Site icon OLY.com.PK – NTN And Company Registration

GATI Historical KSE DATA

OLy.com.pk
6/5/2014 170 170 170 170 500
6/4/2014 170 170 170 170 300
6/3/2014 170 171 170 170.5 200
5/29/2014 170 175 170 175 1100
5/27/2014 170 170 170 170 100
5/26/2014 170 170 170 170 1000
5/23/2014 0 163 163 170 1200
5/15/2014 170 170 170 170 500
5/14/2014 169.8 170 169.8 169.89 900
5/12/2014 170.1 172 170.1 171.05 200
5/6/2014 170 170 170 170 300
5/5/2014 175.09 175.09 175.09 175.09 1700
4/18/2014 184.3 184.3 184.3 184.3 100
4/17/2014 0 194 194 194 0
4/2/2014 190 190 190 200 100
3/7/2014 190 190 190 200 100
3/5/2014 200.37 200 200 200 0
2/25/2014 190.36 190.36 190.36 200.37 100
2/24/2014 191 191 191 200.37 100
2/11/2014 193 193 193 200.37 500
2/10/2014 190.4 190.4 190.4 200.37 100
1/31/2014 205 205 205 200.37 700
1/24/2014 200.37 200.37 200.37 200.37 1100
1/23/2014 190 190.83 190 190.83 1500
1/22/2014 181 186.4 177.1 181.75 400
1/21/2014 175 178.05 175 177.53 300
1/20/2014 171 171 169.58 169.58 500
12/17/2013 178.5 178.5 178.5 170 100
12/2/2013 170 170 170 170 1000
11/11/2013 166 166 166 165.5 100
11/6/2013 165.5 165.5 165.5 165.5 100
11/5/2013 166 166 166 165.5 3000
11/4/2013 165 165 165 165.5 100
11/1/2013 166 166 165 165.5 300
10/30/2013 166 166 166 166 100
10/21/2013 166 166 166 166 1600
10/8/2013 168 168 168 168 200
10/3/2013 170 170 170 170 500
9/10/2013 170 170 170 170 100
9/4/2013 170 170 170 170 100
9/3/2013 171 171 170 170 700
8/22/2013 172 172 171 171.5 200
8/19/2013 174 174 174 175 100
8/15/2013 174.8 178 166.06 175 2900
7/31/2013 174.8 174.8 174.8 174.8 500
7/24/2013 182 182 182 189 100
7/22/2013 189 189 189 189 700
7/19/2013 180 180 180 180 100
7/18/2013 172 173 172 172.33 600
7/12/2013 165 165.05 165 165.03 200
6/27/2013 171 171 171 171 500
6/5/2013 180 180 180 180 500
6/4/2013 180 180 180 180 500
6/3/2013 185 185 185 185 500
5/23/2013 190 190 181 185 2000
5/22/2013 190 190 190 190 500
5/20/2013 195 195 195 195 500
4/30/2013 201 201 201 201 1500
4/29/2013 202 202.38 200 200 3000
4/19/2013 192 193.5 192 192.75 1000
4/18/2013 185 185.5 185 185.5 1500
4/3/2013 182 189.25 182 188.63 2500
3/28/2013 180.5 180.5 180.5 180.5 500
3/26/2013 180.5 180.5 180.5 180.5 500
3/12/2013 194.5 194.98 190 190 1500
3/11/2013 189 190 189 190 1000
2/12/2013 185 199 185 199 2000
2/7/2013 182.88 192.02 182.88 192.02 13000
2/6/2013 182.88 182.88 182.88 182.88 1500
2/4/2013 192.5 192.5 192.5 192.5 500
1/31/2013 192.5 192.5 192.5 192.5 500
1/30/2013 185 192.5 185 192.5 2000
1/29/2013 193.2 193.4 185 185 1500
1/28/2013 185.17 190 185.17 185.2 4000
1/24/2013 178 185.5 178 185.17 2500
1/23/2013 168.26 176.67 168.26 176.67 3500
1/22/2013 168.26 168.26 168.26 168.26 1000
1/21/2013 163.8 163.8 160.25 160.25 1000
1/17/2013 149 156 149 156 1000
1/16/2013 149 149 149 149 500
1/15/2013 154.9 154.9 154.9 154.9 500
1/11/2013 154.7 154.9 154.7 154.9 2500
1/10/2013 151.19 151.39 140 147.53 3500
1/8/2013 135 144.19 135 144.19 3500
1/4/2013 137 138 137 137.33 1500
1/3/2013 137 137 137 137 500
1/1/2013 130 141.75 130 135 3500
12/31/2012 135 135 135 135 500
12/28/2012 128 134.49 128 134.49 2500
12/14/2012 128.09 128.09 128.09 128.09 500
12/13/2012 122 122 122 122 500
11/23/2012 115 115 115 115 1000
11/14/2012 116 116 116 116 500
11/5/2012 114.95 114.95 114.95 114.95 1000
11/1/2012 117 121 117 121 2000
10/25/2012 117 117.5 117 117.33 1500
10/15/2012 112 112 112 112 1000
10/11/2012 106.99 107 106.99 107 2000
10/10/2012 107 109.2 107 109.2 3500
10/9/2012 104 104 104 104 1000
10/8/2012 104 104 104 104 1000
10/1/2012 104.05 104.07 104.05 104.07 1500
9/24/2012 99.13 99.13 99.12 99.12 1000
9/12/2012 105 105 105 105 500
9/11/2012 106.99 107 101 106 2000
9/10/2012 106 106 106 106 500
9/7/2012 101.97 101.97 101.97 101.97 500
9/6/2012 97.12 97.12 97.12 97.12 500
8/28/2012 92.5 92.5 92.5 92.5 500
8/13/2012 90 91.5 90 91.5 1500
7/23/2012 88.79 88.79 88.79 88.79 500
7/12/2012 92.05 93.45 92.05 93.45 100
7/2/2012 95.15 95.15 93.45 93.45 1
6/29/2012 95.15 95.15 93.45 93.45 1
6/25/2012 95.55 95.55 93.45 93.45 5
6/22/2012 93 93.45 92.99 93.45 407
6/20/2012 85 89 85 89 2
6/19/2012 85 89 84.55 89 200
6/11/2012 87.11 89 87.1 89 47
6/7/2012 89.66 89.66 88 89 2200
6/6/2012 90 90 89.66 89.66 100
6/5/2012 90 90 89 89.66 296
6/4/2012 87.3 87.3 83 87.3 11
5/30/2012 83.27 87.3 83.25 87.3 200
5/23/2012 86.26 87.3 86.26 87.3 1050
5/18/2012 95 95 90.79 90.79 16
5/17/2012 99.92 99.92 95.79 95.79 100
5/16/2012 98.52 98.52 95.17 95.17 45
5/15/2012 93.83 93.83 93.83 93.83 500
5/14/2012 97.65 97.65 93.71 93.71 1
5/11/2012 94.5 94.5 93 93 1
5/10/2012 90 90 90 90 500
5/9/2012 92.4 92.4 88 88 101
5/8/2012 92.4 92.4 88 88 151
5/3/2012 92.4 92.4 88 88 1
4/13/2012 88 88 88 88 1100
4/12/2012 84 84 84 84 500
4/6/2012 84.01 84.01 84 84 500
4/5/2012 84 85 84 85 2500
4/4/2012 83 84 81 84 3665
3/30/2012 84.33 84.33 80.32 80.32 165
3/29/2012 76.5 80.32 73 80.32 1818
3/28/2012 76.5 80.32 77 76.5 150
3/27/2012 76.5 76.5 76.5 76.5 500
3/22/2012 75 75 73 73 300
3/21/2012 76.64 76.64 73 73 4
3/19/2012 75 75 73 73 272
3/16/2012 72.5 73 72.5 73 100
3/13/2012 72.9 74 71.75 71.75 250
3/12/2012 71 73 71 71 215
3/8/2012 71 71.01 71 71 101
3/2/2012 70 73.54 70 70.04 322
3/1/2012 70.07 71 70.04 70.04 300
2/29/2012 70.01 71 70 70.04 250
2/22/2012 72 72 70.04 70.04 100
2/20/2012 71 71 70 70 50
2/17/2012 70 71 70 70 501
2/6/2012 70 70 70 70 850
2/3/2012 70 70.07 70 70 2025
1/24/2012 72.99 73 72.99 73 2090
1/20/2012 75.75 75.75 73.4 73.4 25
1/18/2012 73.5 73.5 72 73.4 1337
1/13/2012 73.5 73.5 70 70 34
1/4/2012 70.01 70.01 70 70 500
1/3/2012 72.52 72.52 69.09 69.09 10
12/28/2011 69.75 69.75 69.09 69.09 300
12/23/2011 71.99 72 69.09 69.09 15
12/8/2011 69 70 69 69.09 1100
12/7/2011 69 69 69 69 1442
12/2/2011 69 69 69 69 1000
11/28/2011 69 72 72 69 10
11/22/2011 69 72 72 69 1
11/21/2011 69 72.45 72.45 69 1
11/18/2011 69 71 71 69 5
11/17/2011 69 68.06 68.06 69 10
11/11/2011 69 68 68 69 50
10/28/2011 69.03 69.06 69 69 700
10/26/2011 67.5 70.7 68.48 69.03 2230
10/25/2011 67 67.5 67.5 67.5 0
10/21/2011 66 68 66 67 1210
10/20/2011 66 64.06 64 66 100
10/19/2011 64.01 66 63 66 2602
10/13/2011 69 69 68 69 30
10/10/2011 69 69 69 69 1204
10/7/2011 69 69 69 69 4
10/6/2011 69 65.62 65.55 69 40
10/5/2011 69 70 70 69 10
10/3/2011 69 69 69 69 1
9/29/2011 69 72.44 72.44 69 10
9/28/2011 67.99 69 68.5 69 1233
9/27/2011 68.44 67.99 67.99 67.99 550
9/26/2011 68.44 67.99 67.99 68.44 199
9/23/2011 65.19 68.44 67.5 68.44 2110
9/22/2011 62.09 65.19 64.75 65.19 1556
9/21/2011 59.19 62.14 62 62.09 1200
9/20/2011 59.19 62.1 62.1 59.19 25
9/16/2011 59.19 62.14 61 59.19 359
9/15/2011 59.19 62.14 62.13 59.19 6
9/14/2011 59.19 62 61 59.19 23
9/8/2011 59.19 60 60 59.19 198
8/30/2011 56.38 59 58.4 56.38 130
8/24/2011 56.38 56.65 55.23 56.38 32
8/23/2011 53.9 56.59 56 56.38 545
