |
45.50 |
46.30 |
44.55 |
45.70 |
17165500 |
FFBL |
2007-10-02 |
45.70 |
46.00 |
45.20 |
45.25 |
6474500 |
FFBL |
2007-10-01 |
45.05 |
45.65 |
45.00 |
45.50 |
14220000 |
FFBL |
2007-09-28 |
43.75 |
44.90 |
43.75 |
44.30 |
10845000 |
FFBL |
2007-09-27 |
44.20 |
44.35 |
43.65 |
43.90 |
2674500 |
FFBL |
2007-09-26 |
44.00 |
44.50 |
43.65 |
44.05 |
7293500 |
FFBL |
2007-09-25 |
44.00 |
44.55 |
43.45 |
44.10 |
14264000 |
FFBL |
2007-09-24 |
42.30 |
44.05 |
42.30 |
43.75 |
16672000 |
FFBL |
2007-09-21 |
42.75 |
42.95 |
42.20 |
42.50 |
2226000 |
FFBL |
2007-09-20 |
43.50 |
43.95 |
42.55 |
42.90 |
10250500 |
FFBL |
2007-09-19 |
42.95 |
43.80 |
42.75 |
43.50 |
13402500 |
FFBL |
2007-09-18 |
42.80 |
43.15 |
42.50 |
42.50 |
6301000 |
FFBL |
2007-09-17 |
42.05 |
43.10 |
41.70 |
42.50 |
7248500 |
FFBL |
2007-09-14 |
42.00 |
42.65 |
41.60 |
42.10 |
6622000 |
FFBL |
2007-09-13 |
42.90 |
42.95 |
41.75 |
42.00 |
5591500 |
FFBL |
2007-09-12 |
40.90 |
42.80 |
40.90 |
42.80 |
16897000 |
FFBL |
2007-09-11 |
42.00 |
42.25 |
41.15 |
41.50 |
2870000 |
FFBL |
2007-09-10 |
39.25 |
41.80 |
39.25 |
41.50 |
790500 |
FFBL |
2007-09-07 |
40.70 |
40.80 |
40.00 |
40.50 |
409500 |
FFBL |
2007-09-06 |
41.90 |
41.90 |
40.80 |
40.80 |
1702500 |
FFBL |
2007-09-05 |
40.00 |
41.55 |
40.00 |
41.55 |
5213000 |
FFBL |
2007-09-04 |
38.80 |
40.10 |
38.50 |
39.60 |
5138000 |
FFBL |
2007-09-03 |
39.25 |
39.55 |
38.55 |
39.00 |
3514500 |
FFBL |
2007-08-31 |
41.45 |
41.45 |
39.45 |
40.10 |
7474500 |
FFBL |
2007-08-30 |
41.65 |
41.95 |
40.75 |
41.45 |
4199000 |
FFBL |
2007-08-29 |
39.95 |
41.75 |
39.70 |
41.30 |
8303000 |
FFBL |
2007-08-28 |
39.75 |
40.15 |
39.10 |
39.85 |
4947000 |
FFBL |
2007-08-27 |
40.00 |
40.80 |
39.75 |
39.75 |
2641000 |
FFBL |
2007-08-24 |
39.60 |
40.65 |
38.50 |
40.35 |
5687500 |
FFBL |
2007-08-23 |
42.10 |
42.45 |
39.90 |
40.20 |
6443000 |
FFBL |
2007-08-22 |
41.30 |
42.20 |
39.40 |
42.00 |
9629000 |
FFBL |
2007-08-21 |
43.50 |
43.50 |
41.30 |
41.30 |
6426500 |
FFBL |
2007-08-20 |
43.30 |
43.80 |
43.05 |
43.45 |
6634000 |
FFBL |
2007-08-17 |
42.45 |
43.55 |
42.35 |
42.55 |
7713000 |
FFBL |
2007-08-16 |
43.45 |
43.45 |
42.30 |
42.70 |
8852500 |
FFBL |
2007-08-15 |
42.95 |
43.45 |
41.60 |
43.45 |
8707500 |
FFBL |
2007-08-13 |
42.80 |
43.20 |
41.50 |
42.00 |
7335000 |
FFBL |
2007-08-10 |
44.90 |
45.40 |
42.25 |
43.30 |
6533000 |
FFBL |
2007-08-09 |
43.70 |
44.65 |
43.70 |
44.15 |
9435500 |
FFBL |
2007-08-08 |
45.65 |
46.15 |
45.55 |
45.95 |
1819500 |
FFBL |
2007-08-07 |
46.35 |
46.45 |
44.60 |
45.50 |
7847000 |
FFBL |
2007-08-06 |
47.60 |
47.95 |
46.05 |
46.35 |
14567500 |
FFBL |
2007-08-03 |
46.75 |
47.50 |
46.50 |
47.50 |
22630500 |
FFBL |
2007-08-02 |
45.50 |
46.60 |
45.40 |
46.55 |
16395000 |
FFBL |
2007-08-01 |
45.25 |
45.80 |
45.05 |
45.50 |
3616000 |
FFBL |
2007-07-31 |
45.30 |
45.85 |
45.10 |
45.30 |
5139000 |
FFBL |
2007-07-30 |
44.85 |
45.40 |
44.55 |
45.25 |
5815000 |
FFBL |
2007-07-27 |
45.20 |
45.95 |
44.00 |
45.20 |
14107000 |
FFBL |
2007-07-26 |
45.00 |
46.65 |
44.70 |
45.60 |
21941500 |
FFBL |
2007-07-25 |
45.00 |
45.65 |
44.50 |
44.95 |
8965500 |
FFBL |
2007-07-24 |
47.00 |
47.00 |
45.40 |
45.50 |
7349500 |
FFBL |
2007-07-23 |
46.60 |
47.30 |
45.95 |
46.55 |
15044500 |
FFBL |
2007-07-20 |
44.25 |
46.35 |
43.55 |
45.85 |
16752000 |
FFBL |
2007-07-19 |
45.90 |
46.10 |
43.55 |
44.90 |
22093500 |
FFBL |
2007-07-18 |
47.05 |
47.95 |
45.05 |
45.80 |
23106000 |
FFBL |
2007-07-17 |
46.20 |
47.95 |
45.40 |
47.40 |
20387500 |
FFBL |
2007-07-16 |
44.65 |
47.25 |
44.60 |
46.10 |
35669000 |
FFBL |
2007-07-13 |
43.00 |
45.20 |
42.95 |
45.20 |
18036000 |
FFBL |
2007-07-12 |
42.95 |
43.55 |
42.75 |
43.05 |
12333500 |
FFBL |
2007-07-11 |
40.90 |
42.80 |
40.25 |
42.75 |
24338500 |
FFBL |
2007-07-10 |
41.20 |
41.60 |
40.20 |
40.80 |
11459000 |
FFBL |
2007-07-09 |
39.35 |
41.15 |
39.35 |
41.15 |
32444500 |
FFBL |
2007-07-06 |
39.55 |
40.00 |
39.10 |
39.20 |
8793500 |
FFBL |
2007-07-05 |
39.75 |
39.90 |
39.25 |
39.40 |
4621000 |
FFBL |
2007-07-04 |
39.45 |
40.25 |
39.20 |
39.45 |
18303500 |
FFBL |
2007-07-03 |
39.80 |
39.90 |
38.75 |
39.40 |
11169500 |
FFBL |
2007-07-02 |
39.00 |
39.75 |
39.00 |
39.55 |
10281500 |
FFBL |
2007-06-29 |
39.20 |
39.60 |
38.75 |
39.00 |
8574500 |
FFBL |
2007-06-28 |
39.60 |
39.75 |
39.20 |
39.20 |
7298500 |
FFBL |
2007-06-27 |
39.10 |
39.75 |
39.00 |
39.50 |
14130500 |
FFBL |
2007-06-26 |
38.80 |
39.60 |
38.65 |
38.95 |
11377000 |
FFBL |
2007-06-25 |
38.20 |
39.20 |
37.85 |
38.85 |
21516500 |
FFBL |
2007-06-22 |
38.40 |
38.55 |
36.90 |
38.25 |
12268000 |
FFBL |
2007-06-21 |
37.65 |
38.70 |
37.15 |
38.30 |
25487000 |
FFBL |
2007-06-20 |
37.80 |
38.05 |
37.40 |
37.65 |
7259000 |
FFBL |
2007-06-19 |
38.00 |
38.25 |
37.60 |
37.65 |
5239500 |
FFBL |
2007-06-18 |
38.00 |
38.25 |
37.85 |
37.95 |
7281000 |
FFBL |
2007-06-15 |
38.80 |
39.05 |
37.40 |
37.85 |
17950000 |
FFBL |
2007-06-14 |
37.50 |
38.85 |
37.50 |
38.70 |
50819000 |
FFBL |
2007-06-13 |
37.15 |
37.90 |
36.75 |
37.05 |
19872500 |
FFBL |
2007-06-12 |
37.45 |
37.50 |
37.05 |
37.10 |
9240000 |
FFBL |
2007-06-11 |
37.70 |
38.30 |
37.05 |
37.25 |
19056500 |
FFBL |
2007-06-08 |
37.40 |
37.55 |
36.80 |
37.05 |
9070000 |
FFBL |
2007-06-07 |
37.40 |
37.85 |
37.05 |
37.25 |
8778500 |
FFBL |
2007-06-06 |
38.00 |
38.40 |
37.15 |
37.50 |
17171000 |
FFBL |
2007-06-05 |
37.15 |
38.10 |
37.10 |
37.95 |
21695000 |
FFBL |
2007-06-04 |
36.20 |
37.40 |
35.90 |
37.35 |
25104500 |
FFBL |
2007-06-01 |
36.70 |
36.90 |
36.05 |
36.05 |
16455500 |
FFBL |
2007-05-31 |
36.75 |
37.40 |
36.50 |
36.55 |
14872000 |
FFBL |
2007-05-30 |
37.00 |
37.30 |
36.60 |
36.65 |
6387500 |
FFBL |
2007-05-29 |
37.25 |
37.60 |
36.65 |
37.00 |
6135500 |
FFBL |
2007-05-28 |
37.55 |
38.00 |
37.45 |
37.45 |
8327500 |
FFBL |
2007-05-25 |
37.15 |
38.20 |
36.90 |
37.55 |
27290500 |
FFBL |
2007-05-24 |
37.00 |
37.30 |
36.85 |
37.05 |
11623000 |
FFBL |
2007-05-23 |
36.70 |
36.85 |
36.25 |
36.75 |
6553000 |
FFBL |
2007-05-22 |
36.25 |
36.85 |
36.20 |
36.60 |
5405000 |
FFBL |
2007-05-21 |
36.50 |
36.75 |
36.10 |
36.15 |
4639500 |
FFBL |
2007-05-18 |
36.75 |
37.05 |
36.55 |
36.60 |
6119000 |
FFBL |
2007-05-17 |
36.40 |
37.05 |
36.15 |
36.75 |
12153500 |
FFBL |
2007-05-16 |
36.75 |
37.20 |
35.45 |
36.25 |
17033500 |
FFBL |
2007-05-15 |
37.70 |
37.85 |
36.70 |
36.85 |
15112500 |
FFBL |
2007-05-14 |
35.50 |
38.00 |
35.40 |
37.25 |
31915500 |
FFBL |
2007-05-11 |
34.65 |
36.40 |
34.45 |
36.35 |
32263500 |
FFBL |
2007-05-10 |
35.30 |
35.35 |
34.80 |
34.80 |
4577000 |
FFBL |
2007-05-09 |
35.85 |
36.10 |
35.00 |
35.25 |
16928500 |
FFBL |
2007-05-08 |
34.75 |
35.65 |
34.25 |
35.40 |
15421000 |
FFBL |
2007-05-07 |
35.95 |
36.10 |
34.45 |
34.45 |
17443000 |
FFBL |
2007-05-04 |
36.40 |
36.65 |
36.00 |
36.25 |
22391500 |
FFBL |
2007-05-03 |
35.05 |
36.50 |
34.65 |
36.40 |
39953500 |
FFBL |
2007-05-02 |
35.10 |
36.10 |
34.90 |
34.90 |
18073500 |
FFBL |
2007-04-30 |
34.20 |
35.75 |
34.20 |
35.30 |
28084500 |
FFBL |
2007-04-27 |
32.70 |
34.20 |
32.60 |
34.20 |
31251500 |
FFBL |
2007-04-26 |
32.60 |
32.80 |
32.40 |
32.60 |
2805500 |
FFBL |
2007-04-25 |
33.00 |
33.35 |
32.55 |
32.65 |
4437500 |
FFBL |
2007-04-24 |
32.95 |
33.20 |
32.80 |
33.00 |
3533000 |
FFBL |
2007-04-23 |
32.70 |
33.00 |
32.45 |
32.95 |
1984000 |
FFBL |
2007-04-20 |
32.75 |
33.50 |
32.65 |
32.70 |
6317000 |
FFBL |
