NANYANG HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00212  1954-09-15    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-10-28 0 28.80 28.70 30.00 - - 0 0 - 28.80 28.70 30.00 - - 0 - 0.00%
2026-10-27 0 28.80 28.72 30.00 - - 0 0 - 28.80 28.72 30.00 - - 0 - 0.00%
2026-10-26 0 28.80 28.68 29.00 28.72 28.88 7,000 201,840 28.834 28.80 28.68 29.00 28.72 28.88 7,000 28.834 0.56%
2026-10-23 0 28.64 28.64 29.50 - - 0 0 - 28.64 28.64 29.50 - - 0 - 0.00%
2026-10-22 0 28.64 28.64 28.96 28.64 28.90 4,500 129,920 28.871 28.64 28.64 28.96 28.64 28.90 4,500 28.871 -0.21%
2026-10-21 0 28.70 28.60 29.00 - - 0 0 - 28.70 28.60 29.00 - - 0 - 0.00%
2026-10-20 0 28.70 28.60 29.50 - - 0 0 - 28.70 28.60 29.50 - - 0 - 0.00%
2026-10-16 0 28.70 28.62 29.30 - - 0 0 - 28.70 28.62 29.30 - - 0 - 0.00%
2026-10-15 0 28.70 28.70 29.50 28.68 28.92 7,500 216,600 28.880 28.70 28.70 29.50 28.68 28.92 7,500 28.880 -2.71%
2026-10-14 0 29.50 28.80 30.00 29.50 29.50 2,500 73,750 29.500 29.50 28.80 30.00 29.50 29.50 2,500 29.500 2.43%
2026-10-13 0 28.80 28.72 29.50 - - 0 0 - 28.80 28.72 29.50 - - 0 - 0.00%
2026-10-12 0 28.80 28.62 29.50 - - 0 0 - 28.80 28.62 29.50 - - 0 - 0.00%
2026-10-09 0 28.80 28.66 29.10 28.60 28.80 10,000 287,100 28.710 28.80 28.66 29.10 28.60 28.80 10,000 28.710 0.00%
2026-10-08 0 28.80 28.80 29.50 28.60 28.80 9,500 272,460 28.680 28.80 28.80 29.50 28.60 28.80 9,500 28.680 0.63%
2026-10-07 0 28.62 28.62 28.90 28.60 28.62 8,000 228,810 28.601 28.62 28.62 28.90 28.60 28.62 8,000 28.601 0.07%
2026-10-06 0 28.60 28.60 29.00 - - 0 0 - 28.60 28.60 29.00 - - 0 - 0.00%
2026-10-05 0 28.60 28.60 29.10 - - 500 14,300 28.600 28.60 28.60 29.10 - - 500 28.600 0.00%
2026-10-02 0 28.60 28.60 29.20 28.60 28.60 3,500 100,100 28.600 28.60 28.60 29.20 28.60 28.60 3,500 28.600 0.00%
2026-09-30 0 28.60 28.60 29.50 - - 0 0 - 28.60 28.60 29.50 - - 0 - 0.00%
2026-09-29 0 28.60 28.60 29.40 - - 0 0 - 28.60 28.60 29.40 - - 0 - 0.00%
2026-09-28 0 28.60 28.60 29.00 28.60 28.60 10,500 300,300 28.600 28.60 28.60 29.00 28.60 28.60 10,500 28.600 -0.49%
2026-09-25 0 28.74 28.74 28.80 28.60 28.62 7,500 214,550 28.607 28.74 28.74 28.80 28.60 28.62 7,500 28.607 0.00%
2026-09-24 0 28.74 28.62 28.80 - - 0 0 - 28.74 28.62 28.80 - - 0 - 0.00%
2026-09-23 0 28.74 28.62 29.00 - - 0 0 - 28.74 28.62 29.00 - - 0 - 0.00%
2026-09-22 0 28.74 28.74 29.40 - - 0 0 - 28.74 28.74 29.40 - - 0 - 0.07%
2026-09-21 0 28.72 28.72 29.00 28.72 28.72 500 14,360 28.720 28.72 28.72 29.00 28.72 28.72 500 28.720 0.35%
2026-09-18 0 28.62 28.62 29.30 - - 0 0 - 28.62 28.62 29.30 - - 0 - 0.35%
2026-09-17 0 28.52 28.52 29.40 28.52 28.70 2,500 71,660 28.664 28.52 28.52 29.40 28.52 28.70 2,500 28.664 -0.63%
2026-09-16 0 28.70 28.70 29.40 28.54 28.80 1,500 43,070 28.713 28.70 28.70 29.40 28.54 28.80 1,500 28.713 0.35%
2026-09-15 0 28.60 28.52 28.80 - - 0 0 - 28.60 28.52 28.80 - - 0 - 0.00%
2026-09-14 0 28.60 28.60 29.00 28.50 28.50 4,500 128,250 28.500 28.60 28.60 29.00 28.50 28.50 4,500 28.500 0.00%
2026-09-11 0 28.60 28.50 29.00 - - 0 0 - 28.60 28.50 29.00 - - 0 - 0.00%
2026-09-10 0 28.60 28.50 29.40 - - 0 0 - 28.60 28.50 29.40 - - 0 - 0.00%
2026-09-09 0 28.60 28.50 29.00 - - 0 0 - 28.60 28.50 29.00 - - 0 - 0.00%
2026-09-08 0 28.60 28.60 29.00 - - 0 0 - 28.60 28.60 29.00 - - 0 - 0.00%
2026-09-07 0 28.60 28.52 29.00 - - 0 0 - 28.60 28.52 29.00 - - 0 - 0.00%
2026-09-04 0 28.60 28.56 29.00 - - 0 0 - 28.60 28.56 29.00 - - 0 - 0.00%
2026-09-03 0 28.60 28.52 29.00 - - 0 0 - 28.60 28.52 29.00 - - 0 - 0.00%
2026-09-02 0 28.60 28.60 29.00 - - 0 0 - 28.60 28.60 29.00 - - 0 - 0.00%