8/22/2011 53.9 54.02 51.27 53.9 17
8/11/2011 51.43 53.91 53.5 53.9 570
8/9/2011 51.43 49.12 49.12 51.43 15
8/5/2011 51.43 49 49 51.43 92
8/4/2011 49 51.45 51.39 51.43 1039
7/27/2011 49 51.45 51.25 49 80
7/26/2011 49.01 49 48 49 570
7/21/2011 49.01 47 47 49.01 50
7/19/2011 49.01 50.95 50.95 49.01 20
7/8/2011 50.57 50.57 49.01 49.01 1
7/7/2011 49.85 49.85 49.01 49.01 800
7/6/2011 50 51 50 51 197
7/5/2011 51 51 50 51 392
7/4/2011 51 51 51 51 499
6/23/2011 55 55 52.6 52.6 701
6/16/2011 54.01 55 54.01 55 1
6/14/2011 55 55 55 55 100
6/3/2011 55 55 55 55 490
6/2/2011 52.6 55.79 52.6 55.24 56
6/1/2011 56.4 56.4 52.57 55.24 256
5/30/2011 56 56 55.24 55.24 19
5/26/2011 57.79 57.79 55.24 55.24 4
5/23/2011 52.9 55.25 52.9 55.24 1450
5/19/2011 53 53 53 53 800
5/18/2011 53.01 53.01 52.66 52.66 21
5/17/2011 52.9 54 51.88 51.88 220
5/13/2011 51.95 51.95 51.88 51.88 599
5/12/2011 54.55 54.55 54.55 54.55 100
5/10/2011 55.8 58.27 54.1 54.55 3248
5/5/2011 55.8 55.8 55.5 55.5 1
5/4/2011 53.33 55.5 53.25 55.5 20
5/3/2011 56 56.03 56 56.03 2
5/2/2011 57 57 56.03 56.03 501
4/28/2011 55.5 57.96 55.5 57.96 59
4/27/2011 57 57.96 57 57.96 201
4/26/2011 58.8 58.8 57.5 57.96 448
4/25/2011 52.5 56 52.5 56 1000
4/22/2011 55 55 52.28 55 721
4/21/2011 55.04 57.25 55 55 504
4/19/2011 55.04 57.7 55.04 55.04 3
4/18/2011 55.04 55.04 55 55.04 1761
4/14/2011 52.2 52.5 52.2 52.42 1902
4/13/2011 49.77 50 49.77 50 1700
4/12/2011 46.6 48.61 46.6 48.61 5
4/6/2011 48.65 49.5 47.35 48.61 1236
4/5/2011 48.6 48.6 48 48.26 1035
4/1/2011 47 47 46 46.54 2397
3/31/2011 45 45.6 45 45.6 700
3/18/2011 43.3 44 43.15 43.92 945
3/17/2011 43.25 46.6 43.15 45.42 101
3/16/2011 43.58 45.42 43.15 45.42 460
3/9/2011 45 45.42 45 45.42 75
3/7/2011 46.5 46.5 45.42 45.42 25
3/4/2011 46 47 45.42 45.42 200
3/2/2011 47.49 47.49 45.42 45.42 1
3/1/2011 47 47 45.42 45.42 6
2/28/2011 43.25 46.45 43.15 45.42 177
2/25/2011 47 47 43.15 45.42 102
2/24/2011 47.65 47.65 45.42 45.42 4
2/23/2011 47 47 45.42 45.42 1
2/22/2011 45.41 45.48 45.41 45.42 1111
2/21/2011 50.17 50.17 47.79 47.79 1
2/18/2011 50.17 50.17 45.41 50 326
2/17/2011 49.75 49.75 47 47.79 74
2/15/2011 48.8 48.8 46.5 47.79 528
2/14/2011 46.55 48 46.55 46.55 1028
2/11/2011 49 49 49 49 1
2/9/2011 46.98 49.2 44.75 46.98 12
2/8/2011 48.85 48.85 46.41 46.98 1084
2/7/2011 48.99 48.99 48.85 48.85 22
2/4/2011 44.52 46.74 44.52 46.74 12
2/3/2011 46.25 48.56 44.5 44.52 265
2/2/2011 46.38 46.38 46.22 46.25 75
2/1/2011 49 49.99 48.65 48.65 37
1/31/2011 50.99 50.99 49 49 7
1/28/2011 48.02 49.99 48.02 49 12
1/27/2011 51.4 51.4 48.01 48.02 326
1/26/2011 50 50 47.71 49.49 7
1/25/2011 50.8 50.8 50 50 1
1/24/2011 49.48 49.48 49 49 7
1/21/2011 52 52 48.01 48.01 702
1/20/2011 48.67 50 48.5 50 521
1/19/2011 51 51 51 51 1
1/18/2011 50.69 50.82 49 50.8 3522
1/17/2011 50 50 45.6 48.4 238
1/14/2011 50.2 50.2 48 48 101
1/13/2011 50.4 50.4 48 48.05 24
1/12/2011 44.95 49.31 44.95 48 225
1/11/2011 44.02 47.44 44.01 47.44 5821
1/10/2011 45.24 45.24 44.09 45.19 1019
1/7/2011 44.75 44.75 43.5 43.69 761
1/6/2011 43.49 43.49 43.4 43.4 2
1/5/2011 43.5 44.93 43.49 43.49 12
1/4/2011 44.35 44.35 43.49 43.5 276
1/3/2011 44.5 44.5 43.44 43.44 15
12/31/2010 43.9 43.9 42.82 42.83 176
12/30/2010 44.5 44.5 41.66 43.84 993
12/29/2010 45.05 45.05 43 43 26
12/28/2010 45.1 45.1 42.9 42.91 509
12/27/2010 45.2 45.2 44.26 44.86 577
12/24/2010 44 45 44 44.94 11
12/23/2010 44.9 45.79 44 44 88
12/22/2010 44.9 45.5 44.9 44.9 925
12/21/2010 44.74 44.8 43 44.74 1209
12/20/2010 44.8 44.8 44.74 44.74 9
12/15/2010 45.6 45.6 42.24 43.97 1047
12/14/2010 44.11 45.42 41.91 44.46 3014
12/13/2010 44.25 44.25 43.93 44.11 1005
12/10/2010 43.95 43.95 42.9 42.9 7
12/9/2010 41.95 41.95 39.04 41.89 63
12/8/2010 39 42.4 39 41.01 1388
12/7/2010 41.9 41.9 40 41 502
12/6/2010 39.5 42.52 39.5 41.9 14
12/3/2010 44.5 44.5 40.85 41.3 2418
12/2/2010 43.95 43.99 43 43 8
12/1/2010 43.76 43.95 43.76 43.95 7
11/30/2010 44 44.75 42.8 42.8 506
11/29/2010 43.98 44.38 43.98 44 9
11/26/2010 43.79 44 41.62 43.98 165
11/25/2010 42.38 43.79 42.28 43.79 990
11/24/2010 43.45 44.5 43.45 44.5 27
11/23/2010 44.88 44.88 40.71 43.45 109
11/22/2010 42.4 42.77 42.4 42.77 176
11/16/2010 45 45 41.75 43.75 171
11/15/2010 43.95 43.95 43 43 1
11/12/2010 44.9 44.9 41.75 41.91 396
11/11/2010 46.59 46.59 42.71 43.74 305
11/10/2010 45.9 45.9 42.3 44.95 28
11/8/2010 42.88 44 41 44 602
11/5/2010 43.9 43.9 41.1 42.49 63
11/4/2010 45.05 45.05 40.85 43.25 157
11/3/2010 43.78 43.78 40.1 43 105
11/2/2010 43.29 43.29 39.5 42.04 6
11/1/2010 42.9 42.9 40.08 41.29 26
10/29/2010 43.88 43.88 41.33 41.33 39
10/27/2010 44.48 44.48 44 44 2
10/26/2010 42.37 44.4 42.37 42.37 39
10/25/2010 45.95 45.95 44.6 44.6 2
10/22/2010 43.79 43.79 43.79 43.79 2
10/21/2010 44.6 44.6 42.01 42.01 52
10/20/2010 43.39 43.39 43.39 43.39 1
10/19/2010 39.99 41.5 39.99 41.5 9823
10/18/2010 43.8 43.8 40 40 7
10/15/2010 41.8 41.8 41.8 41.8 2
10/14/2010 40.92 40.92 39.89 39.89 1
10/13/2010 40 41.9 38.03 38.98 594
10/12/2010 41.89 41.89 40 40 6
10/11/2010 39.9 39.9 39.9 39.9 2
10/8/2010 40.45 40.45 40.45 40.45 1
10/7/2010 39 39 38.65 38.66 192
10/6/2010 41.95 41.95 38.5 38.71 244
10/5/2010 42.9 42.9 40 40 3
10/4/2010 41.47 41.47 41 41 2
10/1/2010 40.8 40.8 39.5 39.5 180
9/30/2010 41.49 41.49 39 39 12
9/29/2010 41.47 41.47 40 40 153
9/28/2010 41.51 41.51 39.5 39.5 4
9/27/2010 39.6 39.6 39.5 39.54 400
9/24/2010 41.8 41.8 41 41 302
9/22/2010 38 40 38 40 152
9/21/2010 43.89 43.89 39.98 39.98 831
9/20/2010 41.9 43.99 41.8 41.8 27
9/17/2010 44.05 44.05 42 44 79
9/16/2010 44.05 44.05 44.05 44.05 55
9/15/2010 42.4 42.4 41.99 41.99 47
9/14/2010 41.23 41.23 40 41 1057
9/9/2010 40.77 40.77 40.5 40.5 5
9/8/2010 39 39 39 39 16
9/7/2010 37 38 37 38 972
9/6/2010 38.8 38.8 38.8 38.8 10
9/3/2010 37.41 37.41 37.38 37.4 20
9/2/2010 42.24 42.24 39.32 39.34 75
9/1/2010 41.38 41.38 41.38 41.38 5
8/31/2010 41.49 41.49 41.45 41.45 5
8/30/2010 40 40.18 40 40.18 100
8/27/2010 40.89 40.89 40.15 40.18 150
8/26/2010 40.4 40.75 36.95 39.49 32
8/25/2010 38.81 38.81 38.81 38.81 3
8/24/2010 41.9 41.9 38.48 40.75 30
8/23/2010 40.89 40.89 40.5 40.5 1
8/20/2010 39.56 39.56 38 39.18 255
8/19/2010 37.68 37.68 37.68 37.68 30
8/18/2010 39.75 39.75 37.5 37.68 50
8/17/2010 38.6 38.74 38 38 1000
8/16/2010 36.9 36.9 36.8 36.9 250
8/13/2010 38.88 38.88 38.73 38.73 125
8/12/2010 40.9 40.9 40.76 40.76 85
8/11/2010 45.22 45.22 41.49 42.9 49
8/10/2010 45.8 48.24 43.66 43.67 52
8/9/2010 45.99 45.99 45.95 45.95 1
8/6/2010 44.3 46.9 42.5 44 37
8/5/2010 45.7 45.7 44.7 44.7 2
8/4/2010 48.3 48.3 43.7 45.4 35
8/3/2010 46 46 46 46 1
8/2/2010 46.87 47 45.25 45.31 32
7/30/2010 45.37 47.63 45.37 47.63 2
7/29/2010 46.4 46.4 42.38 45.37 21
7/28/2010 44.77 44.77 44.6 44.6 2
7/27/2010 45 45 42.75 42.75 622
7/23/2010 45 45 44.99 44.99 1017
7/22/2010 45.65 45.9 44 44 22
