GATI Historical KSE DATA
![](data:image/svg+xml;base64,PHN2ZyBoZWlnaHQ9IjExNyIgd2lkdGg9IjQyOSIgeG1sbnM9Imh0dHA6Ly93d3cudzMub3JnLzIwMDAvc3ZnIiB2ZXJzaW9uPSIxLjEiLz4=)
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 |