2026-09-01 0 28.60 28.60 29.00 28.50 28.52 2,500 71,290 28.516 28.60 28.60 29.00 28.50 28.52 2,500 28.516 0.14%
2026-08-31 0 28.56 28.56 28.70 27.30 28.50 6,000 169,400 28.233 28.56 28.56 28.70 27.30 28.50 6,000 28.233 0.07%
2026-08-28 0 28.54 28.54 29.00 28.00 28.54 2,000 56,800 28.400 28.54 28.54 29.00 28.00 28.54 2,000 28.400 0.07%
2026-08-27 0 28.52 28.50 29.40 - - 0 0 - 28.52 28.50 29.40 - - 0 - 0.00%
2026-08-26 0 28.52 28.52 29.00 - - 0 0 - 28.52 28.52 29.00 - - 0 - 0.07%
2026-08-25 0 28.50 28.50 28.70 - - 0 0 - 28.50 28.50 28.70 - - 0 - 0.00%
2026-08-24 0 28.50 28.50 29.40 28.50 28.70 2,000 57,300 28.650 28.50 28.50 29.40 28.50 28.70 2,000 28.650 -1.72%
2026-08-21 0 29.00 28.60 29.38 - - 0 0 - 29.00 28.60 29.38 - - 0 - 0.00%
2026-08-20 0 29.00 28.50 29.00 29.00 29.00 500 14,500 29.000 29.00 28.50 29.00 29.00 29.00 500 29.000 1.05%
2026-08-19 0 28.70 28.70 29.00 - - 0 0 - 28.70 28.70 29.00 - - 0 - 0.35%
2026-08-18 0 28.60 28.60 29.00 - - 0 0 - 28.60 28.60 29.00 - - 0 - 0.28%
2026-08-17 0 28.52 28.10 29.40 - - 0 0 - 28.52 28.10 29.40 - - 0 - 0.00%
2026-08-14 0 28.52 28.50 29.00 28.50 28.52 1,500 42,760 28.507 28.52 28.50 29.00 28.50 28.52 1,500 28.507 0.00%
2026-08-13 0 28.52 28.50 29.00 - - 0 0 - 28.52 28.50 29.00 - - 0 - 0.00%
2026-08-12 0 28.52 28.30 29.00 - - 0 0 - 28.52 28.30 29.00 - - 0 - 0.00%
2026-08-11 0 28.52 28.32 28.68 - - 0 0 - 28.52 28.32 28.68 - - 0 - 0.00%
2026-08-10 0 28.52 28.52 29.40 28.04 28.50 2,000 56,540 28.270 28.52 28.52 29.40 28.04 28.50 2,000 28.270 0.00%
2026-08-07 0 28.52 28.04 29.00 - - 0 0 - 28.52 28.04 29.00 - - 0 - 0.00%
2026-08-06 0 28.52 28.00 29.00 - - 0 0 - 28.52 28.00 29.00 - - 0 - 0.00%
2026-08-05 0 28.52 28.00 29.30 - - 0 0 - 28.52 28.00 29.30 - - 0 - 0.00%
2026-08-04 0 28.52 28.10 29.30 - - 0 0 - 28.52 28.10 29.30 - - 0 - 0.00%
2026-08-03 0 28.52 28.52 29.40 28.50 29.00 1,000 28,750 28.750 28.52 28.52 29.40 28.50 29.00 1,000 28.750 0.07%
2026-07-31 0 28.50 28.50 29.00 28.50 28.50 1,500 42,750 28.500 28.50 28.50 29.00 28.50 28.50 1,500 28.500 0.00%
2026-07-30 0 28.50 28.00 28.90 - - 0 0 - 28.50 28.00 28.90 - - 0 - 0.00%
2026-07-29 0 28.50 28.50 28.78 28.06 28.50 10,000 284,780 28.478 28.50 28.50 28.78 28.06 28.50 10,000 28.478 0.00%
2026-07-28 0 28.50 28.00 29.00 - - 0 0 - 28.50 28.00 29.00 - - 0 - 0.00%
2026-07-27 0 28.50 28.30 29.00 - - 0 0 - 28.50 28.30 29.00 - - 0 - 0.00%
2026-07-24 0 28.50 28.00 28.50 - - 0 0 - 28.50 28.00 28.50 - - 0 - 0.00%
2026-07-23 0 28.50 28.00 28.50 - - 0 0 - 28.50 28.00 28.50 - - 0 - 0.00%
2026-07-22 0 28.50 28.00 28.50 - - 0 0 - 28.50 28.00 28.50 - - 0 - 0.00%
2026-07-21 0 28.50 28.00 28.70 - - 0 0 - 28.50 28.00 28.70 - - 0 - 0.00%
2026-07-20 0 28.50 28.30 28.50 27.30 28.50 9,000 255,880 28.431 28.50 28.30 28.50 27.30 28.50 9,000 28.431 1.42%
2026-07-17 0 28.10 28.10 28.80 28.02 28.02 1,000 28,020 28.020 28.10 28.10 28.80 28.02 28.02 1,000 28.020 -0.71%
2026-07-16 0 28.30 28.10 28.78 - - 0 0 - 28.30 28.10 28.78 - - 0 - 0.00%
2026-07-15 0 28.30 28.10 28.80 - - 0 0 - 28.30 28.10 28.80 - - 0 - 0.00%
2026-07-14 0 28.30 28.02 28.80 - - 0 0 - 28.30 28.02 28.80 - - 0 - 0.00%
2026-07-13 0 28.30 28.04 28.50 - - 0 0 - 28.30 28.04 28.50 - - 0 - 0.00%
2026-07-10 0 28.30 28.30 28.50 28.06 28.50 2,500 71,030 28.412 28.30 28.30 28.50 28.06 28.50 2,500 28.412 -0.70%
2026-07-09 0 28.50 28.30 28.80 28.02 28.50 7,000 199,260 28.466 28.50 28.30 28.80 28.02 28.50 7,000 28.466 1.71%
2026-07-08 0 28.02 28.00 29.00 28.00 28.50 1,000 28,250 28.250 28.02 28.00 29.00 28.00 28.50 1,000 28.250 0.07%
2026-07-07 0 28.00 28.00 28.50 - - 0 0 - 28.00 28.00 28.50 - - 0 - 0.00%