2007-04-19 |
33.70 |
33.75 |
32.85 |
32.90 |
8875000 |
FFBL |
2007-04-18 |
33.25 |
33.95 |
33.25 |
33.60 |
22073000 |
FFBL |
2007-04-17 |
32.90 |
33.30 |
32.35 |
33.30 |
12008000 |
FFBL |
2007-04-16 |
32.80 |
33.30 |
32.50 |
32.85 |
10761000 |
FFBL |
2007-04-13 |
32.70 |
33.05 |
32.45 |
32.70 |
6338500 |
FFBL |
2007-04-12 |
33.30 |
33.45 |
32.60 |
32.70 |
9798500 |
FFBL |
2007-04-11 |
33.30 |
33.55 |
32.90 |
33.25 |
6313000 |
FFBL |
2007-04-10 |
34.00 |
34.05 |
33.10 |
33.25 |
5196500 |
FFBL |
2007-04-09 |
33.40 |
34.10 |
33.40 |
33.70 |
15225500 |
FFBL |
2007-04-06 |
33.10 |
33.85 |
33.10 |
33.50 |
18948000 |
FFBL |
2007-04-05 |
33.20 |
33.50 |
33.00 |
33.20 |
10650500 |
FFBL |
2007-04-04 |
32.25 |
33.25 |
32.15 |
33.15 |
35178500 |
FFBL |
2007-04-03 |
31.90 |
32.60 |
31.90 |
32.20 |
17430500 |
FFBL |
2007-03-30 |
32.00 |
32.15 |
31.70 |
31.85 |
12501500 |
FFBL |
2007-03-29 |
30.90 |
32.00 |
30.70 |
31.85 |
18592500 |
FFBL |
2007-03-28 |
31.50 |
31.75 |
30.80 |
30.85 |
8381500 |
FFBL |
2007-03-27 |
30.80 |
31.55 |
30.80 |
31.40 |
14332000 |
FFBL |
2007-03-26 |
30.20 |
30.85 |
30.15 |
30.60 |
2771000 |
FFBL |
2007-03-22 |
30.75 |
30.90 |
30.35 |
30.40 |
2299000 |
FFBL |
2007-03-21 |
31.50 |
31.55 |
30.45 |
30.65 |
7235500 |
FFBL |
2007-03-20 |
30.80 |
31.40 |
30.45 |
31.10 |
7276500 |
FFBL |
2007-03-19 |
32.00 |
32.35 |
30.60 |
30.85 |
16338000 |
FFBL |
2007-03-16 |
32.45 |
32.45 |
31.25 |
31.50 |
18542000 |
FFBL |
2007-03-15 |
32.20 |
32.55 |
32.05 |
32.15 |
10855500 |
FFBL |
2007-03-14 |
32.40 |
32.90 |
32.00 |
32.05 |
16100500 |
FFBL |
2007-03-13 |
32.05 |
33.30 |
32.05 |
32.55 |
30633000 |
FFBL |
2007-03-12 |
31.75 |
32.35 |
31.40 |
32.10 |
7697500 |
FFBL |
2007-03-09 |
31.40 |
32.60 |
31.40 |
32.00 |
28166000 |
FFBL |
2007-03-08 |
31.35 |
31.50 |
30.85 |
31.40 |
14192000 |
FFBL |
2007-03-07 |
30.15 |
30.95 |
30.15 |
30.95 |
4956500 |
FFBL |
2007-03-06 |
30.05 |
30.40 |
29.70 |
30.00 |
3137000 |
FFBL |
2007-03-05 |
30.50 |
30.50 |
29.30 |
29.85 |
5021000 |
FFBL |
2007-03-02 |
30.70 |
31.05 |
30.00 |
30.35 |
6181000 |
FFBL |
2007-03-01 |
30.95 |
31.50 |
30.00 |
30.40 |
9864000 |
FFBL |
2007-02-28 |
31.75 |
31.75 |
30.90 |
30.95 |
10764000 |
FFBL |
2007-02-27 |
31.90 |
32.25 |
31.25 |
31.95 |
8915000 |
FFBL |
2007-02-26 |
32.80 |
33.15 |
31.90 |
32.00 |
12281500 |
FFBL |
2007-02-23 |
32.25 |
33.10 |
32.15 |
32.60 |
13995000 |
FFBL |
2007-02-22 |
31.55 |
32.35 |
31.40 |
32.05 |
12332000 |
FFBL |
2007-02-21 |
32.00 |
32.10 |
31.10 |
31.40 |
6460000 |
FFBL |
2007-02-20 |
33.40 |
33.85 |
32.95 |
33.10 |
4032000 |
FFBL |
2007-02-19 |
32.05 |
33.20 |
32.05 |
33.05 |
3403500 |
FFBL |
2007-02-16 |
32.35 |
33.00 |
32.00 |
32.15 |
3286500 |
FFBL |
2007-02-15 |
32.00 |
32.45 |
31.45 |
32.25 |
1778000 |
FFBL |
2007-02-14 |
32.20 |
32.90 |
31.50 |
31.65 |
3339500 |
FFBL |
2007-02-13 |
32.25 |
32.70 |
31.60 |
32.10 |
11269500 |
FFBL |
2007-02-12 |
33.50 |
33.85 |
32.30 |
32.45 |
9304500 |
FFBL |
2007-02-09 |
33.75 |
34.45 |
33.15 |
33.45 |
23512500 |
FFBL |
2007-02-08 |
33.70 |
34.30 |
33.45 |
33.80 |
24810000 |
FFBL |
2007-02-07 |
33.00 |
33.80 |
32.75 |
33.60 |
18409000 |
FFBL |
2007-02-06 |
34.40 |
34.70 |
33.10 |
33.10 |
28890000 |
FFBL |
2007-02-02 |
32.70 |
34.00 |
32.40 |
34.00 |
37683000 |
FFBL |
2007-02-01 |
31.30 |
32.50 |
30.50 |
32.40 |
38254000 |
FFBL |
2007-01-31 |
30.75 |
31.25 |
30.70 |
31.15 |
12704000 |
FFBL |
2007-01-26 |
30.25 |
30.95 |
29.75 |
30.70 |
15708000 |
FFBL |
2007-01-25 |
30.20 |
30.40 |
29.80 |
30.25 |
16381000 |
FFBL |
2007-01-24 |
29.60 |
30.50 |
29.30 |
30.15 |
18802500 |
FFBL |
2007-01-23 |
30.20 |
30.35 |
29.45 |
29.60 |
5164500 |
FFBL |
2007-01-22 |
30.40 |
30.60 |
30.15 |
30.25 |
5763500 |
FFBL |
2007-01-19 |
29.10 |
30.45 |
29.10 |
30.25 |
20330000 |
FFBL |
2007-01-18 |
29.25 |
29.50 |
29.00 |
29.15 |
2567000 |
FFBL |
2007-01-17 |
28.90 |
29.55 |
28.75 |
29.30 |
6055500 |
FFBL |
2007-01-16 |
29.10 |
29.25 |
28.75 |
28.80 |
1477500 |
FFBL |
2007-01-15 |
28.95 |
29.40 |
28.95 |
29.00 |
5139500 |
FFBL |
2007-01-12 |
29.00 |
29.05 |
28.50 |
28.85 |
2340500 |
FFBL |
2007-01-11 |
29.20 |
29.25 |
28.80 |
28.80 |
1676500 |
FFBL |
2007-01-10 |
28.70 |
29.20 |
28.55 |
29.10 |
3337000 |
FFBL |
2007-01-09 |
28.65 |
28.95 |
28.60 |
28.70 |
1617500 |
FFBL |
2007-01-08 |
28.45 |
28.75 |
28.30 |
28.40 |
1280500 |
FFBL |
2007-01-05 |
28.25 |
28.45 |
27.90 |
28.40 |
2409000 |
FFBL |
2007-01-04 |
28.50 |
28.75 |
28.25 |
28.40 |
1813000 |
FFBL |
2007-01-03 |
28.40 |
28.45 |
28.25 |
28.40 |
231500 |
FFBL |
2006-12-29 |
28.30 |
28.55 |
28.20 |
28.50 |
944000 |
FFBL |
2006-12-28 |
28.30 |
28.50 |
28.10 |
28.30 |
678500 |
FFBL |
2006-12-27 |
28.55 |
28.90 |
28.20 |
28.25 |
2985000 |
FFBL |
2006-12-26 |
28.05 |
28.70 |
28.05 |
28.45 |
1709500 |
FFBL |
2006-12-22 |
27.60 |
28.35 |
27.35 |
28.35 |
5478000 |
FFBL |
2006-12-21 |
28.75 |
28.90 |
27.75 |
27.85 |
1444000 |
FFBL |
2006-12-20 |
28.10 |
28.85 |
27.70 |
28.60 |
4065000 |
FFBL |
2006-12-19 |
28.65 |
28.85 |
27.40 |
28.05 |
4688500 |
FFBL |
2006-12-18 |
29.30 |
29.45 |
28.25 |
28.60 |
2026500 |
FFBL |
2006-12-15 |
29.65 |
29.85 |
29.25 |
29.40 |
1126500 |
FFBL |
2006-12-14 |
29.80 |
30.00 |
29.60 |
29.70 |
2125500 |
FFBL |
2006-12-13 |
30.00 |
30.00 |
29.55 |
29.65 |
1745000 |
FFBL |
2006-12-12 |
30.00 |
30.55 |
29.80 |
30.00 |
7376000 |
FFBL |
2006-12-11 |
29.95 |
30.20 |
29.55 |
29.95 |
4816500 |
FFBL |
2006-12-08 |
30.60 |
30.85 |
29.85 |
30.00 |
7114000 |
FFBL |
2006-12-07 |
30.75 |
31.40 |
30.40 |
30.70 |
11710000 |
FFBL |
2006-12-06 |
29.90 |
31.00 |
29.75 |
30.75 |
14228500 |
FFBL |
2006-12-05 |
28.95 |
29.95 |
28.80 |
29.90 |
6317500 |
FFBL |
2006-12-04 |
28.15 |
28.95 |
28.05 |
28.80 |
2263000 |
FFBL |
2006-12-01 |
28.10 |
28.70 |
27.90 |
28.15 |
2370000 |
FFBL |
2006-11-30 |
28.90 |
29.10 |
28.30 |
28.60 |
2453500 |
FFBL |
2006-11-29 |
29.25 |
29.50 |
28.75 |
28.85 |
2905500 |
FFBL |
2006-11-28 |
29.95 |
29.95 |
29.35 |
29.40 |
1580000 |
FFBL |
2006-11-27 |
29.90 |
30.25 |
29.60 |
29.70 |
2956500 |
FFBL |
2006-11-24 |
30.15 |
30.70 |
29.75 |
29.85 |
6318000 |
FFBL |
2006-11-23 |
29.00 |
30.30 |
29.00 |
30.25 |
17068000 |
FFBL |
2006-11-22 |
28.40 |
29.10 |
28.00 |
28.90 |
8536500 |
FFBL |
2006-11-21 |
28.35 |
28.70 |
28.20 |
28.25 |
5833000 |
FFBL |
2006-11-20 |
28.80 |
28.85 |
28.20 |
28.25 |
2484500 |
FFBL |
2006-11-17 |
28.50 |
29.35 |
28.45 |
28.75 |
7359000 |
FFBL |
2006-11-16 |
28.80 |
28.85 |
28.10 |
28.75 |
2000000 |
FFBL |
2006-11-15 |
29.40 |
29.70 |
28.70 |
28.75 |
2357000 |
FFBL |
2006-11-14 |
29.75 |
29.75 |
29.20 |
29.50 |
3257000 |
FFBL |
2006-11-13 |
30.70 |
30.70 |
29.80 |
30.50 |
2390500 |
FFBL |
2006-11-10 |
30.00 |
30.50 |
29.25 |
30.50 |
3264000 |
FFBL |
2006-11-08 |
29.80 |
30.60 |
29.10 |
30.25 |
6179000 |
FFBL |
2006-11-07 |
30.30 |
30.55 |
29.15 |
29.80 |
2908500 |
FFBL |
2006-11-06 |
31.20 |
31.35 |
30.40 |
30.50 |
4792000 |
FFBL |
2006-11-03 |
29.85 |
30.60 |
29.45 |
30.60 |
24651500 |
FFBL |
2006-11-02 |
28.80 |
29.55 |
28.80 |
29.15 |
14895500 |
FFBL |
2006-11-01 |
28.75 |
29.45 |
28.20 |
28.90 |
11600000 |
FFBL |
2006-10-31 |
29.00 |
29.75 |
28.20 |
28.95 |
10889000 |
FFBL |
2006-10-30 |
27.95 |
28.95 |
27.65 |
28.90 |
19181500 |
FFBL |
2006-10-19 |
27.90 |
28.15 |
27.25 |
27.60 |
7485500 |
FFBL |
2006-10-18 |
27.95 |
28.20 |
27.75 |
27.80 |
3325000 |
FFBL |