7/21/2010 44.9 44.9 44.89 44.89 1
7/20/2010 45.44 45.44 41.34 44.24 92
7/19/2010 46 46 43.51 43.51 146
7/16/2010 45.99 45.99 45.79 45.79 9
7/15/2010 45.8 45.8 44.89 44.89 2
7/14/2010 44 46.2 42.02 43.96 113
7/13/2010 43.01 44 43 44 45
7/12/2010 44 44 44 44 1
7/9/2010 41.47 44 41.38 43.76 119
7/8/2010 40.02 44.04 39.86 43.41 525
7/7/2010 43.5 43.5 41.95 41.95 11
6/30/2010 42.06 42.06 42 42 1
6/29/2010 44.1 44.1 42 42 42
6/28/2010 42.05 42.05 42.05 42.05 1
6/25/2010 40.15 40.15 40.15 40.15 9
6/24/2010 40.15 40.15 40.15 40.15 1
6/23/2010 39.09 39.09 38.81 38.86 447
6/22/2010 41 41 40.85 40.85 553
6/21/2010 43 43 43 43 26
6/18/2010 42.63 44.62 40.52 43.81 56
6/17/2010 40.96 45 40.85 42.5 778
6/14/2010 43.75 43.75 43.75 43.75 1
6/11/2010 42.63 43 42.63 43 304
6/10/2010 42 42 41.33 41.45 150
6/9/2010 44 44 43.5 43.5 1
6/8/2010 41 43.03 40.51 42.49 127
6/7/2010 41 41 40.99 40.99 80
6/3/2010 40 40 40 40 206
6/2/2010 39 39 39 39 501
5/31/2010 37.46 37.46 37.46 37.46 1
5/27/2010 40 40 39.21 39.21 501
5/26/2010 45.5 45.5 41.21 41.21 76
5/25/2010 44.93 44.93 43.37 43.37 54
5/24/2010 46 46 45.64 45.65 476
5/21/2010 48.04 48.04 48.04 48.04 1
5/20/2010 47.09 47.9 46.93 46.93 231
5/19/2010 47.76 49.4 47.5 49.4 301
5/18/2010 50 50 50 50 800
5/17/2010 47.49 50 47.49 50 8
5/14/2010 49.98 49.98 49.98 49.98 5
5/13/2010 52.62 52.62 48.66 50.02 44
5/12/2010 52.15 52.45 47.6 51 363
5/11/2010 52.62 54.08 49.19 50.02 1102
5/10/2010 51.57 51.57 51.49 51.51 95
5/7/2010 54.19 54.19 54.19 54.19 1
5/6/2010 52 52 52 52 1
5/5/2010 50 53 50 51.04 1514
5/4/2010 46.33 51.19 46.33 50.6 1368
5/3/2010 48.73 48.76 48.73 48.76 15
4/30/2010 53.97 56.65 51.28 51.29 296
4/29/2010 53 53.97 52.1 53.97 1548
4/28/2010 51 51.46 51 51.4 1000
4/27/2010 49.5 49.84 47.55 49.01 2621
4/26/2010 46 48.44 46 47.47 606
4/23/2010 46.14 46.14 46.14 46.14 1000
4/22/2010 45 45.04 45 45.04 1100
4/21/2010 41 43.05 41 42.9 1213
4/20/2010 42.99 42.99 41 41 103
4/19/2010 40.95 40.95 40.94 40.95 120
4/15/2010 38.45 39.69 37.06 39.04 2906
4/14/2010 37.2 37.8 37.2 37.8 12
4/13/2010 38.1 38.1 37.21 37.5 510
4/1/2010 39 39 38.1 38.1 115
3/31/2010 39.5 39.5 39.5 39.5 12
3/29/2010 38 39.98 38 39.98 2
3/26/2010 38.99 38.99 38.99 38.99 1
3/25/2010 40 40 38.1 38.11 150
3/24/2010 40 40 40 40 1
3/22/2010 40 40 40 40 1
3/19/2010 36.5 38.4 36.5 38.4 3
3/18/2010 35.77 38.48 35.77 37.3 3
3/17/2010 37.65 37.65 37.65 37.65 1
3/11/2010 36.6 36.6 36.6 36.6 49
3/9/2010 37.25 37.25 37 37 137
3/8/2010 40 40 38 38 91
3/4/2010 39.98 39.98 39.98 39.98 1
3/3/2010 38.5 38.5 38.5 38.5 32
3/1/2010 37.3 37.3 37.3 37.3 61
2/25/2010 38 38 38 38 57
2/23/2010 39.9 39.9 39.9 39.9 182
2/22/2010 39.7 39.7 39.7 39.7 18
2/18/2010 40 40 40 40 39
2/16/2010 40 40 40 40 990
2/15/2010 40 40 40 40 9
2/12/2010 40.07 41 39.95 41 550
2/11/2010 42 42 42 42 50
2/10/2010 42 42 42 42 1
2/8/2010 43.14 43.14 43.14 43.14 1
2/4/2010 42.12 42.16 42.01 42.06 1550
2/3/2010 45.9 45.9 43.25 43.25 35
2/1/2010 45.5 45.5 45.4 45.4 25
1/21/2010 43 45.85 43 45.85 71
1/20/2010 44 44 44 44 1025
1/19/2010 42.84 44.91 42.84 44.9 2379
1/15/2010 41.57 42.78 41.57 42.78 85
1/14/2010 41.34 42 39.28 42 698
1/13/2010 41.86 41.86 41.34 41.34 1306
1/12/2010 43.5 43.51 43.5 43.51 101
1/6/2010 45.19 45.19 45.03 45.03 229
1/5/2010 47.4 47.4 47.4 47.4 1
1/4/2010 45.91 45.91 45.91 45.91 30
12/31/2009 44 44 43.8 43.8 150
12/30/2009 45.91 45.91 45.7 45.7 119
12/29/2009 46 46 44.91 44.91 130
12/24/2009 47.2 47.2 47.2 47.2 1
12/23/2009 47.45 47.45 47.44 47.44 2
12/22/2009 46.38 47.1 46.17 47.1 175
12/21/2009 48.6 48.6 48.6 48.6 1
12/18/2009 49.24 49.24 46.3 46.3 2
12/17/2009 48.68 48.68 48.68 48.68 1
12/16/2009 47.65 47.65 46.25 47 711
12/15/2009 46 47.65 44.5 47.65 607
12/14/2009 42.51 45.5 42.51 45.5 60
12/11/2009 42.51 44 42.1 44 1110
12/10/2009 42.75 45 42.75 45 1271
12/9/2009 45 45 45 45 5
12/8/2009 45.93 45.93 45.93 45.93 10
12/7/2009 48.4 48.4 48.34 48.34 135
12/4/2009 50.9 50.94 50.88 50.88 401
12/3/2009 54 54 51.3 54 175
12/2/2009 55 55 53.07 54 27
12/1/2009 59.99 59.99 55.76 55.76 121
11/26/2009 56.52 58.62 56.52 58.62 216
11/25/2009 58.6 59.49 55.67 59.49 270
11/24/2009 56.64 58.6 56.64 58.6 56
11/23/2009 63.75 63.75 59.62 59.62 201
11/20/2009 64 64 62.75 62.75 45
11/19/2009 64 64 64 64 100
11/18/2009 64 64 64 64 1
11/17/2009 62.89 62.89 62.65 62.65 17
11/16/2009 63.9 63.9 61.28 62.75 14
11/13/2009 64.5 64.5 64.5 64.5 1
11/12/2009 63 63 63 63 1
11/11/2009 62.37 62.37 62.37 62.37 126
11/10/2009 65.65 65.65 65.65 65.65 1
11/6/2009 58.22 64.33 58.22 64.3 1001
11/5/2009 61.28 61.28 61.28 61.28 499
11/4/2009 64.5 64.5 64.5 64.5 1
11/3/2009 64.5 64.5 64.5 64.5 1
11/2/2009 64.65 64.65 64.65 64.65 1
10/30/2009 64.65 64.65 64.65 64.65 1
10/29/2009 65.05 65.05 65.05 65.05 4
10/28/2009 59.85 62 59.85 62 299
10/27/2009 62 64 62 62.99 604
10/26/2009 63.18 67.5 63.18 64.98 777
10/23/2009 64 66.5 64 66.5 2
10/22/2009 67 67 63.62 63.62 426
10/21/2009 69.31 69.31 66 66 1601
10/20/2009 69.49 69.49 66 69 752
10/19/2009 66.4 66.4 66.4 66.4 1
10/16/2009 70 71.38 65 67 264
10/15/2009 68.89 68.89 67.99 67.99 52
10/14/2009 69.5 69.5 68 69 1020
10/13/2009 71.99 71.99 71.99 71.99 1
10/12/2009 69.99 69.99 69.99 69.99 1
10/9/2009 67.6 69 67.6 69 2
10/8/2009 71.19 71.19 71.19 71.19 1
10/6/2009 74.98 74.98 68.87 68.87 27
10/5/2009 72.88 72.88 72.88 72.88 1
10/2/2009 71 71 71 71 100
10/1/2009 73.89 73.89 73.89 73.89 1
9/30/2009 74.89 74.89 71.15 71.15 160
9/29/2009 70.76 74.89 70.76 74.89 101
9/28/2009 74.49 74.49 74.49 74.49 1
9/25/2009 73.39 73.39 73.39 73.39 1
9/24/2009 72.99 72.99 72.5 72.5 1
9/18/2009 72.97 72.97 71.49 71.49 23
9/17/2009 72 72 72 72 1
9/16/2009 73 73 72.29 72.29 1
9/15/2009 72.99 72.99 72 72 1
9/14/2009 74 74 72 72 1
9/11/2009 73.99 73.99 70 71.5 102
9/10/2009 75.98 75.98 72.2 72.2 80
9/9/2009 77 77 70.3 75.98 804
9/8/2009 73.99 73.99 73.99 73.99 1
9/7/2009 75.98 75.98 69.35 70.98 748
9/4/2009 74.99 74.99 71.25 73 502
9/3/2009 75 75 75 75 1
9/2/2009 72.98 72.98 72.98 72.98 1
9/1/2009 73.39 73.39 72 72 1
8/31/2009 69.99 69.99 69.99 69.99 1
8/28/2009 69 70 69 70 161
8/27/2009 70 70 70 70 1
8/26/2009 70 70 70 70 1
8/25/2009 68.99 68.99 68.99 68.99 1
8/24/2009 68 68 67.99 67.99 1
8/21/2009 71.5 71.7 65.08 70.9 66
8/20/2009 69 69 68.5 68.5 557
8/19/2009 75 75 69.65 69.65 6
8/18/2009 68 72.18 68 72.18 1588
8/13/2009 69 69.9 67 69.9 1299
8/12/2009 70 70 68 68.5 302
8/11/2009 69 69 67 69 1895
8/10/2009 70 72 68 71.5 3819
8/6/2009 68.95 68.95 68.95 68.95 1
8/4/2009 63.09 63.09 60 63.09 100
8/3/2009 60.99 60.99 59 60.99 103
7/31/2009 59 62 58.9 58.9 552
7/23/2009 67 67 67 67 1
7/22/2009 64.99 64.99 64.99 64.99 1
7/21/2009 62 65 62 65 141
7/20/2009 63.5 63.5 63.5 63.5 100
7/17/2009 63.5 63.5 63.5 63.5 100
7/16/2009 63.5 63.5 63.5 63.5 100
7/15/2009 65 65 60.55 60.55 200