2026-07-06 0 28.00 28.00 29.40 28.00 28.00 5,200 145,572 27.995 28.00 28.00 29.40 28.00 28.00 5,200 27.995 0.00%
2026-07-03 0 28.00 28.00 28.60 28.00 28.00 2,500 70,000 28.000 28.00 28.00 28.60 28.00 28.00 2,500 28.000 0.00%
2026-07-02 0 28.00 28.00 28.60 - - 0 0 - 28.00 28.00 28.60 - - 0 - 0.00%
2026-06-30 0 28.00 28.00 28.50 - - 0 0 - 28.00 28.00 28.50 - - 0 - 0.00%
2026-06-29 0 28.00 28.00 29.50 28.00 28.00 10,000 280,000 28.000 28.00 28.00 29.50 28.00 28.00 10,000 28.000 3.63%
2026-06-26 0 27.02 27.00 28.00 27.00 27.02 1,000 27,010 27.010 27.02 27.00 28.00 27.00 27.02 1,000 27.010 -1.75%
2026-06-25 0 27.50 27.50 28.80 27.50 28.00 2,000 55,750 27.875 27.50 27.50 28.80 27.50 28.00 2,000 27.875 -3.51%
2026-06-24 0 28.50 28.00 29.50 - - 0 0 - 28.50 28.00 29.50 - - 0 - 0.00%
2026-06-23 0 28.50 28.50 29.50 28.50 28.50 4,000 114,000 28.500 28.50 28.50 29.50 28.50 28.50 4,000 28.500 0.00%
2026-06-22 0 28.50 28.50 29.50 28.50 28.50 2,000 57,000 28.500 28.50 28.50 29.50 28.50 28.50 2,000 28.500 0.00%
2026-06-18 0 28.50 28.50 29.50 - - 0 0 - 28.50 28.50 29.50 - - 0 - 0.00%
2026-06-17 0 28.50 28.50 29.20 28.50 28.50 14,000 399,000 28.500 28.50 28.50 29.20 28.50 28.50 14,000 28.500 0.00%
2026-06-16 0 28.50 28.50 29.50 - - 0 0 - 28.50 28.50 29.50 - - 0 - 0.00%
2026-06-15 0 28.50 28.50 29.50 - - 0 0 - 28.50 28.50 29.50 - - 0 - 0.00%
2026-06-12 0 28.50 28.50 29.50 - - 0 0 - 28.50 28.50 29.50 - - 0 - 0.00%
2026-06-11 0 28.50 28.50 29.50 28.50 28.50 3,000 85,500 28.500 28.50 28.50 29.50 28.50 28.50 3,000 28.500 0.00%
2026-06-10 0 28.50 28.50 29.00 28.00 29.00 4,000 115,000 28.750 28.50 28.50 29.00 28.00 29.00 4,000 28.750 -1.72%
2026-06-09 0 29.00 29.00 29.50 29.00 29.00 7,000 203,000 29.000 29.00 29.00 29.50 29.00 29.00 7,000 29.000 3.57%
2026-06-08 0 28.00 28.00 29.50 28.00 28.00 1,500 42,000 28.000 28.00 28.00 29.50 28.00 28.00 1,500 28.000 0.00%
2026-06-05 0 28.00 28.00 29.00 - - 0 0 - 28.00 28.00 29.00 - - 0 - 0.00%
2026-06-04 0 28.00 28.00 29.80 28.00 28.00 11,500 322,000 28.000 28.00 28.00 29.80 28.00 28.00 11,500 28.000 -0.36%
2026-06-03 0 28.10 28.10 28.90 28.10 28.10 1,500 42,160 28.107 28.10 28.10 28.90 28.10 28.10 1,500 28.107 0.00%
2026-06-02 0 28.10 28.10 28.50 26.50 28.72 7,000 193,570 27.653 28.10 28.10 28.50 26.50 28.72 7,000 27.653 -2.09%
2026-06-01 0 28.70 28.70 30.00 - - 0 0 - 28.70 28.70 30.00 - - 0 - 0.00%
2026-05-29 0 28.70 28.00 30.00 - - 0 0 - 28.70 28.00 30.00 - - 0 - 0.00%
2026-05-28 0 28.70 28.00 29.90 - - 0 0 - 28.70 28.00 29.90 - - 0 - 0.00%
2026-05-27 0 28.70 28.00 30.00 - - 0 0 - 28.70 28.00 30.00 - - 0 - 0.00%
2026-05-26 0 28.70 28.70 30.00 28.70 28.70 1,000 28,700 28.700 28.70 28.70 30.00 28.70 28.70 1,000 28.700 0.00%
2026-05-22 0 28.70 28.30 30.00 - - 0 0 - 28.70 28.30 30.00 - - 0 - 0.00%
2026-05-21 0 30.00 29.52 30.40 - - 0 0 - 28.70 28.24 29.08 - - 0 - 0.00%
2026-05-20 0 30.00 29.50 30.40 - - 0 0 - 28.70 28.22 29.08 - - 0 - 0.00%
2026-05-19 0 30.00 30.00 30.40 30.00 30.00 1,000 30,000 30.000 28.70 28.70 29.08 28.70 28.70 1,045 28.700 0.00%
2026-05-18 0 30.00 29.80 30.40 - - 0 0 - 28.70 28.51 29.08 - - 0 - 0.00%
2026-05-15 0 30.00 29.50 30.40 30.00 30.00 1,500 45,000 30.000 28.70 28.22 29.08 28.70 28.70 1,568 28.700 0.00%
2026-05-14 0 30.00 29.80 30.40 - - 0 0 - 28.70 28.51 29.08 - - 0 - 0.00%
2026-05-13 0 30.00 29.50 30.40 - - 0 0 - 28.70 28.22 29.08 - - 0 - 0.00%
2026-05-12 0 30.00 29.80 30.40 - - 0 0 - 28.70 28.51 29.08 - - 0 - 0.00%
2026-05-11 0 30.00 29.50 30.40 30.00 30.00 1,500 45,000 30.000 28.70 28.22 29.08 28.70 28.70 1,568 28.700 0.00%