2006-10-17 |
27.55 |
28.25 |
27.35 |
27.95 |
4758000 |
FFBL |
2006-10-16 |
27.75 |
28.00 |
27.45 |
27.55 |
1054500 |
FFBL |
2006-10-13 |
27.75 |
28.15 |
27.60 |
27.65 |
2205500 |
FFBL |
2006-10-12 |
28.00 |
28.25 |
27.25 |
27.65 |
6120500 |
FFBL |
2006-10-11 |
28.70 |
29.05 |
27.95 |
28.00 |
7278000 |
FFBL |
2006-10-10 |
27.65 |
28.80 |
27.55 |
28.60 |
10048000 |
FFBL |
2006-10-09 |
28.05 |
28.05 |
27.05 |
27.85 |
2348000 |
FFBL |
2006-10-06 |
28.00 |
28.25 |
27.80 |
27.90 |
2070000 |
FFBL |
2006-10-05 |
27.45 |
28.35 |
27.45 |
28.10 |
5249500 |
FFBL |
2006-10-04 |
27.30 |
27.55 |
27.10 |
27.55 |
1751000 |
FFBL |
2006-10-03 |
28.00 |
28.10 |
27.30 |
27.55 |
2493000 |
FFBL |
2006-10-02 |
27.90 |
28.60 |
27.80 |
27.95 |
7542000 |
FFBL |
2006-09-29 |
28.30 |
28.30 |
27.80 |
27.90 |
2605500 |
FFBL |
2006-09-28 |
27.15 |
28.30 |
27.15 |
27.90 |
10923500 |
FFBL |
2006-09-27 |
26.90 |
27.40 |
26.80 |
27.10 |
2651000 |
FFBL |
2006-09-26 |
26.90 |
27.10 |
26.65 |
27.10 |
887000 |
FFBL |
2006-09-25 |
27.05 |
27.20 |
26.55 |
27.00 |
1550000 |
FFBL |
2006-09-22 |
26.70 |
27.80 |
26.50 |
27.10 |
10769500 |
FFBL |
2006-09-21 |
26.20 |
26.65 |
26.10 |
26.55 |
2945000 |
FFBL |
2006-09-20 |
25.95 |
26.30 |
25.90 |
26.10 |
1760500 |
FFBL |
2006-09-19 |
26.05 |
26.20 |
25.70 |
26.00 |
1028500 |
FFBL |
2006-09-18 |
26.50 |
26.55 |
25.90 |
26.10 |
1086000 |
FFBL |
2006-09-15 |
26.70 |
27.10 |
26.25 |
26.45 |
2584500 |
FFBL |
2006-09-14 |
26.65 |
26.95 |
26.30 |
26.65 |
1263500 |
FFBL |
2006-09-13 |
27.30 |
27.35 |
26.70 |
26.75 |
3715500 |
FFBL |
2006-09-12 |
26.75 |
27.70 |
26.75 |
27.70 |
3084000 |
FFBL |
2006-09-11 |
26.35 |
26.55 |
26.30 |
26.40 |
875000 |
FFBL |
2006-09-08 |
26.30 |
26.40 |
25.85 |
26.25 |
760000 |
FFBL |
2006-09-07 |
26.45 |
26.65 |
26.25 |
26.30 |
809500 |
FFBL |
2006-09-06 |
26.15 |
26.60 |
26.15 |
26.40 |
587500 |
FFBL |
2006-09-05 |
27.15 |
27.15 |
26.10 |
26.25 |
3499000 |
FFBL |
2006-09-04 |
27.15 |
27.55 |
26.85 |
27.00 |
4114500 |
FFBL |
2006-09-01 |
26.80 |
27.20 |
26.30 |
27.10 |
3480000 |
FFBL |
2006-08-31 |
27.25 |
27.25 |
26.50 |
26.60 |
3311500 |
FFBL |
2006-08-30 |
26.10 |
27.30 |
26.05 |
27.00 |
13419000 |
FFBL |
2006-08-29 |
26.00 |
26.00 |
25.30 |
26.00 |
3194500 |
FFBL |
2006-08-28 |
24.15 |
26.00 |
24.15 |
25.80 |
4432500 |
FFBL |
2006-08-25 |
26.20 |
26.25 |
24.85 |
25.10 |
8642500 |
FFBL |
2006-08-24 |
26.90 |
27.10 |
26.00 |
26.15 |
4322000 |
FFBL |
2006-08-23 |
26.95 |
27.05 |
26.30 |
26.90 |
4423000 |
FFBL |
2006-08-22 |
27.45 |
27.50 |
26.55 |
26.90 |
4434000 |
FFBL |
2006-08-21 |
27.30 |
27.85 |
27.20 |
27.40 |
4250000 |
FFBL |
2006-08-18 |
27.50 |
27.80 |
27.25 |
27.25 |
2788000 |
FFBL |
2006-08-17 |
28.20 |
28.20 |
27.40 |
27.55 |
7195000 |
FFBL |
2006-08-16 |
27.30 |
28.05 |
27.30 |
27.90 |
5956500 |
FFBL |
2006-08-15 |
28.15 |
28.25 |
27.20 |
27.30 |
3066000 |
FFBL |
2006-08-11 |
27.30 |
28.40 |
27.25 |
28.00 |
9674500 |
FFBL |
2006-08-10 |
27.80 |
27.95 |
26.55 |
27.05 |
6001000 |
FFBL |
2006-08-09 |
28.65 |
28.75 |
27.25 |
27.55 |
4127500 |
FFBL |
2006-08-08 |
28.75 |
29.00 |
28.35 |
28.40 |
6854000 |
FFBL |
2006-08-07 |
28.95 |
28.95 |
28.40 |
28.55 |
5110500 |
FFBL |
2006-08-04 |
29.25 |
29.60 |
28.60 |
28.75 |
14678000 |
FFBL |
2006-08-03 |
28.05 |
29.40 |
27.80 |
29.25 |
14098500 |
FFBL |
2006-08-02 |
27.85 |
28.60 |
27.80 |
28.00 |
3510000 |
FFBL |
2006-08-01 |
28.60 |
28.60 |
27.90 |
28.10 |
1644500 |
FFBL |
2006-07-31 |
27.25 |
28.60 |
27.25 |
28.50 |
8426000 |
FFBL |
2006-07-28 |
27.95 |
27.95 |
27.05 |
27.25 |
1952500 |
FFBL |
2006-07-27 |
28.30 |
28.40 |
27.90 |
27.95 |
1694500 |
FFBL |
2006-07-26 |
28.80 |
28.80 |
28.10 |
28.20 |
2716500 |
FFBL |
2006-07-25 |
29.05 |
29.55 |
28.35 |
28.75 |
8859500 |
FFBL |
2006-07-24 |
29.35 |
29.50 |
28.85 |
28.85 |
2552000 |
FFBL |
2006-07-21 |
29.40 |
29.40 |
28.65 |
29.00 |
2298500 |
FFBL |
2006-07-20 |
30.00 |
30.15 |
28.90 |
29.40 |
4935000 |
FFBL |
2006-07-19 |
30.00 |
30.50 |
29.75 |
29.90 |
8526500 |
FFBL |
2006-07-18 |
29.90 |
30.60 |
29.85 |
30.10 |
5569000 |
FFBL |
2006-07-17 |
29.70 |
30.30 |
29.30 |
29.75 |
6769500 |
FFBL |
2006-07-14 |
30.10 |
30.10 |
29.25 |
29.70 |
1982000 |
FFBL |
2006-07-13 |
30.00 |
30.55 |
29.85 |
29.95 |
4308500 |
FFBL |
2006-07-12 |
28.90 |
30.05 |
28.80 |
29.90 |
4732500 |
FFBL |
2006-07-11 |
28.25 |
29.10 |
28.20 |
28.90 |
2014000 |
FFBL |
2006-07-10 |
29.55 |
29.55 |
28.25 |
28.50 |
2232500 |
FFBL |
2006-07-07 |
30.10 |
30.60 |
29.50 |
29.50 |
2624500 |
FFBL |
2006-07-06 |
30.30 |
30.90 |
29.65 |
30.10 |
8943000 |
FFBL |
2006-07-05 |
28.50 |
30.15 |
28.15 |
30.05 |
6128500 |
FFBL |
2006-07-04 |
28.20 |
29.15 |
27.65 |
28.75 |
3216500 |
FFBL |
2006-07-03 |
29.30 |
29.30 |
27.80 |
28.35 |
2076500 |
FFBL |
2006-06-30 |
30.00 |
30.20 |
28.80 |
29.25 |
5383000 |
FFBL |
2006-06-29 |
28.65 |
29.30 |
28.60 |
29.30 |
4048000 |
FFBL |
2006-06-28 |
26.70 |
27.95 |
26.35 |
27.95 |
3592000 |
FFBL |
2006-06-27 |
27.25 |
27.70 |
26.30 |
26.65 |
3465500 |
FFBL |
2006-06-26 |
29.75 |
29.75 |
27.65 |
27.65 |
3603500 |
FFBL |
2006-06-23 |
30.60 |
30.80 |
30.30 |
30.40 |
888000 |
FFBL |
2006-06-22 |
30.50 |
30.90 |
29.80 |
30.60 |
3314000 |
FFBL |
2006-06-21 |
30.90 |
31.10 |
30.10 |
30.40 |
2769500 |
FFBL |
2006-06-20 |
31.50 |
31.80 |
30.75 |
31.00 |
5421500 |
FFBL |
2006-06-19 |
31.00 |
31.00 |
30.60 |
31.00 |
4324000 |
FFBL |
2006-06-16 |
29.55 |
29.55 |
29.10 |
29.55 |
1340500 |
FFBL |
2006-06-15 |
28.00 |
28.15 |
26.75 |
28.15 |
3068500 |
FFBL |
2006-06-14 |
29.25 |
30.45 |
26.75 |
26.85 |
5906500 |
FFBL |
2006-06-13 |
30.90 |
31.00 |
29.60 |
29.60 |
4064000 |
FFBL |
2006-06-12 |
31.10 |
31.75 |
30.95 |
31.15 |
2268500 |
FFBL |
2006-06-09 |
29.80 |
32.00 |
29.55 |
31.25 |
6188000 |
FFBL |
2006-06-08 |
32.30 |
32.40 |
31.00 |
31.00 |
3637000 |
FFBL |
2006-06-07 |
34.45 |
34.60 |
32.55 |
32.60 |
11921000 |
FFBL |
2006-06-06 |
32.70 |
35.00 |
32.50 |
34.25 |
13188500 |
FFBL |
2006-06-05 |
33.55 |
34.00 |
33.30 |
33.45 |
2606500 |
FFBL |
2006-06-02 |
33.75 |
33.95 |
33.10 |
33.65 |
4790000 |
FFBL |
2006-06-01 |
32.30 |
33.70 |
32.30 |
33.70 |
7880000 |
FFBL |
2006-05-31 |
34.00 |
34.55 |
32.10 |
32.10 |
10603000 |
FFBL |
2006-05-30 |
32.90 |
34.15 |
31.60 |
33.75 |
9204000 |
FFBL |
2006-05-29 |
35.40 |
35.40 |
33.25 |
33.25 |
4307500 |
FFBL |
2006-05-26 |
36.00 |
36.25 |
34.75 |
34.95 |
3447000 |
FFBL |
2006-05-25 |
35.80 |
36.70 |
35.70 |
36.10 |
7712000 |
FFBL |
2006-05-24 |
35.50 |
35.80 |
35.10 |
35.75 |
3454000 |
FFBL |
2006-05-23 |
35.00 |
35.55 |
34.75 |
35.35 |
5026000 |
FFBL |
2006-05-22 |
33.90 |
35.05 |
33.75 |
34.80 |
5550000 |
FFBL |
2006-05-19 |
33.30 |
33.85 |
33.00 |
33.85 |
4218500 |
FFBL |
2006-05-18 |
35.25 |
35.25 |
33.25 |
33.45 |
5106500 |
FFBL |
2006-05-17 |
34.00 |
35.00 |
34.00 |
34.95 |
9078000 |
FFBL |
2006-05-16 |
34.75 |
35.00 |
33.30 |
33.60 |
7255500 |
FFBL |
2006-05-15 |
36.30 |
36.30 |
34.45 |
34.45 |
7947000 |
FFBL |
2006-05-12 |
36.50 |
36.75 |
36.00 |
36.25 |
2258000 |
FFBL |
2006-05-11 |
37.10 |
37.10 |
36.10 |
36.50 |
2309500 |
FFBL |
2006-05-10 |
37.00 |
37.30 |
36.30 |
36.95 |
2350500 |
FFBL |
2006-05-09 |
37.75 |
37.90 |
36.90 |
36.90 |
2781000 |
FFBL |
2006-05-08 |
38.15 |
38.15 |
37.40 |
37.60 |
1539500 |
FFBL |
2006-05-05 |
38.25 |
38.30 |
37.65 |
37.85 |
3410500 |
FFBL |
2006-05-04 |
38.20 |
38.60 |
37.75 |
38.15 |