7/14/2009 62 62 62 62 100
7/13/2009 59 60.99 59 60.99 1100
7/9/2009 60 60 60 60 600
7/8/2009 56.99 60.99 56.99 60.99 200
7/2/2009 59.98 59.98 59.98 59.98 100
6/30/2009 60.99 60.99 60.99 60.99 100
6/26/2009 61.99 61.99 61.99 61.99 200
6/24/2009 62.49 62.49 62.49 62.49 100
6/19/2009 61.49 61.49 61.49 61.49 100
6/18/2009 61.5 61.5 61.5 61.5 200
6/10/2009 63.21 63.21 63.21 63.21 600
6/8/2009 63.2 63.21 63.2 63.21 200
6/5/2009 64 64.03 64 64.03 300
6/4/2009 60.99 60.99 60.99 60.99 100
5/28/2009 55 58.99 55 58.99 200
5/26/2009 60.61 60.61 60.61 60.61 400
5/25/2009 63.8 63.8 63.8 63.8 100
5/14/2009 65.9 65.9 65.79 65.79 200
5/13/2009 65.9 65.9 65.9 65.9 100
5/6/2009 63.07 66.98 63.07 66.98 300
4/30/2009 64.4 68.35 64.4 68.35 200
4/29/2009 67.78 67.78 67.78 67.78 100
4/28/2009 67.37 67.37 67.35 67.35 200
4/27/2009 66.5 66.5 66.5 66.5 400
4/24/2009 70 70 70 70 200
4/23/2009 66.5 67.55 66.5 67.55 500
4/22/2009 65.95 65.95 61.38 65.9 500
4/21/2009 64.61 64.61 64.61 64.61 100
4/20/2009 67.85 67.85 67.85 67.85 100
4/17/2009 70.65 70.65 64.6 64.6 700
4/16/2009 68.7 68.7 68.7 68.7 100
4/15/2009 65.99 65.99 65.99 65.99 100
4/14/2009 63.27 63.27 63.27 63.27 300
4/13/2009 63.56 66.6 63.56 66.6 200
4/9/2009 65.56 69.25 65.55 65.55 600
4/8/2009 67 69 66.41 69 1000
4/7/2009 69.9 69.9 69.9 69.9 100
4/3/2009 72 72 72 72 100
4/2/2009 69.8 70 69.8 70 200
4/1/2009 66.17 69.49 66.17 69.49 500
3/31/2009 68.67 72.1 68.67 72.1 1100
3/30/2009 68.4 72.5 68.4 68.6 700
3/27/2009 68.88 72 68.88 72 500
3/20/2009 76 76 69 69 200
3/18/2009 66.6 72.6 66.6 72.6 300
3/17/2009 70.09 70.09 70.09 70.09 200
3/16/2009 73.77 73.78 73.77 73.77 800
3/13/2009 80 80 78 78 200
3/12/2009 81.73 81.73 80.5 81.73 800
3/11/2009 77.84 77.84 77.84 77.84 200
3/9/2009 74.14 74.14 74.14 74.14 100
3/6/2009 70.61 70.61 70.61 70.61 800
3/5/2009 67.25 67.25 67.25 67.25 300
3/4/2009 64.05 64.05 64.05 64.05 100
3/3/2009 61 61 61 61 100
2/27/2009 58.1 58.1 58.1 58.1 1000
2/26/2009 55.34 55.34 55 55.34 700
2/25/2009 52.71 52.71 52 52.71 2000
2/24/2009 51 52.33 50.2 50.2 2200
2/23/2009 49.83 49.84 49.83 49.84 300
2/20/2009 47.47 47.47 47.47 47.47 100
2/19/2009 45.21 45.21 45.21 45.21 100
2/18/2009 46.51 46.51 42.2 42.2 500
2/16/2009 47.25 47.25 44.3 44.3 2700
2/13/2009 45.7 45.7 45 45 600
2/12/2009 43.53 43.53 43.53 43.53 600
2/11/2009 40 41.46 39 41.46 6900
2/10/2009 39.2 39.49 39.2 39.49 500
2/9/2009 38.37 38.37 35 35.35 10500
2/6/2009 40.2 40.2 36.55 36.55 600
2/4/2009 38.3 38.3 38.3 38.3 100
2/3/2009 36.48 36.48 36.48 36.48 100
2/2/2009 33.02 36.48 33.02 36.48 200
1/30/2009 34.75 34.75 34.75 34.75 100
1/29/2009 34 36.13 33 33.1 1400
1/28/2009 34.41 34.41 34.41 34.41 100
1/27/2009 34.4 34.42 34.4 34.42 200
1/22/2009 33 33 32.5 32.79 700
1/21/2009 36 36.45 33.26 33.26 800
1/19/2009 35.5 35.5 34.75 34.75 600
1/13/2009 36.5 36.5 36.5 36.5 200
1/6/2009 37.5 37.5 37.5 37.5 200
1/5/2009 38.05 38.05 38.05 38.05 500
1/2/2009 36.5 36.5 36.05 36.05 1000
12/23/2008 38 38 37.5 37.5 3100
12/17/2008 39.95 41.94 39.21 39.21 2500
12/16/2008 39.95 39.95 39.95 39.95 500
12/15/2008 42 42.5 41.9 41.9 1500
12/5/2008 44.1 44.1 44.1 44.1 900
11/26/2008 44.1 44.1 44.1 44.1 100
10/30/2008 44.1 44.1 44.1 44.1 500
10/29/2008 44.1 44.1 44.1 44.1 1100
10/28/2008 44.1 44.1 44.1 44.1 500
10/27/2008 44.1 44.1 44.1 44.1 900
9/19/2008 45.6 45.6 45.6 45.6 700
9/16/2008 45.6 45.6 45.6 45.6 500
9/15/2008 46 46 45.6 45.6 300
9/12/2008 49.5 49.9 45.6 46 9000
9/8/2008 47.74 47.74 47.74 47.74 500
9/5/2008 47.74 47.74 47.74 47.74 100
9/1/2008 45.6 45.6 45.6 45.6 100
8/26/2008 47.07 47.07 45.6 45.6 200
8/25/2008 48 48 48 48 100
8/21/2008 52 52 50.25 50.25 1000
8/20/2008 53.35 53.35 52.87 52.87 300
8/19/2008 55.75 55.75 55.65 55.65 800
8/13/2008 59 59 58.48 58.48 600
8/12/2008 62 62 61.55 61.55 600
8/11/2008 63.03 63.03 63.03 63.03 100
8/1/2008 66 66 66 66 100
7/31/2008 66 66 66 66 500
7/28/2008 69.35 69.35 69.35 69.35 800
7/25/2008 73 73 73 73 300
7/24/2008 76.5 76.5 76.5 76.5 200
7/23/2008 74.12 74.12 74.12 74.12 100
7/22/2008 82 82 75.15 77 300
7/16/2008 79 79 79 79 400
7/15/2008 79 79 79 79 500
6/27/2008 82.17 82.17 82.17 82.17 300
6/25/2008 83.05 86.85 83 83 4100
6/24/2008 84 84 77.2 83.2 6100
6/23/2008 78 78 76.63 76.63 600
6/19/2008 80.66 80.66 80.66 80.66 200
6/17/2008 84.75 84.9 84.75 84.9 200
6/16/2008 84 84 82.5 82.5 200
6/13/2008 83.5 84 83.5 84 1300
6/12/2008 84 84 81.25 81.25 200
6/11/2008 80 82 80 82 400
6/10/2008 80.15 80.2 80.15 80.2 200
6/9/2008 83 84.1 83 84.1 200
6/6/2008 87.5 88 85.9 87 900
6/5/2008 84.5 84.5 84.5 84.5 100
6/4/2008 82.7 82.7 82.7 82.7 100
6/3/2008 78.8 78.8 76 78.8 300
6/2/2008 75.5 75.5 75.05 75.05 300
5/28/2008 86 86 78.91 79 1800
5/27/2008 80 83 80 83 1000
5/26/2008 82 82 81.25 81.5 1200
5/23/2008 85.5 85.5 85.49 85.49 800
5/22/2008 83.03 89.98 83.03 89.98 200
5/21/2008 89.99 89.99 86.25 86.25 500
5/20/2008 89.99 89.99 89.99 89.99 100
5/19/2008 91 91 89.5 89.5 900
5/16/2008 94 94 94 94 200
5/15/2008 95 95 92.1 93.95 1300
5/14/2008 90 94 90 94 800
5/13/2008 90 90 90 90 200
5/9/2008 88 88 88 88 500
5/7/2008 93 93.05 92.5 92.5 700
5/6/2008 92.5 92.5 92.5 92.5 100
5/5/2008 92.1 92.1 92.1 92.1 100
5/2/2008 91 93 91 93 700
4/30/2008 93 93 93 93 1400
4/29/2008 91 91 91 91 500
4/28/2008 92 92 91.6 91.6 1000
4/25/2008 92 92 92 92 400
4/24/2008 93 93 93 93 100
4/22/2008 93 94.9 92 94.8 1600
4/21/2008 93 93 92 92 500
4/18/2008 93 93 92 92 500
4/17/2008 92.5 92.5 92 92 500
4/16/2008 94 94 94 94 300
4/15/2008 92.5 95.9 92 95.9 1200
2/20/2008 99 100.75 96.5 96.5 2600
2/19/2008 97.05 97.05 97 97 1100
2/14/2008 102 102 97 97 2100
2/13/2008 102 102 102 102 500
2/11/2008 102 102.5 102 102 300
2/8/2008 103 104 103 104 500
2/7/2008 109.9 109.9 102.05 103 7100
2/6/2008 103.7 104.7 99.75 104.7 12000
2/4/2008 97.75 99.75 97.75 99.75 5300
1/30/2008 90.05 90.05 90.05 90.05 200
1/28/2008 94.05 94.05 94.05 94.05 100
1/25/2008 92.15 98 92.15 98 200
1/24/2008 96.05 96.05 96 96 900
1/23/2008 98 98 98 98 200
1/22/2008 100 100 100 100 400
1/21/2008 101 101 95 95 700
1/18/2008 100 100 100 100 1000
1/16/2008 105 105 100 100 3000
1/9/2008 102 102 102 102 500
1/8/2008 102 103 102 103 1800
1/4/2008 106 106 100.3 100.3 1400
1/3/2008 105 105.5 104.75 105.5 9600
12/26/2007 100 101 100 100.5 400
12/18/2007 103 104.5 103 104.5 900
12/17/2007 102.9 103.75 102.9 103 400
12/14/2007 102 102 98.85 98.85 1600
12/13/2007 104 104.1 104 104.05 400
12/12/2007 115 115 106.8 109 600
12/11/2007 112.1 112.1 111.15 111.15 400
12/7/2007 117.95 117.95 117 117 400
12/6/2007 114 122.95 113.5 122.95 1000
12/5/2007 119 119.45 110 119.45 1600
12/3/2007 115.65 115.65 115.65 115.65 100
11/30/2007 121.8 121.8 121.7 121.7 200
11/28/2007 122 122 116 116 300
11/27/2007 122 122 122 122 500
11/26/2007 118.5 118.5 118.5 118.5 1000
11/23/2007 114 114 114 114 1000