2026-05-08 0 30.00 29.50 30.40 - - 0 0 - 28.70 28.22 29.08 - - 0 - 0.00%
2026-05-07 0 30.00 30.00 30.40 29.86 30.00 1,500 44,930 29.953 28.70 28.70 29.08 28.57 28.70 1,568 28.655 -0.92%
2026-05-06 0 30.28 30.20 30.40 29.90 30.28 2,000 60,230 30.115 28.97 28.89 29.08 28.60 28.97 2,091 28.810 0.60%
2026-05-05 0 30.10 30.10 30.30 29.88 30.10 2,500 75,140 30.056 28.80 28.80 28.99 28.59 28.80 2,613 28.754 0.94%
2026-05-04 0 29.82 29.82 30.18 - - 0 0 - 28.53 28.53 28.87 - - 0 - 1.08%
2026-04-30 0 29.50 29.40 30.10 - - 0 0 - 28.22 28.13 28.80 - - 0 - 0.00%
2026-04-29 0 29.50 29.40 30.18 - - 0 0 - 28.22 28.13 28.87 - - 0 - 0.00%
2026-04-28 0 29.50 29.50 29.80 29.30 29.30 500 14,650 29.300 28.22 28.22 28.51 28.03 28.03 523 28.030 0.34%
2026-04-27 0 29.40 29.40 30.08 - - 0 0 - 28.13 28.13 28.78 - - 0 - 0.00%
2026-04-24 0 29.40 29.30 30.10 - - 0 0 - 28.13 28.03 28.80 - - 0 - 0.00%
2026-04-23 0 29.40 29.40 30.32 - - 0 0 - 28.13 28.13 29.01 - - 0 - 0.00%
2026-04-22 0 29.40 29.30 30.34 - - 0 0 - 28.13 28.03 29.03 - - 0 - 0.00%
2026-04-21 0 29.40 29.30 30.36 - - 0 0 - 28.13 28.03 29.04 - - 0 - 0.00%
2026-04-20 0 29.40 29.30 30.38 - - 0 0 - 28.13 28.03 29.06 - - 0 - 0.00%
2026-04-17 0 29.40 29.30 30.18 - - 0 0 - 28.13 28.03 28.87 - - 0 - 0.00%
2026-04-16 0 29.40 29.40 30.20 - - 0 0 - 28.13 28.13 28.89 - - 0 - 0.00%
2026-04-15 0 29.40 29.30 30.20 - - 0 0 - 28.13 28.03 28.89 - - 0 - 0.00%
2026-04-14 0 29.40 29.20 30.40 - - 0 0 - 28.13 27.93 29.08 - - 0 - 0.00%
2026-04-13 0 29.40 29.20 30.38 29.40 30.48 1,000 29,940 29.940 28.13 27.93 29.06 28.13 29.16 1,045 28.643 0.68%
2026-04-10 0 29.20 29.20 30.18 29.20 30.48 1,500 44,440 29.627 27.93 27.93 28.87 27.93 29.16 1,568 28.343 -0.34%
2026-04-09 0 29.30 29.30 30.20 - - 0 0 - 28.03 28.03 28.89 - - 0 - 0.34%
2026-04-08 0 29.20 29.06 31.00 - - 0 0 - 27.93 27.80 29.66 - - 0 - 0.00%
2026-04-02 0 29.20 29.06 30.00 - - 0 0 - 27.93 27.80 28.70 - - 0 - 0.00%
2026-04-01 0 29.20 29.06 30.00 - - 0 0 - 27.93 27.80 28.70 - - 0 - 0.00%
2026-03-31 0 29.20 29.06 29.80 29.20 30.00 1,500 44,200 29.467 27.93 27.80 28.51 27.93 28.70 1,568 28.190 0.00%
2026-03-30 0 29.20 29.20 30.00 29.04 30.00 3,500 103,200 29.486 27.93 27.93 28.70 27.78 28.70 3,659 28.208 -0.34%
2026-03-27 0 29.30 29.30 30.00 29.04 29.08 1,000 29,060 29.060 28.03 28.03 28.70 27.78 27.82 1,045 27.801 -2.01%
2026-03-26 0 29.90 29.10 30.00 29.00 29.90 3,000 87,460 29.153 28.60 27.84 28.70 27.74 28.60 3,136 27.890 -1.90%
2026-03-25 0 30.48 30.00 30.50 30.00 30.68 1,500 45,580 30.387 29.16 28.70 29.18 28.70 29.35 1,568 29.070 6.57%
2026-03-24 0 28.60 28.50 30.00 - - 0 0 - 27.36 27.26 28.70 - - 0 - 0.00%
2026-03-23 0 28.60 28.60 30.00 28.50 28.50 1,000 28,500 28.500 27.36 27.36 28.70 27.26 27.26 1,045 27.265 -3.38%
2026-03-20 0 29.60 28.30 30.50 - - 0 0 - 28.32 27.07 29.18 - - 0 - 0.00%
2026-03-19 0 29.60 28.50 30.70 - - 0 0 - 28.32 27.26 29.37 - - 0 - 0.00%
2026-03-18 0 29.60 29.50 30.68 - - 0 0 - 28.32 28.22 29.35 - - 0 - 0.00%
2026-03-17 0 29.60 29.50 30.60 - - 0 0 - 28.32 28.22 29.27 - - 0 - 0.00%
2026-03-16 0 29.60 29.60 29.78 - - 0 0 - 28.32 28.32 28.49 - - 0 - 0.20%
2026-03-13 0 29.54 29.54 29.92 29.54 29.54 5,500 162,470 29.540 28.26 28.26 28.62 28.26 28.26 5,749 28.260 -1.53%
2026-03-12 0 30.00 29.80 30.12 29.82 30.00 10,500 314,910 29.991 28.70 28.51 28.81 28.53 28.70 10,976 28.692 0.33%
2026-03-11 0 29.90 29.60 30.50 - - 0 0 - 28.60 28.32 29.18 - - 0 - 0.00%
2026-03-10 0 29.90 29.60 31.00 - - 0 0 - 28.60 28.32 29.66 - - 0 - 0.00%
2026-03-09 0 29.90 29.90 30.50 29.52 30.00 6,500 194,390 29.906 28.60 28.60 29.18 28.24 28.70 6,794 28.610 -1.97%