9074000 |
FFBL |
2006-05-03 |
38.30 |
38.55 |
37.95 |
38.15 |
7941000 |
FFBL |
2006-05-02 |
36.10 |
37.95 |
36.10 |
37.95 |
12601000 |
FFBL |
2006-04-28 |
37.60 |
37.80 |
35.90 |
36.15 |
14010500 |
FFBL |
2006-04-27 |
38.00 |
38.00 |
37.05 |
37.75 |
3216500 |
FFBL |
2006-04-26 |
38.35 |
38.60 |
37.80 |
37.95 |
4286000 |
FFBL |
2006-04-25 |
37.50 |
38.15 |
37.25 |
38.10 |
10495500 |
FFBL |
2006-04-24 |
40.20 |
40.25 |
37.95 |
37.95 |
21850500 |
FFBL |
2006-04-21 |
41.20 |
41.30 |
39.65 |
39.90 |
18549500 |
FFBL |
2006-04-20 |
41.75 |
42.55 |
40.95 |
41.25 |
19283000 |
FFBL |
2006-04-19 |
42.20 |
42.65 |
40.60 |
41.45 |
12413000 |
FFBL |
2006-04-18 |
42.60 |
43.00 |
41.90 |
41.90 |
21622000 |
FFBL |
2006-04-17 |
42.10 |
42.50 |
41.75 |
42.25 |
8560500 |
FFBL |
2006-04-14 |
42.00 |
42.50 |
41.95 |
42.10 |
3281000 |
FFBL |
2006-04-13 |
42.05 |
42.55 |
41.80 |
42.10 |
5469000 |
FFBL |
2006-04-10 |
43.15 |
43.30 |
42.20 |
42.45 |
7713500 |
FFBL |
2006-04-07 |
42.65 |
43.45 |
42.65 |
43.00 |
13686000 |
FFBL |
2006-04-06 |
42.90 |
43.20 |
42.55 |
42.60 |
10530500 |
FFBL |
2006-04-05 |
43.30 |
43.40 |
42.70 |
42.85 |
12853500 |
FFBL |
2006-04-04 |
43.00 |
43.45 |
42.80 |
43.10 |
19297000 |
FFBL |
2006-04-03 |
42.65 |
43.15 |
42.25 |
43.00 |
29764500 |
FFBL |
2006-03-31 |
41.95 |
42.85 |
41.85 |
42.55 |
39198500 |
FFBL |
2006-03-30 |
40.70 |
41.95 |
40.55 |
41.75 |
38016500 |
FFBL |
2006-03-29 |
41.60 |
41.70 |
40.40 |
40.55 |
14198500 |
FFBL |
2006-03-28 |
40.55 |
41.60 |
40.35 |
41.45 |
35635500 |
FFBL |
2006-03-27 |
40.35 |
40.95 |
40.15 |
40.45 |
14998000 |
FFBL |
2006-03-24 |
40.60 |
40.85 |
40.10 |
40.35 |
6974000 |
FFBL |
2006-03-22 |
40.30 |
40.55 |
40.00 |
40.40 |
6998500 |
FFBL |
2006-03-21 |
40.30 |
40.90 |
39.60 |
40.05 |
14243500 |
FFBL |
2006-03-20 |
40.45 |
41.20 |
39.85 |
40.00 |
30183500 |
FFBL |
2006-03-17 |
40.10 |
40.75 |
39.65 |
40.00 |
18447500 |
FFBL |
2006-03-16 |
38.25 |
40.25 |
37.90 |
40.00 |
25037500 |
FFBL |
2006-03-15 |
38.55 |
39.25 |
37.95 |
38.50 |
13956500 |
FFBL |
2006-03-14 |
36.85 |
38.60 |
36.05 |
38.50 |
13853000 |
FFBL |
2006-03-13 |
39.50 |
39.80 |
36.85 |
36.85 |
17000000 |
FFBL |
2006-03-10 |
40.75 |
41.00 |
38.75 |
38.75 |
14070000 |
FFBL |
2006-03-09 |
40.50 |
41.30 |
39.00 |
40.75 |
13880500 |
FFBL |
2006-03-08 |
42.55 |
42.70 |
40.35 |
40.35 |
11221500 |
FFBL |
2006-03-07 |
40.30 |
42.50 |
40.30 |
42.45 |
20151500 |
FFBL |
2006-03-06 |
43.90 |
44.20 |
41.75 |
41.75 |
19551500 |
FFBL |
2006-03-03 |
43.25 |
43.90 |
42.30 |
43.90 |
43546500 |
FFBL |
2006-03-02 |
42.00 |
43.45 |
41.80 |
43.35 |
61922500 |
FFBL |
2006-03-01 |
40.75 |
41.65 |
40.30 |
41.65 |
51922000 |
FFBL |
2006-02-28 |
38.75 |
39.80 |
38.30 |
39.70 |
11390500 |
FFBL |
2006-02-27 |
40.20 |
40.25 |
37.95 |
38.45 |
19722500 |
FFBL |
2006-02-24 |
41.10 |
41.25 |
39.30 |
39.90 |
11357000 |
FFBL |
2006-02-23 |
42.00 |
42.00 |
41.00 |
41.00 |
9631500 |
FFBL |
2006-02-22 |
42.55 |
42.75 |
41.35 |
41.80 |
17512000 |
FFBL |
2006-02-21 |
42.95 |
43.50 |
42.25 |
42.50 |
39130500 |
FFBL |
2006-02-20 |
42.45 |
42.95 |
42.00 |
42.65 |
26269500 |
FFBL |
2006-02-17 |
42.00 |
43.20 |
41.75 |
42.10 |
22170500 |
FFBL |
2006-02-16 |
42.20 |
42.60 |
42.05 |
42.35 |
5708500 |
FFBL |
2006-02-15 |
42.25 |
42.70 |
42.05 |
42.50 |
2937500 |
FFBL |
2006-02-14 |
43.75 |
43.80 |
41.40 |
42.20 |
4943500 |
FFBL |
2006-02-13 |
43.20 |
44.15 |
42.50 |
43.55 |
14232000 |
FFBL |
2006-02-10 |
42.60 |
43.20 |
42.60 |
43.05 |
7477000 |
FFBL |
2006-02-07 |
43.10 |
43.60 |
42.50 |
42.60 |
23313000 |
FFBL |
2006-02-06 |
43.80 |
44.05 |
42.75 |
43.00 |
17143500 |
FFBL |
2006-02-03 |
42.50 |
43.70 |
42.50 |
43.55 |
64893000 |
FFBL |
2006-02-02 |
42.05 |
42.80 |
41.00 |
42.70 |
67886496 |
FFBL |
2006-02-01 |
42.00 |
42.35 |
40.80 |
41.65 |
41027000 |
FFBL |
2006-01-31 |
41.85 |
42.90 |
41.20 |
41.65 |
66602500 |
FFBL |
2006-01-30 |
41.00 |
42.50 |
40.90 |
41.80 |
67142496 |
FFBL |
2006-01-27 |
40.00 |
40.80 |
39.75 |
40.70 |
41740000 |
FFBL |
2006-01-26 |
38.80 |
40.10 |
38.35 |
39.95 |
39412000 |
FFBL |
2006-01-25 |
38.35 |
38.95 |
38.20 |
38.60 |
6532000 |
FFBL |
2006-01-24 |
39.50 |
39.70 |
38.25 |
38.35 |
6564000 |
FFBL |
2006-01-23 |
39.70 |
40.00 |
39.45 |
39.45 |
5074000 |
FFBL |
2006-01-20 |
40.00 |
40.30 |
39.50 |
39.70 |
7724500 |
FFBL |
2006-01-19 |
40.15 |
40.50 |
39.80 |
40.05 |
14759000 |
FFBL |
2006-01-18 |
41.10 |
41.10 |
40.05 |
40.20 |
28306000 |
FFBL |
2006-01-17 |
40.80 |
41.40 |
40.65 |
40.80 |
45928500 |
FFBL |
2006-01-16 |
40.50 |
40.95 |
40.35 |
40.60 |
31803500 |
FFBL |
2006-01-09 |
39.80 |
40.40 |
39.75 |
40.15 |
27857500 |
FFBL |
2006-01-06 |
39.90 |
40.20 |
39.60 |
39.70 |
35790500 |
FFBL |
2006-01-05 |
39.15 |
39.85 |
38.75 |
39.75 |
38721500 |
FFBL |
2006-01-04 |
38.95 |
39.40 |
38.70 |
38.80 |
17241000 |
FFBL |
2006-01-03 |
38.90 |
39.25 |
38.80 |
38.85 |
19221500 |
FFBL |
2006-01-02 |
37.90 |
38.90 |
37.90 |
38.70 |
12145000 |
FFBL |
2005-12-29 |
37.90 |
38.40 |
37.60 |
38.20 |
10203500 |
FFBL |
2005-12-28 |
37.75 |
38.25 |
37.70 |
37.90 |
5233500 |
FFBL |
2005-12-27 |
37.70 |
37.95 |
37.40 |
37.90 |
4599000 |
FFBL |
2005-12-26 |
38.65 |
38.65 |
37.50 |
37.60 |
6068500 |
FFBL |
2005-12-23 |
38.50 |
38.95 |
38.25 |
38.45 |
7851000 |
FFBL |
2005-12-22 |
38.35 |
38.85 |
38.15 |
38.50 |
17669000 |
FFBL |
2005-12-21 |
37.65 |
38.65 |
37.65 |
38.35 |
15324000 |
FFBL |
2005-12-20 |
37.45 |
37.85 |
37.20 |
37.65 |
7572500 |
FFBL |
2005-12-19 |
38.40 |
38.60 |
37.30 |
37.45 |
8103500 |
FFBL |
2005-12-16 |
38.75 |
39.25 |
38.20 |
38.45 |
17699000 |
FFBL |
2005-12-15 |
38.50 |
39.00 |
38.25 |
38.70 |
11356500 |
FFBL |
2005-12-14 |
39.30 |
39.70 |
38.15 |
38.60 |
19122500 |
FFBL |
2005-12-13 |
39.45 |
39.75 |
39.20 |
39.40 |
14039000 |
FFBL |
2005-12-12 |
39.55 |
39.65 |
38.90 |
39.25 |
10467000 |
FFBL |
2005-12-09 |
39.75 |
39.90 |
39.10 |
39.40 |
9039000 |
FFBL |
2005-12-08 |
39.60 |
40.25 |
39.50 |
39.65 |
23857000 |
FFBL |
2005-12-07 |
40.30 |
40.40 |
39.45 |
39.60 |
18427000 |
FFBL |
2005-12-06 |
40.40 |
40.90 |
39.95 |
40.10 |
54174500 |
FFBL |
2005-12-05 |
38.40 |
40.10 |
38.20 |
40.10 |
84389504 |
FFBL |
2005-12-02 |
37.30 |
38.45 |
36.90 |
38.20 |
29335500 |
FFBL |
2005-12-01 |
37.60 |
37.75 |
36.50 |
37.15 |
20069000 |
FFBL |
2005-11-30 |
38.40 |
38.75 |
36.55 |
37.00 |
47711500 |
FFBL |
2005-11-29 |
38.45 |
38.55 |
38.00 |
38.20 |
19386500 |
FFBL |
2005-11-28 |
38.20 |
38.70 |
38.10 |
38.25 |
25550000 |
FFBL |
2005-11-25 |
38.00 |
38.35 |
37.80 |
37.95 |
12845000 |
FFBL |
2005-11-24 |
38.35 |
38.70 |
37.85 |
37.95 |
15514500 |
FFBL |
2005-11-23 |
38.50 |
38.95 |
38.10 |
38.15 |
49145500 |
FFBL |
2005-11-22 |
37.20 |
38.45 |
36.85 |
38.15 |
79088000 |
FFBL |
2005-11-21 |
37.60 |
37.95 |
37.00 |
37.10 |
27071000 |
FFBL |
2005-11-18 |
36.20 |
37.50 |
36.20 |
37.40 |
44656000 |
FFBL |
2005-11-17 |
36.80 |
36.85 |
36.00 |
36.30 |
10089000 |
FFBL |
2005-11-16 |
36.60 |
37.15 |
35.80 |
36.75 |
42419000 |
FFBL |
2005-11-15 |
36.70 |
37.15 |
36.15 |
36.35 |
21910500 |
FFBL |
2005-11-14 |
34.75 |
36.45 |
34.75 |
36.45 |
23088000 |
FFBL |
2005-11-11 |
36.25 |
36.35 |
35.45 |
35.50 |
3311500 |
FFBL |
2005-11-10 |
36.00 |
36.60 |
35.85 |
36.15 |
6115500 |
FFBL |
2005-11-08 |
35.00 |
36.00 |
34.80 |
35.90 |
9605500 |
FFBL |
2005-11-07 |
34.65 |
35.05 |
34.40 |
34.90 |
3445000 |
FFBL |