11/20/2007 110 110.9 110 110 600
11/19/2007 105 106.05 105 106.05 500
11/16/2007 99 101 99 101 700
11/15/2007 98.5 98.5 96.5 96.5 900
11/14/2007 100 100 99 99 600
11/13/2007 102.1 102.1 100 100 3700
11/8/2007 104 104 104 104 200
10/26/2007 134 134 124.75 124.75 300
10/25/2007 129.05 131.5 123 131.3 6000
10/24/2007 129.05 129.05 128.95 129.05 1900
10/23/2007 122.95 122.95 120 122.95 3100
10/22/2007 117.1 117.1 117.1 117.1 700
10/19/2007 111.55 111.55 111.55 111.55 200
10/18/2007 104.25 106.25 104.25 106.25 1600
10/17/2007 103.15 103.15 103.15 103.15 100
10/11/2007 97 99.75 97 99.75 1200
10/9/2007 94.8 95 91.2 95 700
10/5/2007 91 91 91 91 500
10/4/2007 94.5 94.5 93 93 1200
10/3/2007 93.5 93.5 93.5 93.5 500
10/2/2007 95 95 95 95 200
10/1/2007 95 95 93.5 93.5 700
9/24/2007 96 96.2 96 96.1 700
9/19/2007 101 101 101 101 300
9/12/2007 101 101.05 101 101 900
9/11/2007 104 104 100 100 1100
9/10/2007 104 104 104 104 4000
9/6/2007 104 104 104 104 200
9/4/2007 99 103 99 103 400
8/30/2007 104 104 104 104 100
8/29/2007 94 101.8 94 101 500
8/28/2007 97 97 97 97 100
8/27/2007 101 101 101 101 100
8/23/2007 107 107 105 105 300
8/21/2007 103 103 102 102 900
8/20/2007 106.5 106.5 106.5 106.5 400
8/17/2007 101 103.2 101 103.2 2400
8/16/2007 108 108 100.7 100.8 9700
8/15/2007 104 107.25 102.1 106 1900
8/13/2007 108 108 107.4 107.4 800
8/10/2007 113 116.95 113 113.05 1600
8/9/2007 127 127 123.65 123.65 600
8/8/2007 127 127 123.65 123.65 600
8/7/2007 131 131 130.05 130.15 900
8/6/2007 131 131 130.05 130.15 900
8/3/2007 132.05 134.05 132.05 134.05 7300
8/2/2007 138.95 139 138.95 139 5100
8/1/2007 138.95 139 138.95 139 5100
7/31/2007 140 140.2 133 140.2 4100
7/30/2007 140.5 141.5 140 140 900
7/27/2007 145.5 145.5 145.5 145.5 500
7/26/2007 146 146 146 146 100
7/25/2007 146 146 146 146 100
7/24/2007 147 150 142 142 700
7/23/2007 147 150 142 142 700
7/20/2007 144.55 144.55 144.55 144.55 100
7/19/2007 144.55 144.55 144.55 144.55 100
7/18/2007 153 153 152 152 2000
7/17/2007 164 164 156.5 156.5 1500
7/16/2007 156.85 160 151 160 5600
7/13/2007 150 154.4 150 154.4 4300
7/12/2007 145 147.05 145 147.05 2500
7/11/2007 141 141 140.05 140.05 1300
7/10/2007 146.5 153.95 146.3 146.3 3400
7/9/2007 158 160 154 154 11400
7/6/2007 165 167.5 162 162 1800
7/5/2007 174 174 166 166 4500
7/4/2007 175 175 170 174 6700
7/3/2007 178 186.65 168.95 176 33600
7/2/2007 177.8 177.8 177.8 177.8 2300
6/29/2007 169.35 169.35 169.35 169.35 5800
6/28/2007 161.3 161.3 161.3 161.3 400
6/27/2007 146.35 153.65 146.35 153.65 2300
6/26/2007 146.35 146.35 146.35 146.35 2000
6/25/2007 139.4 139.4 139.4 139.4 700
6/22/2007 132.8 132.8 132.8 132.8 3600
6/21/2007 126.5 126.5 126.5 126.5 1000
6/20/2007 120.5 120.5 120.5 120.5 800
6/19/2007 114.8 114.8 114.8 114.8 800
6/18/2007 109.35 109.35 109.35 109.35 1500
6/15/2007 104.15 104.15 104.15 104.15 1200
6/14/2007 99.2 99.2 99.2 99.2 2100
6/13/2007 90 94.5 90 94.5 200
6/12/2007 89 90 89 90 300
6/11/2007 89 90 89 90 300
6/8/2007 92.4 92.4 88 88 300
6/7/2007 92.4 92.4 88 88 300
6/6/2007 88 88 88 88 400
6/5/2007 88.25 91 88.25 88.25 800
6/4/2007 88 88 88 88 100
6/1/2007 88 88 88 88 100
5/31/2007 89 90.5 89 90.5 2100
5/30/2007 89 89 89 89 300
5/29/2007 87.75 89.35 87.75 89 1400
5/28/2007 86 87.45 86 87.45 1100
5/24/2007 88.3 89 86 86 1500
5/23/2007 86 86 86 86 100
5/22/2007 85.5 85.5 85.5 85.5 200
5/21/2007 87.05 87.05 85.5 85.5 400
5/18/2007 87.05 87.05 85.5 85.5 400
5/17/2007 82.8 83 82.8 83 300
5/16/2007 82.8 83 82.8 83 300
5/15/2007 88.75 88.75 84.3 84.3 900
5/14/2007 86.85 86.85 86.85 86.85 100
5/11/2007 84 84 83.9 83.9 200
5/10/2007 84 84 83.9 83.9 200
5/9/2007 81.3 81.3 81.1 81.1 500
5/8/2007 84.15 84.15 84.05 84.05 300
5/7/2007 84.15 84.15 84.05 84.05 300
5/4/2007 84 84 84 84 200
5/3/2007 85.2 86.95 85.2 86.95 600
5/2/2007 87.6 87.6 87.6 87.6 100
4/30/2007 87 87 87 87 100
4/27/2007 91 91 84.75 84.75 2500
4/26/2007 91 91 84.75 84.75 2500
4/25/2007 89 91.35 89 89.2 800
4/24/2007 85 87.5 85 87 1200
4/23/2007 83.5 85 83.5 85 200
4/20/2007 84 84.1 84 84.1 200
4/19/2007 80.1 80.1 80.1 80.1 100
4/18/2007 80.1 80.1 80.1 80.1 100
4/17/2007 80.1 83 80.1 83 600
4/16/2007 82 82 82 82 500
4/13/2007 82.5 82.5 82.5 82.5 500
4/12/2007 84 84 84 84 1000
4/11/2007 80 84.4 80 84.4 1500
4/10/2007 80 84.4 80 84.4 1500
4/9/2007 81 81 81 81 2000
4/6/2007 81.2 81.2 81 81 1200
4/5/2007 82.05 82.05 82.05 82.05 300
4/4/2007 85 85 85 85 100
4/3/2007 87 87 87 87 400
3/29/2007 88 88 88 88 100
3/28/2007 88 88 88 88 100
3/27/2007 88 88 88 88 100
3/26/2007 88.1 88.1 88 88 1000
3/22/2007 89.95 89.95 88 88 200
3/21/2007 90 90 90 90 100
3/20/2007 87.15 87.15 87.15 87.15 100
3/19/2007 89.05 89.05 89.05 89.05 100
3/16/2007 86.5 89 86.5 89 200
3/15/2007 87 87 86.5 86.5 600
3/14/2007 87 87 86.5 86.5 1100
3/13/2007 91.05 91.05 91.05 91.05 500
3/12/2007 91.05 91.05 91.05 91.05 500
3/9/2007 91.05 91.05 91.05 91.05 500
3/8/2007 91 91 91 91 200
3/6/2007 95.45 95.45 95.45 95.45 100
3/5/2007 95.45 95.45 95.45 95.45 100
3/2/2007 95.95 95.95 95.95 95.45 100
3/1/2007 95.95 95.95 95.95 95.45 100
2/28/2007 95.95 95.95 95.95 95.85 100
2/27/2007 95.95 95.95 95.95 95.95 100
2/26/2007 95.95 95.95 95.95 95.95 100
2/23/2007 96 96.1 96 96.1 200
2/22/2007 96 96.1 96 96.1 200
2/21/2007 96 96.1 96 96.05 200
2/20/2007 96 96.1 96 96.1 200
2/19/2007 96.45 96.5 96.45 96.49 500
2/16/2007 96.45 96.5 96.45 96.5 500
2/15/2007 93.1 93.1 93.1 93.1 500
2/14/2007 93 93 93 93 500
2/13/2007 93 93 92.5 92.5 700
2/12/2007 93 93 93 93 800
2/9/2007 94 94 93 93 1000
2/8/2007 94 94 93 93 1000
2/7/2007 95 95 95 95 100
2/6/2007 95 95 92.5 92.5 1600
2/2/2007 96.05 96.05 96 96 400
2/1/2007 96.8 96.8 96.8 96.8 100
1/31/2007 100.05 100.05 100.05 100.05 100
1/26/2007 100.05 100.05 100.05 100.05 100
1/25/2007 104 104 103.5 103.5 700
1/24/2007 107.8 107.8 106 106 600
1/23/2007 103 103.1 103 103.1 600
1/22/2007 101.7 102.95 101.7 102.95 900
1/19/2007 107 107 107 107 200
1/18/2007 104.5 104.5 104.5 104.5 300
1/17/2007 103.55 110 103.55 110 600
1/16/2007 101 111 100.7 109 1400
1/15/2007 101 111 100.7 110.78 1400
1/12/2007 101 111 100.7 111 1400
1/11/2007 106 106 106 106 200
1/10/2007 108.75 108.75 108.5 108.5 1000
1/9/2007 108.75 108.75 108.5 108.5 1000
1/8/2007 114 114 114 114 500
1/5/2007 114 114 114 114 500
1/4/2007 114 114 114 114 500
1/3/2007 114 114 114 114 500
12/29/2006 114 114 114 114 500
12/28/2006 114 114 114 114 500
12/27/2006 114 114 114 114 500
12/26/2006 114 114 114 114 500
12/22/2006 114 114 114 114 500
12/21/2006 120 120 120 120 500
12/20/2006 120 120 120 120 500
12/19/2006 120 120 120 120 500
12/18/2006 120 120 120 120 500
12/15/2006 120 120 120 120 500
12/14/2006 120 120 120 120 500
12/13/2006 120 120 120 120 500
12/12/2006 120 120 120 120 500
12/11/2006 125 125 125 125 500
12/8/2006 128 128 128 128 500
12/7/2006 128 128 128 128 2000