2026-03-06 0 30.50 30.50 30.82 30.50 30.50 3,500 106,750 30.500 29.18 29.18 29.48 29.18 29.18 3,659 29.178 2.01%
2026-03-05 0 29.90 29.90 31.44 29.80 30.50 2,000 59,980 29.990 28.60 28.60 30.08 28.51 29.18 2,091 28.690 1.36%
2026-03-04 0 29.50 29.50 30.50 29.50 30.50 2,000 60,000 30.000 28.22 28.22 29.18 28.22 29.18 2,091 28.700 -4.22%
2026-03-03 0 30.80 30.60 31.20 30.80 31.20 1,500 46,400 30.933 29.47 29.27 29.85 29.47 29.85 1,568 29.593 0.65%
2026-03-02 0 30.60 30.60 31.50 30.50 31.60 1,500 46,330 30.887 29.27 29.27 30.13 29.18 30.23 1,568 29.548 -2.24%
2026-02-27 0 31.30 30.70 31.40 30.60 31.30 2,500 77,050 30.820 29.94 29.37 30.04 29.27 29.94 2,613 29.484 0.00%
2026-02-26 0 31.30 30.60 31.30 31.30 31.30 500 15,650 31.300 29.94 29.27 29.94 29.94 29.94 523 29.944 0.97%
2026-02-25 0 31.00 30.56 31.50 - - 0 0 - 29.66 29.24 30.13 - - 0 - 0.00%
2026-02-24 0 31.00 30.50 31.50 - - 0 0 - 29.66 29.18 30.13 - - 0 - 0.00%
2026-02-23 0 31.00 31.00 31.90 30.50 31.20 9,500 294,100 30.958 29.66 29.66 30.52 29.18 29.85 9,930 29.616 1.64%
2026-02-20 0 30.50 30.50 30.74 30.50 30.50 3,500 106,750 30.500 29.18 29.18 29.41 29.18 29.18 3,659 29.178 1.67%
2026-02-16 0 30.00 30.00 30.40 - - 0 0 - 28.70 28.70 29.08 - - 0 - 0.00%
2026-02-13 0 30.00 29.52 30.48 29.98 30.00 2,500 74,980 29.992 28.70 28.24 29.16 28.68 28.70 2,613 28.692 0.67%
2026-02-12 0 29.80 29.64 30.10 - - 0 0 - 28.51 28.36 28.80 - - 0 - 0.00%
2026-02-11 0 29.80 29.32 30.50 - - 0 0 - 28.51 28.05 29.18 - - 0 - 0.00%
2026-02-10 0 29.80 29.12 30.50 - - 0 0 - 28.51 27.86 29.18 - - 0 - 0.00%
2026-02-09 0 29.80 29.80 30.20 28.80 30.00 16,704 492,528 29.486 28.51 28.51 28.89 27.55 28.70 17,461 28.208 0.00%
2026-02-06 0 29.80 29.00 30.00 - - 0 0 - 28.51 27.74 28.70 - - 0 - 0.00%
2026-02-05 0 29.80 28.80 30.80 - - 0 0 - 28.51 27.55 29.47 - - 0 - 0.00%
2026-02-04 0 29.80 28.82 31.00 - - 0 0 - 28.51 27.57 29.66 - - 0 - 0.00%
2026-02-03 0 29.80 28.80 30.38 - - 0 0 - 28.51 27.55 29.06 - - 0 - 0.00%
2026-02-02 0 29.80 29.50 30.00 29.80 29.80 500 14,900 29.800 28.51 28.22 28.70 28.51 28.51 523 28.509 -1.00%
2026-01-30 0 30.10 29.80 30.10 30.10 30.10 500 15,050 30.100 28.80 28.51 28.80 28.80 28.80 523 28.796 0.00%
2026-01-29 0 30.10 30.10 30.50 - - 0 0 - 28.80 28.80 29.18 - - 0 - 0.00%
2026-01-28 0 30.10 30.10 30.24 30.00 30.00 6,250 187,200 29.952 28.80 28.80 28.93 28.70 28.70 6,533 28.654 1.69%
2026-01-27 0 29.60 29.00 30.00 - - 0 0 - 28.32 27.74 28.70 - - 0 - 0.00%
2026-01-26 0 29.60 29.60 30.00 - - 0 0 - 28.32 28.32 28.70 - - 0 - 0.34%
2026-01-23 0 29.50 29.50 30.00 - - 0 0 - 28.22 28.22 28.70 - - 0 - 0.00%
2026-01-22 0 29.50 28.90 29.80 - - 0 0 - 28.22 27.65 28.51 - - 0 - 0.00%
2026-01-21 0 29.50 29.50 29.90 - - 0 0 - 28.22 28.22 28.60 - - 0 - 0.00%
2026-01-20 0 29.50 29.40 30.00 - - 0 0 - 28.22 28.13 28.70 - - 0 - 0.00%
2026-01-19 0 29.50 29.50 30.00 29.50 29.70 3,800 112,500 29.605 28.22 28.22 28.70 28.22 28.41 3,972 28.322 -0.61%
2026-01-16 0 29.68 29.68 30.00 29.68 29.80 2,500 74,440 29.776 28.39 28.39 28.70 28.39 28.51 2,613 28.486 -1.07%
2026-01-15 0 30.00 29.30 30.50 - - 0 0 - 28.70 28.03 29.18 - - 0 - 0.00%
2026-01-14 0 30.00 29.50 30.50 30.00 30.00 2,000 60,000 30.000 28.70 28.22 29.18 28.70 28.70 2,091 28.700 -0.13%
2026-01-13 0 30.04 29.60 30.08 30.04 30.04 10,000 300,400 30.040 28.74 28.32 28.78 28.74 28.74 10,453 28.738 1.49%
2026-01-12 0 29.60 29.10 30.50 - - 0 0 - 28.32 27.84 29.18 - - 0 - 0.00%
2026-01-09 0 29.60 29.00 30.20 - - 0 0 - 28.32 27.74 28.89 - - 0 - 0.00%
2026-01-08 0 29.60 29.60 30.20 29.44 30.00 22,500 674,720 29.988 28.32 28.32 28.89 28.16 28.70 23,519 28.688 -1.33%