2005-11-02 |
34.15 |
34.35 |
33.90 |
34.35 |
2152000 |
FFBL |
2005-10-31 |
33.25 |
34.15 |
33.25 |
33.70 |
5378000 |
FFBL |
2005-10-27 |
33.90 |
34.35 |
33.60 |
34.10 |
6467500 |
FFBL |
2005-10-26 |
34.60 |
34.60 |
33.10 |
33.70 |
6286000 |
FFBL |
2005-10-25 |
35.40 |
35.55 |
34.20 |
34.35 |
9148000 |
FFBL |
2005-10-24 |
33.90 |
35.15 |
33.90 |
35.15 |
10499000 |
FFBL |
2005-10-21 |
35.00 |
35.40 |
33.75 |
33.90 |
9796000 |
FFBL |
2005-10-20 |
36.05 |
36.55 |
34.50 |
34.65 |
27881000 |
FFBL |
2005-10-19 |
35.00 |
35.80 |
34.75 |
35.60 |
10273000 |
FFBL |
2005-10-18 |
36.00 |
36.95 |
34.30 |
34.50 |
22104500 |
FFBL |
2005-10-17 |
36.60 |
37.00 |
35.90 |
36.10 |
11935500 |
FFBL |
2005-10-14 |
36.80 |
36.90 |
36.25 |
36.35 |
9337500 |
FFBL |
2005-10-13 |
36.60 |
37.60 |
36.20 |
36.65 |
52052500 |
FFBL |
2005-10-12 |
36.90 |
37.00 |
36.35 |
36.65 |
12234000 |
FFBL |
2005-10-11 |
36.30 |
37.00 |
36.15 |
36.60 |
26350000 |
FFBL |
2005-10-10 |
35.90 |
36.30 |
35.65 |
35.80 |
6482000 |
FFBL |
2005-10-07 |
35.90 |
36.65 |
35.90 |
36.05 |
10834000 |
FFBL |
2005-10-06 |
36.45 |
36.50 |
35.90 |
36.00 |
7595000 |
FFBL |
2005-10-05 |
35.95 |
36.75 |
35.95 |
36.25 |
15185000 |
FFBL |
2005-10-04 |
36.40 |
36.45 |
35.80 |
35.95 |
16068000 |
FFBL |
2005-10-03 |
36.75 |
37.00 |
36.05 |
36.15 |
15923500 |
FFBL |
2005-09-30 |
36.30 |
37.00 |
35.90 |
36.75 |
25445000 |
FFBL |
2005-09-29 |
37.00 |
37.20 |
36.15 |
36.20 |
12280000 |
FFBL |
2005-09-28 |
37.60 |
37.85 |
36.20 |
36.95 |
35621000 |
FFBL |
2005-09-27 |
36.50 |
37.55 |
36.40 |
37.55 |
43206500 |
FFBL |
2005-09-26 |
37.20 |
37.30 |
36.40 |
36.40 |
16207500 |
FFBL |
2005-09-23 |
36.10 |
37.00 |
36.00 |
36.90 |
53917000 |
FFBL |
2005-09-22 |
34.80 |
36.15 |
34.80 |
35.70 |
58296000 |
FFBL |
2005-09-21 |
34.50 |
34.75 |
34.15 |
34.45 |
7585000 |
FFBL |
2005-09-20 |
33.75 |
34.65 |
33.75 |
34.30 |
12310500 |
FFBL |
2005-09-19 |
33.70 |
33.95 |
33.50 |
33.55 |
5219000 |
FFBL |
2005-09-16 |
34.80 |
34.80 |
33.65 |
33.75 |
6896000 |
FFBL |
2005-09-15 |
35.15 |
35.35 |
34.35 |
34.35 |
11908000 |
FFBL |
2005-09-14 |
34.10 |
35.10 |
34.05 |
34.80 |
16581000 |
FFBL |
2005-09-13 |
34.90 |
35.00 |
34.05 |
34.10 |
6006000 |
FFBL |
2005-09-12 |
35.60 |
36.20 |
35.40 |
36.05 |
3480000 |
FFBL |
2005-09-09 |
34.95 |
35.95 |
34.95 |
35.85 |
8849000 |
FFBL |
2005-09-08 |
34.50 |
35.00 |
34.20 |
34.95 |
4859500 |
FFBL |
2005-09-07 |
34.40 |
34.85 |
34.25 |
34.50 |
526500 |
FFBL |
2005-09-06 |
34.95 |
34.95 |
34.30 |
34.55 |
1798500 |
FFBL |
2005-09-05 |
34.65 |
34.95 |
34.10 |
34.80 |
12489500 |
FFBL |
2005-09-02 |
34.95 |
35.15 |
34.50 |
34.50 |
9633500 |
FFBL |
2005-09-01 |
35.00 |
35.45 |
34.50 |
34.85 |
22658000 |
FFBL |
2005-08-31 |
35.45 |
35.60 |
34.75 |
34.85 |
26745000 |
FFBL |
2005-08-30 |
35.00 |
35.65 |
34.60 |
35.20 |
40295500 |
FFBL |
2005-08-29 |
34.25 |
35.30 |
34.25 |
34.90 |
40880000 |
FFBL |
2005-08-26 |
34.30 |
34.65 |
33.95 |
34.15 |
12603000 |
FFBL |
2005-08-25 |
34.55 |
34.70 |
33.90 |
34.15 |
23222500 |
FFBL |
2005-08-24 |
34.05 |
35.20 |
33.60 |
34.30 |
34422500 |
FFBL |
2005-08-23 |
33.30 |
34.55 |
32.90 |
34.00 |
46790000 |
FFBL |
2005-08-22 |
32.70 |
32.95 |
32.20 |
32.95 |
15798000 |
FFBL |
2005-08-19 |
30.25 |
31.50 |
30.25 |
31.40 |
18045500 |
FFBL |
2005-08-17 |
30.10 |
30.25 |
29.85 |
30.00 |
1190000 |
FFBL |
2005-08-16 |
29.75 |
30.20 |
29.70 |
30.00 |
2023500 |
FFBL |
2005-08-15 |
30.40 |
30.50 |
29.85 |
29.90 |
3566000 |
FFBL |
2005-08-12 |
29.70 |
30.45 |
28.90 |
30.45 |
7235000 |
FFBL |
2005-08-11 |
29.95 |
30.25 |
29.50 |
29.55 |
4139500 |
FFBL |
2005-08-10 |
30.40 |
30.65 |
29.50 |
29.80 |
9040000 |
FFBL |
2005-08-09 |
31.15 |
31.35 |
30.10 |
30.10 |
6180500 |
FFBL |
2005-08-08 |
31.30 |
32.05 |
30.55 |
30.90 |
19015500 |
FFBL |
2005-08-05 |
31.00 |
31.60 |
30.80 |
31.30 |
16375000 |
FFBL |
2005-08-04 |
30.75 |
31.80 |
30.40 |
31.25 |
42850000 |
FFBL |
2005-08-03 |
29.80 |
31.00 |
29.70 |
30.50 |
22299500 |
FFBL |
2005-08-02 |
29.20 |
29.75 |
28.90 |
29.75 |
5385000 |
FFBL |
2005-08-01 |
28.90 |
29.30 |
28.85 |
29.15 |
2940500 |
FFBL |
2005-07-29 |
28.85 |
29.25 |
28.50 |
28.75 |
5997500 |
FFBL |
2005-07-28 |
28.75 |
29.40 |
28.75 |
28.90 |
4351000 |
FFBL |
2005-07-27 |
29.30 |
29.45 |
28.70 |
28.70 |
3489000 |
FFBL |
2005-07-26 |
29.50 |
29.75 |
29.00 |
29.35 |
2810000 |
FFBL |
2005-07-25 |
30.15 |
30.20 |
29.55 |
29.60 |
2592000 |
FFBL |
2005-07-22 |
30.65 |
31.00 |
29.80 |
30.05 |
21080500 |
FFBL |
2005-07-21 |
29.20 |
30.70 |
28.80 |
30.60 |
38546500 |
FFBL |
2005-07-20 |
29.55 |
29.80 |
28.70 |
29.25 |
10772000 |
FFBL |
2005-07-19 |
29.35 |
30.05 |
29.05 |
29.70 |
15827000 |
FFBL |
2005-07-18 |
30.90 |
30.90 |
29.50 |
29.60 |
14764000 |
FFBL |
2005-07-15 |
31.30 |
31.85 |
30.70 |
31.00 |
31886500 |
FFBL |
2005-07-14 |
30.70 |
31.45 |
30.50 |
31.30 |
20462500 |
FFBL |
2005-07-13 |
29.75 |
30.85 |
29.75 |
30.60 |
25654000 |
FFBL |
2005-07-12 |
29.50 |
29.75 |
28.70 |
29.65 |
10468500 |
FFBL |
2005-07-11 |
30.00 |
30.45 |
29.35 |
29.50 |
12440000 |
FFBL |
2005-07-08 |
29.05 |
29.65 |
29.05 |
29.45 |
4289500 |
FFBL |
2005-07-07 |
29.35 |
29.95 |
29.10 |
29.40 |
12720000 |
FFBL |
2005-07-06 |
27.50 |
29.00 |
27.30 |
29.00 |
16904000 |
FFBL |
2005-07-05 |
26.80 |
27.85 |
26.50 |
27.65 |
6415500 |
FFBL |
2005-07-04 |
26.80 |
27.00 |
26.60 |
26.75 |
802000 |
FFBL |
2005-07-01 |
27.10 |
27.30 |
26.75 |
26.85 |
1484500 |
FFBL |
2005-06-30 |
26.85 |
27.55 |
26.70 |
26.90 |
9294500 |
FFBL |
2005-06-29 |
26.25 |
26.95 |
25.95 |
26.65 |
3816500 |
FFBL |
2005-06-28 |
25.35 |
26.45 |
25.35 |
26.15 |
1988000 |
FFBL |
2005-06-27 |
26.00 |
26.00 |
25.35 |
25.55 |
945500 |
FFBL |
2005-06-24 |
26.00 |
26.10 |
25.15 |
25.75 |
2069000 |
FFBL |
2005-06-23 |
26.20 |
26.40 |
25.35 |
25.90 |
2190000 |
FFBL |
2005-06-22 |
26.70 |
27.05 |
26.30 |
26.30 |
1167500 |
FFBL |
2005-06-21 |
27.05 |
27.40 |
26.65 |
26.70 |
2188000 |
FFBL |
2005-06-20 |
27.25 |
27.50 |
26.85 |
27.35 |
5368500 |
FFBL |
2005-06-17 |
26.50 |
26.80 |
25.95 |
26.45 |
2570000 |
FFBL |
2005-06-16 |
27.25 |
27.30 |
26.10 |
26.30 |
2229500 |
FFBL |
2005-06-15 |
27.15 |
27.70 |
27.05 |
27.15 |
2288000 |
FFBL |
2005-06-14 |
27.80 |
27.80 |
26.85 |
26.95 |
3094500 |
FFBL |
2005-06-13 |
28.50 |
28.55 |
27.60 |
27.65 |
5039000 |
FFBL |
2005-06-10 |
27.40 |
28.10 |
26.80 |
27.70 |
11600500 |
FFBL |
2005-06-09 |
25.50 |
26.95 |
25.50 |
26.95 |
5827500 |
FFBL |
2005-06-08 |
26.20 |
26.75 |
25.00 |
25.70 |
8109500 |
FFBL |
2005-06-07 |
25.90 |
25.90 |
25.55 |
25.90 |
3147000 |
FFBL |
2005-06-06 |
24.25 |
25.10 |
24.25 |
24.70 |
2487500 |
FFBL |
2005-06-03 |
26.35 |
26.45 |
25.45 |
25.50 |
5392000 |
FFBL |
2005-06-02 |
25.45 |
26.00 |
25.45 |
26.00 |
7085500 |
FFBL |
2005-06-01 |
24.35 |
25.05 |
24.00 |
24.80 |
6057500 |
FFBL |
2005-05-31 |
23.70 |
24.55 |
23.40 |
24.25 |
7227500 |
FFBL |
2005-05-30 |
22.35 |
23.90 |
22.35 |
23.75 |
4578500 |
FFBL |
2005-05-27 |
23.60 |
24.20 |
22.80 |
22.80 |
5407000 |
FFBL |
2005-05-26 |
25.25 |
25.25 |
24.00 |
24.00 |
3106000 |
FFBL |
2005-05-25 |
25.55 |
26.00 |
25.00 |
25.25 |
3121000 |
FFBL |
2005-05-24 |
24.90 |
25.90 |
24.60 |
25.65 |
3054000 |
FFBL |
2005-05-23 |
26.70 |
26.70 |
25.75 |
25.75 |
2489000 |
FFBL |
2005-05-20 |
26.90 |
27.75 |
26.90 |
27.10 |
7599000 |
FFBL |
2005-05-19 |
26.70 |
27.05 |
26.25 |
26.90 |
3276500 |