12/6/2006 140 140 140 140 1000
12/5/2006 140 140 140 140 1000
12/4/2006 140 140 140 140 1000
12/1/2006 140 140 140 140 1000
11/30/2006 140 140 140 140 1000
11/29/2006 155 155 155 155 900
11/28/2006 155 155 155 155 900
11/27/2006 155 155 155 155 900
11/24/2006 155 155 155 155 900
11/23/2006 155 155 155 155 900
11/22/2006 155 155 155 155 900
11/21/2006 155 155 155 155 900
11/20/2006 155 155 155 155 900
11/17/2006 155 155 155 155 900
11/16/2006 155 155 155 155 900
11/15/2006 155 155 155 155 900
11/14/2006 155 155 155 155 900
11/13/2006 155 155 155 155 900
11/10/2006 155 155 155 155 900
11/8/2006 155 155 155 155 900
11/7/2006 155 155 155 155 900
11/6/2006 155 155 155 155 900
11/3/2006 155 155 155 155 900
11/2/2006 155 155 155 155 900
11/1/2006 155 155 155 155 900
10/31/2006 155 155 155 155 900
10/30/2006 155 155 155 155 900
10/19/2006 155 155 155 155 900
10/18/2006 159.6 170 159.6 170 300
10/17/2006 159.6 170 159.6 170 300
10/16/2006 159.6 170 159.6 170 300
10/13/2006 178 180 177 180 2100
10/12/2006 178 180 177 180 2100
10/11/2006 178 180 177 180 2100
10/10/2006 178 180 177 180 2100
10/9/2006 178 180 177 180 2100
10/6/2006 178 180 177 180 2100
10/5/2006 178 180 177 180 2100
10/4/2006 178 180 177 180 2100
10/3/2006 178 180 177 180 2100
10/2/2006 178 180 177 180 2100
9/29/2006 178 180 177 180 2100
9/28/2006 178 180 177 180 2100
9/27/2006 178 180 177 180 2100
9/26/2006 178 180 177 180 2100
9/25/2006 178 180 177 180 2100
9/22/2006 178 180 177 180 2100
9/21/2006 178 180 177 180 2100
9/20/2006 178 180 177 180 2100
9/19/2006 178 180 177 180 2100
9/18/2006 178 180 177 180 2100
9/15/2006 185 185 185 185 200
9/14/2006 185 185 185 185 200
9/13/2006 185 185 185 185 1000
9/12/2006 191 191 191 191 100
9/11/2006 191 191 191 191 100
9/8/2006 189 191 189 191 1000
9/7/2006 189 191 189 191 1000
9/6/2006 189 191 189 191 1000
9/5/2006 189 191 189 191 1000
9/4/2006 188 189 184 184 2700
9/1/2006 188 189 184 184 2700
8/31/2006 188 189 184 184 2700
8/30/2006 185 189 185 189 2200
8/29/2006 180 180 180 180 200
8/28/2006 180 180 180 180 200
8/25/2006 178 178 178 178 100
8/24/2006 178 178 178 178 100
8/23/2006 178 178 178 178 100
8/22/2006 178 178 178 178 100
8/21/2006 183 185 183 185 1500
8/18/2006 183 185 183 185 1500
8/17/2006 183 185 183 185 1500
8/16/2006 183 185 183 185 1500
8/15/2006 183 185 183 185 1500
8/11/2006 183 185 183 185 1500
8/10/2006 181 182.7 180 182.7 600
8/9/2006 175 180 174 174 7500
8/8/2006 171 171 171 171 500
8/7/2006 171 171 171 171 500
8/4/2006 171 171 171 171 500
8/3/2006 171 171 171 171 500
8/2/2006 171 171 171 171 500
8/1/2006 171 171 171 171 100
7/31/2006 171 171 171 171 100
7/28/2006 171 171 171 171 100
7/27/2006 168 171 168 171 200
7/26/2006 168 171 168 171 200
7/25/2006 168 171 168 171 200
7/24/2006 168 171 168 171 200
7/21/2006 170 170 170 170 500
7/20/2006 170 170 170 170 500
7/19/2006 170 170 170 170 100
7/18/2006 170 170 170 170 300
7/17/2006 169 169 169 169 100
7/14/2006 169 169 169 169 100
7/13/2006 168 168 167 167 600
7/4/2006 180.5 180.5 180.5 180.5 100
7/3/2006 180.5 180.5 180.5 180.5 100
6/30/2006 180.5 180.5 180.5 180.5 100
6/29/2006 171 172 171 172 3900
6/28/2006 171 172 171 172 3900
6/27/2006 171 172 171 172 3900
6/26/2006 165 165 165 165 500
6/23/2006 170 170 166 166 1700
6/22/2006 170 170 166 166 1700
6/21/2006 170 170 170 170 600
6/20/2006 167 167 167 167 100
6/19/2006 180 180 175 175 200
6/16/2006 174.55 174.55 174.55 174.55 100
6/15/2006 171 179 165 166.25 1300
6/14/2006 170 173 170 170.5 2300
6/13/2006 170 173 170 170.5 2300
6/12/2006 171.5 171.5 171.5 171.5 500
6/9/2006 171.5 171.5 171.5 171.5 500
6/8/2006 171.5 171.5 171.5 171.5 500
6/7/2006 170 174.8 170 174 109900
6/6/2006 171.5 172 166.5 166.5 1200
6/5/2006 168 171.15 168 171.15 2400
6/2/2006 168 171.15 168 171.15 2400
6/1/2006 163 163 163 163 500
5/31/2006 163 163 163 163 500
5/30/2006 163 163 163 163 500
5/29/2006 163 163 163 163 500
5/26/2006 163 163 163 163 500
5/25/2006 168 170 168 169 18700
5/24/2006 168 168 164 164 800
5/23/2006 163 163 163 163 1300
5/22/2006 162.5 162.5 162.5 162.5 100
5/19/2006 163 163 163 163 2000
5/18/2006 163 165 163 164 2600
5/17/2006 164 164 163 163 1000
5/16/2006 167 167 167 167 3500
5/15/2006 167 167 167 167 3500
5/12/2006 171 171 157.9 171 800
5/11/2006 171 171 157.9 171 800
5/10/2006 171 171 157.9 171 800
5/9/2006 166 166 166 166 100
5/8/2006 157 159.6 153 159.6 15900
5/5/2006 153 153 152 152 1000
5/4/2006 153 153 152 152 1000
5/3/2006 158 158 158 158 500
5/2/2006 158 158 158 158 500
4/28/2006 158 158 158 158 500
4/27/2006 169.5 169.5 164 164.25 6400
4/26/2006 169.5 169.5 164 164.25 6400
4/25/2006 163.5 169.5 163.5 169.5 1300
4/24/2006 178.5 178.5 163.05 163.05 800
4/21/2006 157 170 157 170 1100
4/20/2006 166 166 165.2 165.2 1400
4/19/2006 173.85 173.85 173.85 173.85 100
4/18/2006 181 183 181 183 1100
4/17/2006 181 183 181 183 1100
4/14/2006 181 183 181 183 1100
4/13/2006 173 181 173 181 1000
4/10/2006 173 173 173 173 100
4/7/2006 181 181 181 181 100
4/6/2006 172 179.95 172 179.95 700
4/5/2006 178 180 173.6 173.6 1800
4/4/2006 173 173.6 173 173.6 2700
4/3/2006 154 165.35 154 165.35 13300
3/31/2006 154.5 157.5 154.5 157.5 1000
3/29/2006 150 150 150 150 5000
3/28/2006 137 150 137 150 9100
3/27/2006 150 150 143 143 500
3/24/2006 150 150 150 150 7200
3/22/2006 135 143.3 135 143.3 9600
3/20/2006 125.05 136.5 125 136.5 8700
3/17/2006 127 132.8 127 130 9000
3/16/2006 125 126.5 125 126.5 1000
3/15/2006 120.5 120.5 120.5 120.5 100
3/14/2006 124.9 125 124.9 125 1500
3/13/2006 124 125 124 125 5600
3/10/2006 120 120 120 120 100
3/8/2006 119 124.9 115 116.25 11100
3/7/2006 119.5 119.5 119 119 2500
3/6/2006 124 124 122 122 700
3/1/2006 124 124 124 124 1000
2/27/2006 124 124 123.75 123.85 1100
2/23/2006 126.8 128.1 126.8 128.1 1900
2/22/2006 123 123 118.75 122 6600
2/21/2006 125 125 125 125 1500
2/20/2006 129.1 129.1 125 125 400
2/17/2006 117.35 127.25 117.35 127 10100
2/15/2006 124 124 122.6 123.95 1100
2/14/2006 128.25 129 127.8 129 500
2/13/2006 133.1 135 133.1 135 600
2/10/2006 138 140.1 138 140.1 700
2/7/2006 153.25 153.25 144 144 200
2/6/2006 147 147.3 133.6 146 3600
2/3/2006 140 140.3 140 140.3 8600
2/2/2006 130 133.65 130 133.65 8200
2/1/2006 122 127.3 122 127.3 3900
1/31/2006 121 121.25 121 121.25 6500
1/30/2006 110 115.5 110 115.5 5900
1/27/2006 107 110 107 110 10200
1/26/2006 103.5 105.5 103.25 105.5 4600
1/25/2006 102 106.5 102 106.5 6000
1/24/2006 104.5 104.5 103 104 3300
1/23/2006 102 102.5 102 102.5 4500
1/19/2006 99 99 99 99 500
1/18/2006 100.05 100.05 100 100 300
1/17/2006 101 101 100 100 600
1/16/2006 103.9 103.9 101.5 101.5 2200
1/9/2006 99 100 95.1 99 12000
1/6/2006 101.9 101.9 100 100 300
1/5/2006 97.3 97.95 96 97.95 1100
12/26/2005 100 100 99.5 99.5 200
12/21/2005 100 100 100 100 300
12/19/2005 99.5 99.5 99.5 99.5 100