2026-01-07 0 30.00 29.80 30.20 - - 0 0 - 28.70 28.51 28.89 - - 0 - 0.00%
2026-01-06 0 30.00 30.00 30.50 - - 0 0 - 28.70 28.70 29.18 - - 0 - 0.00%
2026-01-05 0 30.00 29.60 30.50 30.00 30.00 1,000 30,000 30.000 28.70 28.32 29.18 28.70 28.70 1,045 28.700 0.00%
2026-01-02 0 30.00 29.00 30.00 29.00 30.00 9,500 279,980 29.472 28.70 27.74 28.70 27.74 28.70 9,930 28.194 3.45%
2025-12-31 0 29.00 28.80 30.00 - - 0 0 - 27.74 27.55 28.70 - - 0 - 0.00%
2025-12-30 0 29.00 28.40 30.00 29.00 29.00 500 14,500 29.000 27.74 27.17 28.70 27.74 27.74 523 27.743 -3.33%
2025-12-29 0 30.00 29.50 31.00 - - 0 0 - 28.70 28.22 29.66 - - 0 - 0.00%
2025-12-24 0 30.00 29.20 31.00 - - 0 0 - 28.70 27.93 29.66 - - 0 - 0.00%
2025-12-23 0 30.00 29.20 31.00 - - 0 0 - 28.70 27.93 29.66 - - 0 - 0.00%
2025-12-22 0 30.00 29.20 31.00 - - 0 0 - 28.70 27.93 29.66 - - 0 - 0.00%
2025-12-19 0 30.00 29.80 31.00 - - 0 0 - 28.70 28.51 29.66 - - 0 - 0.00%
2025-12-18 0 30.00 29.80 31.00 - - 0 0 - 28.70 28.51 29.66 - - 0 - 0.00%
2025-12-17 0 30.00 30.00 31.00 - - 0 0 - 28.70 28.70 29.66 - - 0 - 0.00%
2025-12-16 0 30.00 29.80 31.00 - - 0 0 - 28.70 28.51 29.66 - - 0 - 0.00%
2025-12-15 0 30.00 29.86 31.40 - - 0 0 - 28.70 28.57 30.04 - - 0 - 0.00%
2025-12-12 0 30.00 29.50 31.50 30.00 31.50 1,500 45,750 30.500 28.70 28.22 30.13 28.70 30.13 1,568 29.178 -3.23%
2025-12-11 0 31.00 30.00 31.00 - - 0 0 - 29.66 28.70 29.66 - - 0 - 0.00%
2025-12-10 0 31.00 30.00 31.90 - - 0 0 - 29.66 28.70 30.52 - - 0 - 0.00%
2025-12-09 0 31.00 30.00 31.00 - - 0 0 - 29.66 28.70 29.66 - - 0 - 0.00%
2025-12-08 0 31.00 30.00 31.50 - - 0 0 - 29.66 28.70 30.13 - - 0 - 0.00%
2025-12-05 0 31.00 30.00 31.90 - - 0 0 - 29.66 28.70 30.52 - - 0 - 0.00%
2025-12-04 0 31.00 30.00 31.90 - - 0 0 - 29.66 28.70 30.52 - - 0 - 0.00%
2025-12-03 0 31.00 30.00 31.00 - - 0 0 - 29.66 28.70 29.66 - - 0 - -1.59%
2025-12-02 0 31.50 30.10 31.50 31.50 31.50 1,000 31,500 31.500 30.13 28.80 30.13 30.13 30.13 1,045 30.135 0.00%
2025-12-01 0 31.50 30.04 31.50 30.00 31.50 2,500 78,000 31.200 30.13 28.74 30.13 28.70 30.13 2,613 29.848 5.00%
2025-11-28 0 30.00 30.00 31.50 29.98 30.00 2,000 59,990 29.995 28.70 28.70 30.13 28.68 28.70 2,091 28.695 1.69%
2025-11-27 0 29.50 28.50 31.50 - - 0 0 - 28.22 27.26 30.13 - - 0 - 0.00%
2025-11-26 0 29.50 29.50 30.00 - - 0 0 - 28.22 28.22 28.70 - - 0 - 0.00%
2025-11-25 0 29.50 28.50 30.00 - - 15,000 442,500 29.500 28.22 27.26 28.70 - - 15,679 28.222 0.00%
2025-11-24 0 29.50 29.00 31.50 - - 0 0 - 28.22 27.74 30.13 - - 0 - 0.00%
2025-11-21 0 29.50 28.90 31.00 29.50 29.50 1,500 44,250 29.500 28.22 27.65 29.66 28.22 28.22 1,568 28.222 -1.60%
2025-11-20 0 29.98 28.90 31.30 - - 0 0 - 28.68 27.65 29.94 - - 0 - 0.00%
2025-11-19 0 29.98 29.00 30.80 - - 0 0 - 28.68 27.74 29.47 - - 0 - 0.00%
2025-11-18 0 29.98 29.22 31.50 - - 0 0 - 28.68 27.95 30.13 - - 0 - 0.00%
2025-11-17 0 29.98 29.50 31.46 - - 0 0 - 28.68 28.22 30.10 - - 0 - 0.00%
2025-11-14 0 29.98 29.98 30.00 29.98 29.98 500 14,990 29.980 28.68 28.68 28.70 28.68 28.68 523 28.681 -0.40%
2025-11-13 0 30.10 30.10 31.48 29.80 30.00 2,000 59,900 29.950 28.80 28.80 30.12 28.51 28.70 2,091 28.652 1.01%
2025-11-12 0 29.80 29.80 31.00 - - 0 0 - 28.51 28.51 29.66 - - 0 - 2.05%
2025-11-11 0 29.20 29.00 31.00 29.20 29.90 1,000 29,550 29.550 27.93 27.74 29.66 27.93 28.60 1,045 28.269 -2.34%
2025-11-10 0 29.90 29.30 30.98 - - 0 0 - 28.60 28.03 29.64 - - 0 - 0.00%
2025-11-07 0 29.90 29.20 31.00 29.00 29.90 1,500 43,950 29.300 28.60 27.93 29.66 27.74 28.60 1,568 28.030 2.05%
2025-11-06 0 29.30 29.30 29.90 28.80 29.80 2,500 72,860 29.144 28.03 28.03 28.60 27.55 28.51 2,613 27.881 2.81%