FFBL |
2005-05-18 |
27.50 |
27.50 |
26.35 |
26.55 |
3423000 |
FFBL |
2005-05-17 |
27.10 |
27.60 |
27.10 |
27.30 |
3600000 |
FFBL |
2005-05-16 |
28.15 |
28.30 |
26.90 |
27.25 |
3826000 |
FFBL |
2005-05-13 |
28.15 |
28.45 |
27.75 |
27.80 |
2361500 |
FFBL |
2005-05-12 |
28.95 |
29.00 |
28.00 |
28.00 |
3696500 |
FFBL |
2005-05-11 |
28.75 |
29.10 |
28.60 |
28.90 |
4475500 |
FFBL |
2005-05-10 |
29.45 |
29.45 |
28.70 |
28.85 |
5197000 |
FFBL |
2005-05-09 |
28.45 |
29.40 |
28.20 |
29.30 |
17148000 |
FFBL |
2005-05-06 |
29.25 |
29.55 |
28.40 |
28.50 |
7778500 |
FFBL |
2005-05-05 |
28.25 |
29.10 |
28.15 |
29.05 |
5169500 |
FFBL |
2005-05-04 |
28.65 |
29.00 |
28.15 |
28.25 |
3473500 |
FFBL |
2005-05-03 |
27.65 |
28.80 |
27.55 |
28.40 |
4780000 |
FFBL |
2005-05-02 |
29.50 |
29.60 |
27.85 |
27.85 |
4121000 |
FFBL |
2005-04-29 |
29.35 |
30.00 |
29.00 |
29.30 |
4947500 |
FFBL |
2005-04-28 |
30.10 |
30.55 |
29.50 |
29.50 |
6693000 |
FFBL |
2005-04-27 |
30.60 |
31.20 |
29.50 |
29.85 |
22505500 |
FFBL |
2005-04-26 |
28.90 |
30.50 |
28.30 |
30.45 |
15169500 |
FFBL |
2005-04-25 |
31.50 |
31.50 |
29.40 |
29.40 |
11067500 |
FFBL |
2005-04-21 |
29.60 |
31.05 |
29.60 |
30.90 |
20494500 |
FFBL |
2005-04-20 |
28.55 |
29.80 |
27.90 |
29.35 |
8231500 |
FFBL |
2005-04-19 |
30.00 |
31.00 |
29.25 |
29.25 |
7201500 |
FFBL |
2005-04-18 |
32.00 |
32.30 |
30.75 |
30.75 |
19981500 |
FFBL |
2005-04-15 |
31.25 |
33.35 |
31.25 |
32.35 |
48871000 |
FFBL |
2005-04-14 |
30.00 |
31.35 |
29.50 |
31.35 |
41270000 |
FFBL |
2005-04-13 |
26.10 |
29.20 |
26.10 |
29.20 |
15607500 |
FFBL |
2005-04-12 |
27.20 |
27.20 |
27.20 |
27.20 |
836500 |
FFBL |
2005-04-11 |
30.50 |
30.75 |
28.60 |
28.60 |
8814000 |
FFBL |
2005-04-08 |
30.50 |
30.90 |
29.30 |
30.10 |
18348000 |
FFBL |
2005-04-07 |
30.25 |
30.65 |
29.55 |
30.40 |
9200500 |
FFBL |
2005-04-06 |
30.30 |
31.00 |
29.20 |
29.75 |
6591000 |
FFBL |
2005-04-05 |
31.90 |
32.10 |
30.40 |
30.50 |
14726000 |
FFBL |
2005-04-04 |
30.25 |
31.80 |
29.80 |
31.80 |
18092000 |
FFBL |
2005-04-01 |
28.70 |
31.05 |
28.35 |
29.60 |
17411500 |
FFBL |
2005-03-31 |
33.00 |
33.15 |
29.80 |
29.80 |
28756000 |
FFBL |
2005-03-30 |
31.00 |
31.35 |
30.30 |
31.35 |
15875500 |
FFBL |
2005-03-29 |
26.25 |
29.20 |
25.85 |
29.20 |
29835500 |
FFBL |
2005-03-28 |
27.20 |
28.85 |
27.20 |
27.20 |
24035000 |
FFBL |
2005-03-25 |
28.60 |
28.60 |
28.60 |
28.60 |
1380000 |
FFBL |
2005-03-24 |
30.10 |
30.80 |
30.10 |
30.10 |
6551500 |
FFBL |
2005-03-22 |
31.65 |
32.00 |
31.65 |
31.65 |
3013000 |
FFBL |
2005-03-21 |
34.10 |
34.50 |
33.30 |
33.30 |
7013000 |
FFBL |
2005-03-18 |
35.05 |
38.30 |
35.05 |
35.05 |
35336000 |
FFBL |
2005-03-17 |
39.00 |
39.10 |
36.85 |
36.85 |
11595000 |
FFBL |
2005-03-16 |
41.40 |
41.80 |
38.70 |
38.75 |
42132500 |
FFBL |
2005-03-15 |
39.05 |
40.70 |
38.70 |
40.70 |
42529500 |
FFBL |
2005-03-14 |
36.20 |
37.90 |
35.60 |
37.90 |
52698000 |
FFBL |
2005-03-11 |
34.10 |
36.00 |
33.95 |
35.30 |
88055000 |
FFBL |
2005-03-10 |
32.80 |
34.85 |
32.00 |
33.50 |
80180000 |
FFBL |
2005-03-09 |
32.10 |
33.50 |
31.90 |
32.60 |
25863500 |
FFBL |
2005-03-08 |
31.75 |
32.40 |
31.45 |
31.85 |
10317000 |
FFBL |
2005-03-07 |
32.15 |
32.75 |
31.60 |
31.70 |
9358500 |
FFBL |
2005-03-04 |
32.80 |
33.05 |
32.10 |
32.45 |
18556000 |
FFBL |
2005-03-03 |
31.30 |
32.50 |
31.30 |
32.45 |
15040000 |
FFBL |
2005-03-02 |
32.70 |
32.80 |
31.25 |
31.50 |
15976000 |
FFBL |
2005-03-01 |
31.90 |
32.90 |
30.20 |
32.40 |
20263500 |
FFBL |
2005-02-28 |
31.40 |
32.60 |
31.30 |
31.65 |
14568500 |
FFBL |
2005-02-25 |
31.90 |
32.60 |
31.75 |
31.90 |
10256000 |
FFBL |
2005-02-24 |
34.10 |
34.20 |
32.10 |
32.25 |
28132000 |
FFBL |
2005-02-23 |
32.75 |
34.20 |
32.45 |
33.75 |
74654496 |
FFBL |
2005-02-22 |
32.70 |
33.15 |
32.25 |
32.55 |
38038500 |
FFBL |
2005-02-21 |
32.85 |
33.05 |
32.45 |
32.65 |
38286500 |
FFBL |
2005-02-18 |
31.75 |
32.80 |
31.30 |
32.10 |
56944000 |
FFBL |
2005-02-17 |
30.75 |
31.75 |
30.70 |
31.50 |
31343500 |
FFBL |
2005-02-16 |
31.00 |
31.25 |
30.40 |
30.70 |
12540000 |
FFBL |
2005-02-15 |
31.50 |
31.60 |
30.65 |
30.70 |
15806000 |
FFBL |
2005-02-14 |
29.85 |
31.60 |
29.70 |
31.25 |
62436500 |
FFBL |
2005-02-11 |
29.60 |
29.95 |
29.50 |
29.60 |
3671500 |
FFBL |
2005-02-10 |
30.00 |
30.10 |
29.45 |
29.70 |
6450000 |
FFBL |
2005-02-09 |
29.50 |
30.30 |
29.30 |
29.90 |
37359000 |
FFBL |
2005-02-08 |
29.60 |
29.75 |
29.20 |
29.25 |
5749000 |
FFBL |
2005-02-07 |
28.90 |
29.55 |
28.55 |
29.35 |
13669500 |
FFBL |
2005-02-04 |
29.65 |
29.65 |
28.70 |
28.70 |
6633500 |
FFBL |
2005-02-03 |
30.00 |
30.00 |
29.35 |
29.40 |
9999000 |
FFBL |
2005-02-02 |
29.40 |
30.00 |
29.25 |
29.50 |
13989500 |
FFBL |
2005-02-01 |
28.65 |
29.50 |
28.50 |
29.15 |
10188500 |
FFBL |
2005-01-31 |
28.55 |
29.00 |
27.95 |
28.25 |
9955500 |
FFBL |
2005-01-28 |
29.25 |
29.55 |
27.70 |
28.50 |
19464500 |
FFBL |
2005-01-27 |
30.20 |
30.25 |
29.10 |
29.10 |
13358000 |
FFBL |
2005-01-26 |
30.20 |
30.85 |
30.10 |
30.15 |
14788500 |
FFBL |
2005-01-25 |
32.55 |
33.10 |
30.60 |
30.60 |
66921000 |
FFBL |
2005-01-24 |
31.90 |
32.55 |
31.60 |
32.20 |
68074496 |
FFBL |
2005-01-19 |
30.90 |
31.80 |
30.70 |
31.50 |
37505000 |
FFBL |
2005-01-18 |
31.35 |
31.35 |
30.60 |
30.70 |
8912500 |
FFBL |
2005-01-17 |
30.70 |
31.30 |
30.30 |
31.00 |
30930000 |
FFBL |
2005-01-14 |
30.00 |
30.85 |
29.60 |
30.55 |
21185500 |
FFBL |
2005-01-13 |
32.00 |
32.30 |
30.25 |
30.25 |
41850000 |
FFBL |
2005-01-12 |
31.35 |
32.70 |
31.00 |
31.80 |
108107504 |
FFBL |
2005-01-11 |
30.85 |
31.30 |
30.65 |
30.80 |
28128500 |
FFBL |
2005-01-10 |
30.55 |
31.10 |
30.35 |
30.60 |
26206000 |
FFBL |
2005-01-07 |
30.60 |
30.85 |
29.80 |
30.20 |
25995500 |
FFBL |
2005-01-06 |
30.60 |
31.05 |
30.55 |
30.70 |
19821000 |
FFBL |
2005-01-05 |
30.60 |
31.50 |
30.50 |
30.55 |
92835000 |
FFBL |
2005-01-04 |
30.40 |
30.60 |
30.10 |
30.30 |
17418500 |
FFBL |
2005-01-03 |
30.85 |
31.20 |
30.30 |
30.35 |
21960000 |
FFBL |
2004-12-31 |
30.10 |
31.00 |
30.10 |
30.60 |
42704500 |
FFBL |
2004-12-30 |
30.70 |
30.85 |
29.80 |
30.00 |
29590000 |
FFBL |
2004-12-29 |
30.40 |
31.20 |
29.90 |
30.55 |
77821504 |
FFBL |
2004-12-28 |
29.10 |
30.60 |
29.10 |
30.25 |
105871000 |
FFBL |
2004-12-27 |
29.00 |
29.50 |
28.80 |
29.10 |
27872500 |
FFBL |
2004-12-24 |
28.85 |
29.20 |
28.40 |
29.05 |
23432500 |
FFBL |
2004-12-23 |
29.20 |
29.35 |
28.75 |
28.95 |
19314000 |
FFBL |
2004-12-22 |
29.45 |
29.80 |
28.45 |
29.20 |
47950000 |
FFBL |
2004-12-21 |
28.70 |
29.90 |
28.50 |
29.50 |
96364000 |
FFBL |
2004-12-20 |
28.80 |
29.10 |
28.55 |
28.70 |
33091500 |
FFBL |
2004-12-17 |
28.55 |
28.85 |
28.00 |
28.50 |
48063500 |
FFBL |
2004-12-16 |
28.55 |
29.40 |
28.05 |
28.50 |
102529504 |
FFBL |
2004-12-15 |
26.60 |
28.30 |
26.50 |
28.30 |
90962000 |
FFBL |
2004-12-14 |
26.00 |
26.60 |
25.75 |
26.35 |
47622500 |
FFBL |
2004-12-13 |
25.60 |
26.50 |
25.40 |
25.90 |
60375000 |
FFBL |
2004-12-10 |
25.65 |
25.70 |
24.75 |
25.35 |
24522000 |
FFBL |
2004-12-09 |
25.25 |
26.05 |
25.10 |
25.55 |
51057000 |
FFBL |
2004-12-08 |
24.80 |
25.30 |
24.75 |
25.20 |
30059500 |
FFBL |
2004-12-07 |
24.85 |
24.85 |
24.35 |
24.75 |
14925500 |
FFBL |
2004-12-06 |
25.45 |
26.00 |
25.40 |
25.75 |
3478500 |
FFBL |
2004-12-03 |
24.70 |
25.50 |
24.45 |
25.35 |
11620500 |
FFBL |
2004-12-02 |
24.55 |
24.70 |
24.35 |
24.50 |
525000 |
FFBL |
2004-12-01 |