12/15/2005 99 101 99 101 600
12/13/2005 101 101 101 101 100
12/12/2005 100 100 100 100 200
12/9/2005 100 100 100 100 200
12/8/2005 100 100 100 100 100
12/5/2005 101.9 101.9 101.9 101.9 100
12/2/2005 101.9 101.9 101.9 101.9 100
12/1/2005 99 99 99 99 500
11/29/2005 102.45 102.45 102.45 102.45 500
11/28/2005 102 102 101.95 101.95 600
11/25/2005 103 103 102 102 1100
11/24/2005 102.5 102.75 102.5 102.75 1100
11/23/2005 99 99 99 99 100
11/22/2005 97.5 97.5 97.5 97.5 1000
11/16/2005 93.5 93.5 93.5 93.5 500
11/15/2005 93.6 94 93.6 94 600
11/14/2005 95 95.25 95 95.25 900
11/11/2005 93 93 93 93 400
11/10/2005 93 93 91 93 2300
11/8/2005 93.2 93.2 93.2 93.2 100
11/7/2005 98 98 98 98 100
10/20/2005 101 101 101 101 500
10/19/2005 101 101 101 101 100
10/18/2005 106 106 106 106 200
10/10/2005 111.15 111.15 111.15 111.15 100
10/7/2005 117 117 117 117 400
10/6/2005 116.5 116.5 116 116 300
10/5/2005 111 111 111 111 200
10/3/2005 106 106 106 106 200
9/29/2005 107 107 105 105 600
9/28/2005 105.1 105.1 105.1 105.1 100
9/23/2005 110.25 110.25 110.25 110.25 100
9/21/2005 115 116 114 116 1400
9/20/2005 115 115 115 115 2100
9/14/2005 120 120 120 120 100
9/9/2005 120 120 120 120 500
9/8/2005 120 120 120 120 500
9/7/2005 120 120 120 120 500
9/6/2005 120 120 120 120 500
9/5/2005 126 126 120 120 1000
9/2/2005 124 124 120.35 120.35 500
9/1/2005 126.4 126.4 126.4 126.4 100
8/31/2005 144.9 144.9 133.05 133.05 500
8/29/2005 130 140 130 140 800
8/25/2005 135 135 135 135 100
8/16/2005 156 156 152 152 600
8/4/2005 153.95 153.95 153.95 153.95 200
8/3/2005 148 149.6 145 149 1200
8/2/2005 140.9 142.5 140.9 142.5 400
8/1/2005 137 137 137 137 100
7/28/2005 140 140.9 132 132 400
7/25/2005 135 135 135 135 100
7/22/2005 130 130 130 130 200
7/21/2005 131.55 131.55 131.25 131.25 2500
7/20/2005 137 138 137 138 200
7/19/2005 139 139 137.8 137.8 300
7/15/2005 145 145 145 145 400
7/14/2005 144 144 144 144 100
7/13/2005 152.1 152.1 145 145 800
7/8/2005 146 146 144.5 146 700
7/7/2005 152.05 152.05 152 152 300
7/5/2005 164.9 164.9 164.9 164.9 500
7/4/2005 158.05 158.05 158 158 200
6/28/2005 166.3 166.3 166.3 166.3 100
6/17/2005 182 182 182 182 500
6/15/2005 167.2 175 167.2 175 600
6/9/2005 170 186 169.1 186 500
6/8/2005 186 186 169.1 178 1200
6/7/2005 170 178 162.4 178 2200
6/6/2005 171 171 171 171 100
6/2/2005 172.1 172.1 172.1 172.1 300
5/31/2005 170 170 170 170 200
5/27/2005 164 164 164 164 4100
5/23/2005 157 157 157 157 1000
5/20/2005 150.6 150.6 150.6 150.6 100
5/19/2005 143.45 143.45 143.45 143.45 100
5/18/2005 140 151 139.25 151 1600
5/12/2005 144.75 144.75 144.75 144.75 200
5/11/2005 152 152 152 152 100
5/10/2005 163.8 163.8 160 160 52300
5/6/2005 155 156 155 156 300
5/5/2005 139 151 139 151 3100
5/4/2005 146 146 145 146 1500
5/3/2005 152.5 152.5 152.5 152.5 500
4/27/2005 160 160.1 159.6 160.1 1200
4/25/2005 168 168 168 168 100
4/21/2005 165 165 161 161 400
4/20/2005 164 164 164 164 200
4/19/2005 172 194 172 172 300
4/18/2005 181 181 181 181 100
4/15/2005 190 190 190 190 500
4/11/2005 199 199 199 199 500
4/8/2005 199 199 199 199 500
4/7/2005 198 198 198 198 500
4/6/2005 223 223 208 208 1500
4/1/2005 200 219 200 219 1000
3/29/2005 190 204 190 204 1300
3/18/2005 199.95 199.95 199.95 199.95 100
3/17/2005 207 207 205 205 300
3/16/2005 215 215 215 215 1000
3/11/2005 228 229 228 229 800
3/10/2005 220 229 214 229 12300
3/9/2005 204.5 220 204.5 220 8500
3/8/2005 200 215 200 215 9100
2/28/2005 200 213.9 200 200 1600
2/23/2005 201 201 201 201 500
2/16/2005 198.6 202 198.6 201 2600
2/14/2005 212 213.9 212 212 1300
2/9/2005 200 200 200 200 1000
1/27/2005 200 200 200 200 5500
1/19/2005 191.1 192 191 192 700
1/18/2005 200.1 200.1 200 200 400
1/17/2005 195 210 195 210 2200
1/11/2005 204 204 200 200 700
1/10/2005 209 209 209 209 800
1/7/2005 208.5 208.5 208.5 208.5 100
1/6/2005 212.5 214 207 210 1000
1/5/2005 210 213 206 206 1200
1/4/2005 211.75 212.5 205 212.5 2500
1/3/2005 212.5 212.5 200 200 300
12/31/2004 200 210 200 209 2200
12/30/2004 204 205 204 204.5 400
12/28/2004 207 219 203.5 203.5 1000
12/27/2004 204 204.45 204 204.45 1000
12/23/2004 200.75 200.75 200.75 200.75 500
12/22/2004 204.95 209.75 200.75 200.75 2200
12/21/2004 200 200.05 199.1 200 1300
12/17/2004 211 212 200 209.5 2900
12/16/2004 210 210 200 208 2100
12/15/2004 206 208 206 208 1200
12/14/2004 205 214.45 205 207 2900
12/13/2004 208 208 208 208 100
12/10/2004 213.9 214.45 200 201.1 8900
12/9/2004 207 207.85 199.5 199.5 6600
12/8/2004 185 193.35 185 193.35 12100
12/7/2004 181.9 181.9 181.9 181.9 100
12/6/2004 166.05 180 166.05 180 2100
12/3/2004 177 190 174 174 1700
12/2/2004 169 179.9 169 177 28300
11/30/2004 165.25 170 165.25 170 1100
11/29/2004 165 168.05 165 168.05 3500
11/26/2004 170 170 170 170 300
11/25/2004 170 170 169.5 170 3900
11/24/2004 170 180 170 180 1600
11/23/2004 169 170 169 170 1600
11/22/2004 169 170 169 170 2200
11/19/2004 170 170 165 165 1100
11/5/2004 164 164 164 164 100
11/2/2004 167 170 166 166 1600
11/1/2004 165.05 165.05 165 165 600
10/29/2004 165.05 170 165 170 2700
10/27/2004 170 175 166 166 20400
10/25/2004 166 166 166 166 100
10/22/2004 166 166 166 166 100
10/21/2004 165.05 165.05 165.05 165.05 100
10/18/2004 172 172 172 172 1000
10/14/2004 170 177 170 174 4800
10/13/2004 175 180 165 165 1000
10/12/2004 168 168 168 168 200
10/11/2004 167 167 167 167 500
10/8/2004 165 165 165 165 200
10/5/2004 165 165 165 165 500
10/4/2004 165.05 169.95 165 169.95 300
10/1/2004 178 178 178 178 2000
9/29/2004 175 179.95 175 179.95 5500
9/28/2004 163 180 163 180 4300
9/27/2004 192.95 192.95 171 171 1300
9/24/2004 174 183 173 180 6100
9/23/2004 170 170.9 170 170.9 1400
9/22/2004 157 159 157 159 600
9/16/2004 162 162 162 162 300
9/15/2004 162 162 158.6 158.6 1200
9/14/2004 163.05 163.05 162 162 1500
9/13/2004 165.3 165.3 165.3 165.3 1000
9/10/2004 174 174 174 174 900
9/9/2004 166 173 166 170 2000
9/8/2004 166 166 166 166 200
9/6/2004 166.25 166.25 166.25 166.25 100
9/3/2004 167 167 166.25 166.25 500
9/1/2004 173 177.5 173 175 1800
8/31/2004 176 176.1 173 173 1000
8/30/2004 181 181 176.1 176.1 300
8/27/2004 183.4 183.5 172 181.05 4500
8/26/2004 188 188 177 180 3900
8/25/2004 175 175.1 171 175.1 10600
8/24/2004 162.9 162.9 162.9 162.9 9500
8/23/2004 144.95 151.55 144.95 151.55 3700
8/20/2004 141 141 141 141 100
8/19/2004 140 140 140 140 200
8/18/2004 145 150 143 144 3700
8/16/2004 141 143.5 141 143.5 3000
8/13/2004 135.5 135.5 135.5 135.5 200
8/12/2004 142 143.25 142 143.25 2000
8/11/2004 141 145.1 135 135 26500
8/6/2004 129 135.95 129 135.95 500
8/5/2004 137 137 128.25 128.25 200
8/4/2004 135 135 135 135 200
8/3/2004 124.55 140.9 124.55 140.9 4200
8/2/2004 131.1 131.1 131.1 131.1 100
7/30/2004 138 138 138 138 100
7/28/2004 130.05 138 130 138 300
7/27/2004 135 135 135 135 100
7/22/2004 140 140 140 140 100