2025-11-05 0 28.50 28.50 30.30 28.50 30.00 1,500 43,750 29.167 27.26 27.26 28.99 27.26 28.70 1,568 27.903 -5.32%
2025-11-04 0 30.10 29.50 30.30 - - 0 0 - 28.80 28.22 28.99 - - 0 - 0.00%
2025-11-03 0 30.10 30.00 30.30 30.10 30.10 500 15,050 30.100 28.80 28.70 28.99 28.80 28.80 523 28.796 0.00%
2025-10-31 0 30.10 30.00 30.30 - - 0 0 - 28.80 28.70 28.99 - - 0 - 0.00%
2025-10-30 0 30.10 29.60 30.30 - - 0 0 - 28.80 28.32 28.99 - - 0 - 0.00%
2025-10-28 0 30.10 29.50 30.30 - - 0 0 - 28.80 28.22 28.99 - - 0 - 0.00%
2025-10-27 0 30.10 30.10 30.50 - - 0 0 - 28.80 28.80 29.18 - - 0 - 2.03%
2025-10-24 0 29.50 29.50 30.50 29.00 30.00 1,000 29,500 29.500 28.22 28.22 29.18 27.74 28.70 1,045 28.222 0.00%
2025-10-23 0 29.50 29.50 30.50 29.50 29.50 4,900 144,410 29.471 28.22 28.22 29.18 28.22 28.22 5,122 28.194 -1.67%
2025-10-22 0 30.00 29.80 30.00 - - 0 0 - 28.70 28.51 28.70 - - 0 - 0.00%
2025-10-21 0 30.00 30.00 30.40 30.00 30.40 13,000 390,400 30.031 28.70 28.70 29.08 28.70 29.08 13,589 28.729 0.00%
2025-10-20 0 30.00 29.50 30.50 30.00 30.00 500 15,000 30.000 28.70 28.22 29.18 28.70 28.70 523 28.700 0.00%
2025-10-17 0 30.00 29.50 31.00 - - 0 0 - 28.70 28.22 29.66 - - 0 - 0.00%
2025-10-16 0 30.00 29.52 30.50 - - 0 0 - 28.70 28.24 29.18 - - 0 - 0.00%
2025-10-15 0 30.00 30.00 31.00 29.60 29.98 2,500 74,760 29.904 28.70 28.70 29.66 28.32 28.68 2,613 28.608 0.00%
2025-10-14 0 30.00 29.54 30.88 - - 0 0 - 28.70 28.26 29.54 - - 0 - 0.00%
2025-10-13 0 30.00 29.00 30.50 30.00 30.00 1,000 30,000 30.000 28.70 27.74 29.18 28.70 28.70 1,045 28.700 0.00%
2025-10-10 0 30.00 29.50 30.00 - - 0 0 - 28.70 28.22 28.70 - - 0 - 0.00%
2025-10-09 0 30.00 29.82 30.80 - - 0 0 - 28.70 28.53 29.47 - - 0 - 0.00%
2025-10-08 0 30.00 29.60 30.80 30.00 30.00 1,500 45,000 30.000 28.70 28.32 29.47 28.70 28.70 1,568 28.700 0.00%
2025-10-06 0 30.00 29.40 30.00 - - 0 0 - 28.70 28.13 28.70 - - 0 - 0.00%
2025-10-03 0 30.00 29.52 30.00 30.00 30.00 1,500 45,000 30.000 28.70 28.24 28.70 28.70 28.70 1,568 28.700 0.00%
2025-10-02 0 30.00 29.30 30.00 30.00 30.00 500 15,000 30.000 28.70 28.03 28.70 28.70 28.70 523 28.700 4.24%
2025-09-30 0 28.78 28.70 30.00 28.78 28.80 1,000 28,790 28.790 27.53 27.46 28.70 27.53 27.55 1,045 27.542 -0.76%
2025-09-29 0 29.00 28.80 30.00 - - 0 0 - 27.74 27.55 28.70 - - 0 - 0.00%
2025-09-26 0 29.00 29.00 29.40 28.80 28.80 2,000 57,600 28.800 27.74 27.74 28.13 27.55 27.55 2,091 27.552 0.35%
2025-09-25 0 28.90 28.86 30.00 28.90 29.00 3,000 86,790 28.930 27.65 27.61 28.70 27.65 27.74 3,136 27.676 -3.67%
2025-09-24 0 30.00 29.00 30.00 - - 0 0 - 28.70 27.74 28.70 - - 0 - 0.00%
2025-09-23 0 30.00 29.00 31.00 30.00 30.10 2,000 60,120 30.060 28.70 27.74 29.66 28.70 28.80 2,091 28.757 -0.33%
2025-09-22 0 30.10 30.04 31.00 30.10 30.10 1,500 45,150 30.100 28.80 28.74 29.66 28.80 28.80 1,568 28.796 -2.90%
2025-09-19 0 31.00 30.20 31.40 30.40 31.00 2,000 61,700 30.850 29.66 28.89 30.04 29.08 29.66 2,091 29.513 2.99%
2025-09-18 0 30.10 30.04 30.50 30.10 30.10 1,000 30,100 30.100 28.80 28.74 29.18 28.80 28.80 1,045 28.796 0.33%
2025-09-17 0 30.00 30.00 30.50 - - 0 0 - 28.70 28.70 29.18 - - 0 - 0.00%
2025-09-16 0 30.00 29.60 30.20 30.00 30.00 1,500 45,000 30.000 28.70 28.32 28.89 28.70 28.70 1,568 28.700 0.00%
2025-09-15 0 30.00 30.00 31.50 28.90 30.00 11,500 336,100 29.226 28.70 28.70 30.13 27.65 28.70 12,021 27.960 3.45%
2025-09-12 0 29.00 28.10 29.00 28.40 29.00 3,000 85,700 28.567 27.74 26.88 27.74 27.17 27.74 3,136 27.329 3.57%
2025-09-11 0 28.00 27.50 28.50 28.00 28.00 3,000 84,000 28.000 26.79 26.31 27.26 26.79 26.79 3,136 26.787 1.82%