24.70 |
24.70 |
24.40 |
24.60 |
1730000 |
FFBL |
2004-11-30 |
24.75 |
24.90 |
24.35 |
24.50 |
4028500 |
FFBL |
2004-11-29 |
24.95 |
24.95 |
24.40 |
24.65 |
27799000 |
FFBL |
2004-11-26 |
24.30 |
24.70 |
24.15 |
24.50 |
33169000 |
FFBL |
2004-11-25 |
24.10 |
24.45 |
23.70 |
24.20 |
46647000 |
FFBL |
2004-11-24 |
23.40 |
24.60 |
23.35 |
24.00 |
82894000 |
FFBL |
2004-11-23 |
23.05 |
23.40 |
22.80 |
23.30 |
35513000 |
FFBL |
2004-11-22 |
22.40 |
23.20 |
22.10 |
22.95 |
52709000 |
FFBL |
2004-11-19 |
22.85 |
22.85 |
22.30 |
22.35 |
20122500 |
FFBL |
2004-11-18 |
22.50 |
22.80 |
22.40 |
22.70 |
31417500 |
FFBL |
2004-11-12 |
22.00 |
22.35 |
21.85 |
22.30 |
22506500 |
FFBL |
2004-11-10 |
21.40 |
21.85 |
21.35 |
21.80 |
18368000 |
FFBL |
2004-11-08 |
21.45 |
21.60 |
21.30 |
21.40 |
13310500 |
FFBL |
2004-11-05 |
20.95 |
21.40 |
20.90 |
21.20 |
14005000 |
FFBL |
2004-11-04 |
21.15 |
21.25 |
20.85 |
20.95 |
7088500 |
FFBL |
2004-11-03 |
21.05 |
21.35 |
20.85 |
20.85 |
13297000 |
FFBL |
2004-11-02 |
20.15 |
21.00 |
20.10 |
20.95 |
15769500 |
FFBL |
2004-11-01 |
20.70 |
20.80 |
20.05 |
20.10 |
3186500 |
FFBL |
2004-10-29 |
20.85 |
20.85 |
20.60 |
20.65 |
4735500 |
FFBL |
2004-10-28 |
21.10 |
21.20 |
20.75 |
20.85 |
7293500 |
FFBL |
2004-10-27 |
21.00 |
21.50 |
20.95 |
21.05 |
26956500 |
FFBL |
2004-10-26 |
20.75 |
21.50 |
20.65 |
20.90 |
44214500 |
FFBL |
2004-10-25 |
20.85 |
21.00 |
20.30 |
20.35 |
5907000 |
FFBL |
2004-10-22 |
21.00 |
21.05 |
20.75 |
20.80 |
6909000 |
FFBL |
2004-10-21 |
21.20 |
21.50 |
20.80 |
20.85 |
18555500 |
FFBL |
2004-10-20 |
21.00 |
21.45 |
20.85 |
21.25 |
30664000 |
FFBL |
2004-10-19 |
20.20 |
20.85 |
20.15 |
20.70 |
13145500 |
FFBL |
2004-10-18 |
20.80 |
20.90 |
20.20 |
20.25 |
4697500 |
FFBL |
2004-10-15 |
21.10 |
21.25 |
20.75 |
20.80 |
6032500 |
FFBL |
2004-10-14 |
21.25 |
21.40 |
21.10 |
21.20 |
11861000 |
FFBL |
2004-10-13 |
21.60 |
21.75 |
21.10 |
21.20 |
23939000 |
FFBL |
2004-10-12 |
21.20 |
21.75 |
20.90 |
21.45 |
41972500 |
FFBL |
2004-10-11 |
21.40 |
21.55 |
21.05 |
21.15 |
25322500 |
FFBL |
2004-10-08 |
19.80 |
21.25 |
19.80 |
21.25 |
66983000 |
FFBL |
2004-10-07 |
19.40 |
19.85 |
19.30 |
19.75 |
9044000 |
FFBL |
2004-10-06 |
19.40 |
19.50 |
19.25 |
19.50 |
1847500 |
FFBL |
2004-10-05 |
19.70 |
19.70 |
19.20 |
19.40 |
4963500 |
FFBL |
2004-10-04 |
19.70 |
19.85 |
19.60 |
19.70 |
3888000 |
FFBL |
2004-10-01 |
19.80 |
19.90 |
19.55 |
19.70 |
6477000 |
FFBL |
2004-09-30 |
19.75 |
20.20 |
19.65 |
19.80 |
25801500 |
FFBL |
2004-09-29 |
19.70 |
19.75 |
19.30 |
19.65 |
7204500 |
FFBL |
2004-09-28 |
19.75 |
19.80 |
19.45 |
19.60 |
5843000 |
FFBL |
2004-09-27 |
19.30 |
19.85 |
19.20 |
19.65 |
11324500 |
FFBL |
2004-09-24 |
18.70 |
19.20 |
18.70 |
19.15 |
10066000 |
FFBL |
2004-09-23 |
18.10 |
18.85 |
18.10 |
18.60 |
7726500 |
FFBL |
2004-09-22 |
18.70 |
18.90 |
17.90 |
18.15 |
6035500 |
FFBL |
2004-09-21 |
19.40 |
19.50 |
18.85 |
18.85 |
3280000 |
FFBL |
2004-09-20 |
19.50 |
19.60 |
19.40 |
19.45 |
2037500 |
FFBL |
2004-09-17 |
19.85 |
19.95 |
19.20 |
19.55 |
8101000 |
FFBL |
2004-09-16 |
19.55 |
19.95 |
19.50 |
19.80 |
7634000 |
FFBL |
2004-09-15 |
19.90 |
19.90 |
19.25 |
19.25 |
7305500 |
FFBL |
2004-09-14 |
20.00 |
20.05 |
19.35 |
19.75 |
8900500 |
FFBL |
2004-09-13 |
20.55 |
20.55 |
20.00 |
20.05 |
5041500 |
FFBL |
2004-09-10 |
20.30 |
20.55 |
20.15 |
20.45 |
4813000 |
FFBL |
2004-09-09 |
20.50 |
20.70 |
20.35 |
20.40 |
4735000 |
FFBL |
2004-09-08 |
20.50 |
20.75 |
20.40 |
20.50 |
7670500 |
FFBL |
2004-09-07 |
20.10 |
20.55 |
19.85 |
20.35 |
14110500 |
FFBL |
2004-09-06 |
21.20 |
21.20 |
20.20 |
20.25 |
24044000 |
FFBL |
2004-09-03 |
21.60 |
21.60 |
21.20 |
21.25 |
4983000 |
FFBL |
2004-09-02 |
21.80 |
21.80 |
21.30 |
21.50 |
10683000 |
FFBL |
2004-09-01 |
22.00 |
22.05 |
21.70 |
21.80 |
2201000 |
FFBL |
2004-08-31 |
22.00 |
22.10 |
21.45 |
22.00 |
11074500 |
FFBL |
2004-08-30 |
22.45 |
22.50 |
21.85 |
21.90 |
8825500 |
FFBL |
2004-08-27 |
22.10 |
22.50 |
22.10 |
22.45 |
23603500 |
FFBL |
2004-08-26 |
21.95 |
22.15 |
21.80 |
22.05 |
7754500 |
FFBL |
2004-08-25 |
21.65 |
21.90 |
21.50 |
21.85 |
10960000 |
FFBL |
2004-08-24 |
22.20 |
22.35 |
21.45 |
21.60 |
18332000 |
FFBL |
2004-08-23 |
22.70 |
22.70 |
22.10 |
22.15 |
12807500 |
FFBL |
2004-08-20 |
22.15 |
22.70 |
22.05 |
22.65 |
29388500 |
FFBL |
2004-08-19 |
22.55 |
22.55 |
22.05 |
22.10 |
17981500 |
FFBL |
2004-08-18 |
22.30 |
22.60 |
22.00 |
22.45 |
57908000 |
FFBL |
2004-08-17 |
21.45 |
22.45 |
21.25 |
22.20 |
42054000 |
FFBL |
2004-08-16 |
21.60 |
21.60 |
21.20 |
21.30 |
2479500 |
FFBL |
2004-08-13 |
21.50 |
21.75 |
21.35 |
21.55 |
7091500 |
FFBL |
2004-08-12 |
21.40 |
21.85 |
21.40 |
21.45 |
12949500 |
FFBL |
2004-08-11 |
21.50 |
21.65 |
21.20 |
21.40 |
6057500 |
FFBL |
2004-08-10 |
22.25 |
22.30 |
21.20 |
21.50 |
35302500 |
FFBL |
2004-08-09 |
21.95 |
22.55 |
21.70 |
22.30 |
34947500 |
FFBL |
2004-08-06 |
22.05 |
22.15 |
21.75 |
21.85 |
8810000 |
FFBL |
2004-08-05 |
21.75 |
22.35 |
21.70 |
22.10 |
33421000 |
FFBL |
2004-08-04 |
22.10 |
22.30 |
21.70 |
21.80 |
26278000 |
FFBL |
2004-08-03 |
20.90 |
22.35 |
20.85 |
22.00 |
81448000 |
FFBL |
2004-08-02 |
21.00 |
21.40 |
20.80 |
20.95 |
39847500 |
FFBL |
2004-07-30 |
19.80 |
21.20 |
19.35 |
21.20 |
53977500 |
FFBL |
2004-07-29 |
19.25 |
19.80 |
19.00 |
19.70 |
17943500 |
FFBL |
2004-07-28 |
19.30 |
19.35 |
18.85 |
19.20 |
7613500 |
FFBL |
2004-07-27 |
19.20 |
19.40 |
18.80 |
19.20 |
6834500 |
FFBL |
2004-07-26 |
19.85 |
19.85 |
19.00 |
19.05 |
7615500 |
FFBL |
2004-07-23 |
19.05 |
19.85 |
18.95 |
19.70 |
26540500 |
FFBL |
2004-07-22 |
18.85 |
19.40 |
18.85 |
19.00 |
14218000 |
FFBL |
2004-07-21 |
18.80 |
19.00 |
18.70 |
18.75 |
2499000 |
FFBL |
2004-07-20 |
18.75 |
18.75 |
18.45 |
18.70 |
1708000 |
FFBL |
2004-07-19 |
18.80 |
18.90 |
18.55 |
18.70 |
1597500 |
FFBL |
2004-07-16 |
18.80 |
19.00 |
18.50 |
18.75 |
3846000 |
FFBL |
2004-07-15 |
19.10 |
19.15 |
18.95 |
19.05 |
2625500 |
FFBL |
2004-07-14 |
18.90 |
19.50 |
18.90 |
18.95 |
22131000 |
FFBL |
2004-07-13 |
19.20 |
19.20 |
18.90 |
19.00 |
3068500 |
FFBL |
2004-07-12 |
19.00 |
19.30 |
18.90 |
19.10 |
13389500 |
FFBL |
2004-07-09 |
19.20 |
19.25 |
18.80 |
18.90 |
11697000 |
FFBL |
2004-07-08 |
18.95 |
19.25 |
18.85 |
19.00 |
10219000 |
FFBL |
2004-07-07 |
18.80 |
19.10 |
18.70 |
18.85 |
4237000 |
FFBL |
2004-07-06 |
18.90 |
19.00 |
18.70 |
18.80 |
836500 |
FFBL |
2004-07-05 |
19.00 |
19.10 |
18.70 |
18.85 |
1743000 |
FFBL |
2004-07-02 |
19.00 |
19.20 |
18.80 |
18.95 |
4861000 |
FFBL |
2004-07-01 |
18.85 |
19.15 |
18.65 |
18.95 |
3864500 |
FFBL |
2004-06-30 |
19.00 |
19.25 |
18.85 |
18.90 |
7149000 |
FFBL |
2004-06-29 |
19.30 |
19.40 |
18.80 |
18.90 |
7123000 |
FFBL |
2004-06-28 |
18.95 |
19.30 |
18.60 |
19.25 |
14424500 |
FFBL |
2004-06-25 |
18.25 |
18.70 |
18.20 |
18.35 |
11432000 |
FFBL |
2004-06-24 |
18.20 |
18.35 |
17.95 |
18.25 |
6979000 |
FFBL |
2004-06-23 |
18.25 |
18.25 |
17.15 |
18.00 |
10707500 |
FFBL |
2004-06-22 |
18.35 |
18.35 |
17.65 |
17.85 |
4363000 |
FFBL |
2004-06-21 |
18.90 |
19.30 |
18.35 |
18.35 |
5318500 |
FFBL |
2004-06-18 |
19.55 |
19.65 |
18.50 |
19.35 |
5529500 |
FFBL |
2004-06-17 |
20.00 |
20.00 |
19.35 |
19.35 |
4546000 |
FFBL |
2004-06-16 |
19.75 |
20.10 |
19.65 |
19.75 |
11488500 |
FFBL |
2004-06-15 |
19.70 |
20.00 |
18.95 |
19.90 |
10104500 |
FFBL |