7/21/2004 145 145 145 145 500
7/20/2004 147.25 147.25 147.25 147.25 100
7/19/2004 151 155 151 155 300
7/16/2004 145 145 145 145 100
7/5/2004 158 158 158 158 100
7/1/2004 158.7 158.75 158.7 158.75 200
6/30/2004 160 165 160 165 600
6/29/2004 159 160 159 160 500
6/28/2004 148 149 148 149 500
6/25/2004 159.75 160.3 141.75 141.75 1000
6/24/2004 149.15 149.15 149.15 149.15 100
6/17/2004 170 176 157 157 600
6/11/2004 172.5 172.55 164 164 9300
6/10/2004 165 165 162 162 1200
6/9/2004 173.1 176 173.1 176 5200
6/8/2004 155 164 155 164 200
6/7/2004 153 153 153 153 500
6/4/2004 155 164 155 176 200
6/3/2004 152.1 152.1 152.1 152.1 600
6/2/2004 168 168 160 160 2000
5/31/2004 144.15 158 144.15 158 1500
5/28/2004 151.1 151.1 151.1 151.1 500
5/27/2004 154.85 154.85 154.85 154.85 100
5/24/2004 165 165 165 165 200
5/21/2004 165 168.95 165 168.95 2000
5/17/2004 173.9 174 160.55 160.55 1200
5/12/2004 176 179.9 170 170 3800
5/11/2004 180 180 169 171 3800
5/10/2004 164.95 174 164.95 170 3000
5/7/2004 168 169 160 165 2400
5/6/2004 163 163 155 158 2300
5/5/2004 160 160 146 152 1800
5/4/2004 140 149 140 149 3800
4/29/2004 140 140 140 140 3000
4/27/2004 140 140 140 140 500
4/26/2004 135 140 135 140 7000
4/23/2004 140 140 140 140 5000
4/21/2004 140 140 140 140 5000
4/19/2004 140 142 140 142 1000
4/16/2004 141 141 141 141 300
4/15/2004 143.8 143.8 140 143.5 900
4/13/2004 150 150 142 142 1700
4/12/2004 140.1 147 140.1 143 10800
4/8/2004 142 142 142 142 500
4/6/2004 150 150 148 148 4000
4/2/2004 145 145 145 145 5000
4/1/2004 145 145 145 145 1800
3/31/2004 142 142 141 141 5500
3/30/2004 141.5 149.95 140 149.95 16500
3/29/2004 140 140 140 140 3300
3/25/2004 150 150 150 150 100
3/24/2004 140 141.9 140 140 1300
3/22/2004 141.5 141.5 140 140 1000
3/19/2004 140 140 140 140 100
3/18/2004 140.05 140.05 140 140 900
3/17/2004 142 142 142 142 5000
3/16/2004 140.05 141 140 141 6700
3/15/2004 140.05 142.5 140.05 142.5 1200
3/12/2004 137.55 137.75 137.55 137.6 2100
3/11/2004 139 139 136 136 4600
3/10/2004 140 140 138 138 5500
3/9/2004 144.9 145 140.1 140.1 1300
3/8/2004 140 142 140 141 11900
3/5/2004 136 144 136 140.25 10000
3/4/2004 121.85 135.95 121.85 135.95 12300
3/3/2004 128.25 128.25 128.25 128.25 200
2/27/2004 135 135 135 135 8300
2/26/2004 134 134 134 134 200
2/25/2004 130 130 130 130 100
2/24/2004 145 145 140 140 200
2/23/2004 134 135 132 135 1500
2/20/2004 130.1 130.1 130.1 130.1 700
2/19/2004 134.8 134.8 132.75 132.75 900
2/18/2004 126.05 135 126.05 135 3700
2/17/2004 127 127 127 127 200
2/16/2004 131 131 131 131 1000
2/13/2004 130.25 130.25 130 130 6000
2/10/2004 138 138.5 138 138.5 1500
2/6/2004 140 140 129.5 131.5 4800
1/30/2004 140 140 136 136 3400
1/29/2004 144 144 135.5 139 1300
1/28/2004 140 145 133.5 141 6200
1/27/2004 137.9 137.9 135 136 300
1/26/2004 130.35 139 130.35 132.5 5200
1/23/2004 128.5 140 128.5 137.2 2600
1/22/2004 145 146 135.05 135.2 800
1/21/2004 137.05 137.05 137.05 137.05 500
1/20/2004 127.5 127.5 127.5 127.5 200
1/19/2004 138.95 138.95 130 132.05 1000
1/16/2004 140 140 135.05 135.05 700
1/15/2004 144 144 133.05 133.05 1500
1/14/2004 140 144 140 140.05 2900
1/13/2004 134.5 138.65 132.5 137 11200
1/12/2004 129 130 129 129 2600
1/8/2004 127 135 121.5 125 12700
1/7/2004 124.9 125.9 124.9 125.9 17600
1/6/2004 117.15 117.15 117.15 117.15 100
1/5/2004 119.95 120.95 119.95 120.95 700
1/1/2004 123.05 124.05 123.05 123.15 3000
12/22/2003 109.75 114 109.75 114 15600
12/19/2003 109 111 109 111 10600
12/17/2003 109.7 110 109 109 7100
12/16/2003 107.5 107.5 107.5 107.5 500
12/12/2003 109 109 108 109 1600
12/11/2003 109.9 110.95 107.25 110 7700
12/10/2003 106.25 109 106.05 109 1600
12/8/2003 110.9 110.9 109 109 1700
12/5/2003 107.95 109.65 107.95 108 12500
12/4/2003 109 111 102 102 1700
12/3/2003 100 109.9 100 107 3300
12/2/2003 104 105 102 105 5500
12/1/2003 109 109 107 107 2500
11/25/2003 110.25 110.25 110.25 110.25 200
11/24/2003 118 118 105 107 2300
11/21/2003 115 115 115 115 200
11/20/2003 107.5 107.8 105 107.5 10500
11/19/2003 110 110 104 105 1800
11/18/2003 109.5 109.5 109.5 109.5 800
11/17/2003 109.5 109.5 109.5 109.5 300
11/12/2003 109.75 109.75 109.75 109.75 100
11/10/2003 112.75 112.8 112.75 112.8 400
11/7/2003 111 111 111 111 500
11/5/2003 109.5 109.5 109.5 109.5 500
11/4/2003 105 108.9 105 108.9 1500
11/3/2003 108 108 104.05 104.05 5000
10/31/2003 109.5 109.5 109.5 109.5 500
10/30/2003 109.9 110.5 105 105 8000
10/28/2003 102 111 102 111 2500
10/27/2003 113.25 113.25 107.35 107.35 21500
10/24/2003 108 113 107.25 113 5000
10/22/2003 115 117.15 110 117.1 9500
10/21/2003 113 113 109 110 7000
10/20/2003 109.5 112.75 105 109.75 14500
10/17/2003 109 113 107 110 29000
10/15/2003 107.5 107.5 107.5 107.5 1000
10/14/2003 101 101 101 101 1500
10/13/2003 116 116 106 110 5000
10/10/2003 109 109 109 109 500
10/9/2003 114 114 114 114 1500
10/8/2003 120 120 120 120 500
10/6/2003 131 132 124.9 126 13000
10/3/2003 130 130 123 126.5 6000
10/2/2003 120 129 120 129 36000
10/1/2003 118.5 125 117 120 28000
9/30/2003 117.75 117.75 111 116.9 8000
9/29/2003 107 113.4 107 113.4 19500
9/26/2003 107 114.9 105.5 105.5 8500
9/25/2003 115 119 111.05 111.05 13000
9/24/2003 117.15 117.15 107.55 116.5 18500
9/23/2003 110 113 105 109 38000
9/22/2003 110.7 110.7 104 106 17000
9/19/2003 100 107 100 103 10500
9/18/2003 102 103.2 101 103.2 8500
9/17/2003 100 100 96 96 12000
9/16/2003 90 95.45 90 95.4 23000
9/15/2003 95.9 96.9 89 89 66000
9/12/2003 90 93 90 93 3000
9/11/2003 93 94 90 90 4000
9/10/2003 91 92 89 89 4500
9/9/2003 93.5 94.5 92.5 92.5 1500
9/8/2003 95 95 92.5 92.5 2000
9/4/2003 92.1 95 92.1 95 5500
9/3/2003 92.25 93 91 93 2000
9/2/2003 92 93 92 92.15 2500
9/1/2003 92 92.15 92 92.15 1500
8/28/2003 93.5 94.95 93 93 2500
8/27/2003 91 96.9 91 96.9 8500
8/26/2003 95 95 90.55 90.55 3500
8/25/2003 93 93 93 93 500
8/22/2003 99.9 102 94.55 94.55 1500
8/21/2003 94.9 95 93 95 8500
8/20/2003 93 94 92 94 5000
8/19/2003 92 92 91 91 2000
8/18/2003 95 95.5 90 95.5 9000
8/15/2003 93 93 93 93 500
8/13/2003 96 97 95.5 96.9 7500
8/12/2003 93.25 97 93 97 5500
8/11/2003 93 93 93 93 1500
8/8/2003 94.05 95 94 94 3000
8/7/2003 94 97 94 94.5 4000
8/6/2003 93 98 93 98 22000
8/4/2003 95 99 93.1 94 61000
8/1/2003 92 93 92 93 1000
7/30/2003 102.95 107.5 96.5 96.5 4000
7/29/2003 97.5 100 97.5 100 3500
7/28/2003 95 95 94.05 94.05 2500
7/24/2003 95 100.5 94.05 94.05 35000
7/23/2003 95 95 95 95 500
7/21/2003 100 102 98 102 10000
7/18/2003 95 100.6 95 100.6 19000
7/17/2003 91 93.6 91 93.6 6000
7/16/2003 87.1 87.1 87.1 87.1 500
7/15/2003 91 91.9 89.1 91.9 7000
7/14/2003 90 93 90 91 13000
7/11/2003 88.5 89 87.9 88 8000
7/10/2003 87 89 86 88 24000
7/7/2003 90 90 88 88 3500
7/4/2003 87.1 87.1 87.1 87.1 500
7/3/2003 89 89 88.4 88.4 3000
7/2/2003 90 90 88.35 88.35 5500
7/1/2003 91 94 91 94 2500
Exit mobile version