2004-06-14 |
19.50 |
19.50 |
19.50 |
19.50 |
4591500 |
FFBL |
2004-06-11 |
20.50 |
20.65 |
20.25 |
20.50 |
8750000 |
FFBL |
2004-06-10 |
20.70 |
20.90 |
20.05 |
20.40 |
16929000 |
FFBL |
2004-06-09 |
21.20 |
21.45 |
20.85 |
21.00 |
26402000 |
FFBL |
2004-06-08 |
21.20 |
21.35 |
20.75 |
21.15 |
29237000 |
FFBL |
2004-06-07 |
20.50 |
21.20 |
20.20 |
21.20 |
66245500 |
FFBL |
2004-06-04 |
21.20 |
21.35 |
20.75 |
21.25 |
29237000 |
FFBL |
2004-06-03 |
20.00 |
20.25 |
18.80 |
19.30 |
34897000 |
FFBL |
2004-06-02 |
19.80 |
20.20 |
19.80 |
19.80 |
13353000 |
FFBL |
2004-06-01 |
19.65 |
19.90 |
19.30 |
19.70 |
5485000 |
FFBL |
2004-05-31 |
19.80 |
20.00 |
19.70 |
19.90 |
3984500 |
FFBL |
2004-05-28 |
19.95 |
20.30 |
19.95 |
20.00 |
11649000 |
FFBL |
2004-05-27 |
20.05 |
20.10 |
19.85 |
19.90 |
4573500 |
FFBL |
2004-05-26 |
20.15 |
20.30 |
20.05 |
20.10 |
7201500 |
FFBL |
2004-05-25 |
20.45 |
20.45 |
19.85 |
20.10 |
11249000 |
FFBL |
2004-05-24 |
20.80 |
20.85 |
20.35 |
20.35 |
11037500 |
FFBL |
2004-05-21 |
20.50 |
20.90 |
20.45 |
20.60 |
20989500 |
FFBL |
2004-05-20 |
20.65 |
20.85 |
20.35 |
20.60 |
24165500 |
FFBL |
2004-05-19 |
19.95 |
20.50 |
19.90 |
20.45 |
23601500 |
FFBL |
2004-05-18 |
19.80 |
20.00 |
19.45 |
19.75 |
10047000 |
FFBL |
2004-05-17 |
20.35 |
20.35 |
19.65 |
19.75 |
8963500 |
FFBL |
2004-05-14 |
20.35 |
20.50 |
20.10 |
20.25 |
10630500 |
FFBL |
2004-05-13 |
19.90 |
20.50 |
19.70 |
20.20 |
17547500 |
FFBL |
2004-05-12 |
21.05 |
21.20 |
19.95 |
20.05 |
11522500 |
FFBL |
2004-05-11 |
21.30 |
21.30 |
20.90 |
20.95 |
7816000 |
FFBL |
2004-05-10 |
21.95 |
22.00 |
21.20 |
21.35 |
15919500 |
FFBL |
2004-05-07 |
21.50 |
21.70 |
21.15 |
21.60 |
17538500 |
FFBL |
2004-05-06 |
22.10 |
22.40 |
21.20 |
21.45 |
53947500 |
FFBL |
2004-05-05 |
22.40 |
22.55 |
21.70 |
21.95 |
20936000 |
FFBL |
2004-05-04 |
21.80 |
22.40 |
21.70 |
22.25 |
29708000 |
FFBL |
2004-04-30 |
21.50 |
21.80 |
21.30 |
21.50 |
13799500 |
FFBL |
2004-04-29 |
21.15 |
21.65 |
20.75 |
21.30 |
21125000 |
FFBL |
2004-04-28 |
21.45 |
21.50 |
20.20 |
20.55 |
8270500 |
FFBL |
2004-04-27 |
21.90 |
22.00 |
21.20 |
21.25 |
8534500 |
FFBL |
2004-04-26 |
21.00 |
21.90 |
21.00 |
21.80 |
12211500 |
FFBL |
2004-04-23 |
22.35 |
22.95 |
21.30 |
21.50 |
47505000 |
FFBL |
2004-04-22 |
21.40 |
22.25 |
20.80 |
22.25 |
24010000 |
FFBL |
2004-04-21 |
22.50 |
22.60 |
21.30 |
21.45 |
17122000 |
FFBL |
2004-04-20 |
23.40 |
23.40 |
22.05 |
22.40 |
35214000 |
FFBL |
2004-04-19 |
22.40 |
23.25 |
21.85 |
23.20 |
66744500 |
FFBL |
2004-04-16 |
22.50 |
22.80 |
22.05 |
22.10 |
20976500 |
FFBL |
2004-04-15 |
22.25 |
22.55 |
21.85 |
22.30 |
19588500 |
FFBL |
2004-04-14 |
22.90 |
23.00 |
21.95 |
22.15 |
20292000 |
FFBL |
2004-04-13 |
23.70 |
23.90 |
22.85 |
22.95 |
54604000 |
FFBL |
2004-04-12 |
23.55 |
23.90 |
23.50 |
23.65 |
30087500 |
FFBL |
2004-04-09 |
23.00 |
23.70 |
23.00 |
23.35 |
29789000 |
FFBL |
2004-04-08 |
23.25 |
23.60 |
23.25 |
23.55 |
35407000 |
FFBL |
2004-04-07 |
22.75 |
23.35 |
22.65 |
23.10 |
48548000 |
FFBL |
2004-04-06 |
22.95 |
23.10 |
22.40 |
22.70 |
33608500 |
FFBL |
2004-04-05 |
22.60 |
23.05 |
22.40 |
22.85 |
57065000 |
FFBL |
2004-04-02 |
22.15 |
22.40 |
21.90 |
22.35 |
28501500 |
FFBL |
2004-04-01 |
21.55 |
22.20 |
21.40 |
22.00 |
31380500 |
FFBL |
2004-03-31 |
21.70 |
21.70 |
21.30 |
21.50 |
6285000 |
FFBL |
2004-03-30 |
22.00 |
22.10 |
21.45 |
21.60 |
8889000 |
FFBL |
2004-03-29 |
22.30 |
22.45 |
21.60 |
21.90 |
22013500 |
FFBL |
2004-03-26 |
21.95 |
22.25 |
21.55 |
22.25 |
46996500 |
FFBL |
2004-03-25 |
21.55 |
21.90 |
21.35 |
21.80 |
37456500 |
FFBL |
2004-03-24 |
21.00 |
21.40 |
20.95 |
21.40 |
39108000 |
FFBL |
2004-03-22 |
20.50 |
20.90 |
20.40 |
20.90 |
21644000 |
FFBL |
2004-03-19 |
20.35 |
20.55 |
20.35 |
20.45 |
4096000 |
FFBL |
2004-03-18 |
20.60 |
20.70 |
20.30 |
20.35 |
8625500 |
FFBL |
2004-03-17 |
20.40 |
20.70 |
20.40 |
20.55 |
28467000 |
FFBL |
2004-03-16 |
20.15 |
20.35 |
20.05 |
20.35 |
13557000 |
FFBL |
2004-03-15 |
19.90 |
20.20 |
19.90 |
20.05 |
6212500 |
FFBL |
2004-03-12 |
19.70 |
20.00 |
19.70 |
19.90 |
5578500 |
FFBL |
2004-03-11 |
19.55 |
19.80 |
19.45 |
19.65 |
3131000 |
FFBL |
2004-03-10 |
19.65 |
19.65 |
19.45 |
19.60 |
2244000 |
FFBL |
2004-03-09 |
19.85 |
19.90 |
19.50 |
19.65 |
5965500 |
FFBL |
2004-03-08 |
20.15 |
20.25 |
19.70 |
19.75 |
9230500 |
FFBL |
2004-03-05 |
20.20 |
20.30 |
20.05 |
20.15 |
10419000 |
FFBL |
2004-03-04 |
19.80 |
20.25 |
19.75 |
20.15 |
13531500 |
FFBL |
2004-03-03 |
19.80 |
19.95 |
19.70 |
19.75 |
2380000 |
FFBL |
2004-02-27 |
19.60 |
20.00 |
19.45 |
19.95 |
12843500 |
FFBL |
2004-02-26 |
19.60 |
19.90 |
19.55 |
19.65 |
4679000 |
FFBL |
2004-02-25 |
19.70 |
19.85 |
19.45 |
19.65 |
4066000 |
FFBL |
2004-02-24 |
19.45 |
19.85 |
18.90 |
19.65 |
9796500 |
FFBL |
2004-02-23 |
20.20 |
20.25 |
19.45 |
19.45 |
9609000 |
FFBL |
2004-02-20 |
20.30 |
20.45 |
19.95 |
20.15 |
6193500 |
FFBL |
2004-02-19 |
20.55 |
20.65 |
20.25 |
20.35 |
7263000 |
FFBL |
2004-02-18 |
20.15 |
20.70 |
20.15 |
20.55 |
26122000 |
FFBL |
2004-02-17 |
20.15 |
20.25 |
19.90 |
20.00 |
6860500 |
FFBL |
2004-02-16 |
20.65 |
20.75 |
20.05 |
20.05 |
10585000 |
FFBL |
2004-02-13 |
20.25 |
20.70 |
20.15 |
20.60 |
20970500 |
FFBL |
2004-02-12 |
20.10 |
20.45 |
19.65 |
20.30 |
32154000 |
FFBL |
2004-02-11 |
20.05 |
20.50 |
20.00 |
20.30 |
26496000 |
FFBL |
2004-02-10 |
19.75 |
20.20 |
19.50 |
19.95 |
7215000 |
FFBL |
2004-02-09 |
20.65 |
20.70 |
19.85 |
19.90 |
5275000 |
FFBL |
2004-02-06 |
20.90 |
20.90 |
20.25 |
20.60 |
4515500 |
FFBL |
2004-01-30 |
20.85 |
20.90 |
20.60 |
20.70 |
12875000 |
FFBL |
2004-01-29 |
20.30 |
20.80 |
20.15 |
20.80 |
34348000 |
FFBL |
2004-01-28 |
20.10 |
20.40 |
20.00 |
20.25 |
24959500 |
FFBL |
2004-01-27 |
19.50 |
19.95 |
19.40 |
19.95 |
14771000 |
FFBL |
2004-01-26 |
20.15 |
20.20 |
19.45 |
19.50 |
12810500 |
FFBL |
2004-01-23 |
20.30 |
20.45 |
19.90 |
20.10 |
37954000 |
FFBL |
2004-01-22 |
19.50 |
20.35 |
19.35 |
20.20 |
60476000 |
FFBL |
2004-01-21 |
19.45 |
19.60 |
19.30 |
19.40 |
14795500 |
FFBL |
2004-01-20 |
18.85 |
19.35 |
18.80 |
19.30 |
24662000 |
FFBL |
2004-01-19 |
19.05 |
19.25 |
18.80 |
18.85 |
9451000 |
FFBL |
2004-01-16 |
18.80 |
19.10 |
18.80 |
18.85 |
11263500 |
FFBL |
2004-01-15 |
18.60 |
18.80 |
18.60 |
18.75 |
4141000 |
FFBL |
2004-01-14 |
18.45 |
18.85 |
18.40 |
18.55 |
7852500 |
FFBL |
2004-01-13 |
18.25 |
18.55 |
18.15 |
18.45 |
4754000 |
FFBL |
2004-01-12 |
18.50 |
18.50 |
18.25 |
18.25 |
2895500 |
FFBL |
2004-01-09 |
18.70 |
18.70 |
18.15 |
18.35 |
6088000 |
FFBL |
2004-01-08 |
18.65 |
18.85 |
18.55 |
18.70 |
7161500 |
FFBL |
2004-01-07 |
18.65 |
18.90 |
18.55 |
18.90 |
19423000 |
FFBL |
2004-01-06 |
18.30 |
18.50 |
18.05 |
18.30 |
2550000 |
FFBL |
2004-01-05 |
18.05 |
18.45 |
17.80 |
18.25 |
5473500 |
FFBL |
2004-01-02 |
17.95 |
17.95 |
17.65 |
17.80 |
1630000 |
FFBL |
2004-01-01 |
17.75 |
18.05 |
17.70 |
17.90 |
2236500 |
FFBL |
2003-12-22 |
17.90 |
17.95 |
16.90 |
17.05 |
27884000 |
FFBL |
2003-12-19 |
18.00 |
18.50 |
17.60 |
17.70 |
32626500 |
FFBL |
2003-12-18 |
17.75 |
18.15 |
17.55 |
17.90 |
9174500 |
FFBL |
2003-12-17 |
18.70 |
19.15 |
17.80 |
17.90 |
12386500 |
FFBL |
2003-12-16 |
18.65 |
18.85 |
18.25 |
18.55 |
4567000 |
FFBL |
2003-12-15 |
19.90 |
19.95 |
18.85 |
18.90 |
11599000 |
Share This Story, Choose Your Platform!