2025-09-10 0 27.50 26.70 28.00 27.50 27.50 13,500 371,250 27.500 26.31 25.54 26.79 26.31 26.31 14,111 26.308 0.00%
2025-09-09 0 27.50 26.90 27.50 - - 0 0 - 26.31 25.73 26.31 - - 0 - 0.00%
2025-09-08 0 27.50 27.50 28.00 27.50 27.50 2,000 55,000 27.500 26.31 26.31 26.79 26.31 26.31 2,091 26.308 1.85%
2025-09-05 0 27.00 26.82 27.30 - - 0 0 - 25.83 25.66 26.12 - - 0 - 0.00%
2025-09-04 0 27.00 26.82 27.50 - - 0 0 - 25.83 25.66 26.31 - - 0 - 0.00%
2025-09-03 0 27.00 26.72 27.50 - - 0 0 - 25.83 25.56 26.31 - - 0 - 0.00%
2025-09-02 0 27.00 26.86 27.50 - - 0 0 - 25.83 25.70 26.31 - - 0 - 0.00%
2025-09-01 0 27.00 26.82 27.40 27.00 27.00 3,500 94,500 27.000 25.83 25.66 26.21 25.83 25.83 3,659 25.830 1.89%
2025-08-29 0 26.50 26.02 27.00 - - 0 0 - 25.35 24.89 25.83 - - 0 - 0.00%
2025-08-28 0 26.50 25.90 26.80 - - 0 0 - 25.35 24.78 25.64 - - 0 - 0.00%
2025-08-27 0 26.50 26.10 27.00 26.50 26.50 1,500 39,750 26.500 25.35 24.97 25.83 25.35 25.35 1,568 25.352 0.76%
2025-08-26 0 26.30 25.80 27.00 26.20 26.30 2,000 52,550 26.275 25.16 24.68 25.83 25.06 25.16 2,091 25.136 1.54%
2025-08-25 0 25.90 25.90 26.20 - - 0 0 - 24.78 24.78 25.06 - - 0 - 1.17%
2025-08-22 0 25.60 25.20 26.20 - - 0 0 - 24.49 24.11 25.06 - - 0 - 0.00%
2025-08-21 0 25.60 25.50 26.20 25.44 25.60 3,000 76,640 25.547 24.49 24.39 25.06 24.34 24.49 3,136 24.440 1.59%
2025-08-20 0 25.20 25.20 25.60 - - 0 0 - 24.11 24.11 24.49 - - 0 - 0.40%
2025-08-19 0 25.10 25.10 25.50 - - 0 0 - 24.01 24.01 24.39 - - 0 - 0.80%
2025-08-18 0 24.90 24.90 25.50 - - 0 0 - 23.82 23.82 24.39 - - 0 - 0.81%
2025-08-15 0 24.70 24.70 25.50 24.70 24.70 500 12,350 24.700 23.63 23.63 24.39 23.63 23.63 523 23.630 -1.20%
2025-08-14 0 25.00 24.80 25.50 - - 0 0 - 23.92 23.73 24.39 - - 0 - 0.00%
2025-08-13 0 25.00 25.00 25.50 - - 0 0 - 23.92 23.92 24.39 - - 0 - 0.00%
2025-08-12 0 25.00 25.00 25.30 25.00 25.00 54,500 1,362,500 25.000 23.92 23.92 24.20 23.92 23.92 56,969 23.917 -2.19%
2025-08-11 0 25.56 24.70 25.60 25.58 25.70 7,000 179,380 25.626 24.45 23.63 24.49 24.47 24.59 7,317 24.515 -0.93%
2025-08-08 0 25.80 25.80 26.20 - - 0 0 - 24.68 24.68 25.06 - - 0 - 0.94%
2025-08-07 0 25.56 25.56 26.20 - - 0 0 - 24.45 24.45 25.06 - - 0 - 0.00%
2025-08-06 0 25.56 25.56 26.20 - - 0 0 - 24.45 24.45 25.06 - - 0 - 0.24%
2025-08-05 0 25.50 25.40 26.10 - - 0 0 - 24.39 24.30 24.97 - - 0 - 0.00%
2025-08-04 0 25.50 25.30 25.80 - - 0 0 - 24.39 24.20 24.68 - - 0 - 0.00%
2025-08-01 0 25.50 25.35 26.00 - - 0 0 - 24.39 24.25 24.87 - - 0 - 0.00%
2025-07-31 0 25.50 25.30 26.00 25.50 25.50 2,000 51,000 25.500 24.39 24.20 24.87 24.39 24.39 2,091 24.395 -1.54%
2025-07-30 0 25.90 25.60 26.10 25.50 25.90 3,500 89,550 25.586 24.78 24.49 24.97 24.39 24.78 3,659 24.477 1.57%
2025-07-29 0 25.50 25.50 25.90 - - 0 0 - 24.39 24.39 24.78 - - 0 - 0.00%
2025-07-28 0 25.50 25.50 25.90 - - 0 0 - 24.39 24.39 24.78 - - 0 - 0.00%
2025-07-25 0 25.50 25.00 25.90 - - 0 0 - 24.39 23.92 24.78 - - 0 - 0.00%
2025-07-24 0 25.50 25.00 25.90 - - 0 0 - 24.39 23.92 24.78 - - 0 - 0.00%
2025-07-23 0 25.50 24.60 25.90 - - 0 0 - 24.39 23.53 24.78 - - 0 - 0.00%
2025-07-22 0 25.50 24.50 25.90 - - 0 0 - 24.39 23.44 24.78 - - 0 - 0.00%
2025-07-21 0 25.50 24.80 25.80 - - 0 0 - 24.39 23.73 24.68 - - 0 - 0.00%
2025-07-18 0 25.50 25.00 25.90 - - 0 0 - 24.39 23.92 24.78 - - 0 - 0.00%
2025-07-17 0 25.50 25.30 25.90 - - 0 0 - 24.39 24.20 24.78 - - 0 - 1.19%
2025-07-16 0 25.20 25.00 25.90 - - 0 0 - 24.11 23.92 24.78 - - 0 - 0.00%
2025-07-15 0 25.20 25.20 25.90 - - 0 0 - 24.11 24.11 24.78 - - 0 - 0.80%
2025-07-14 0 25.00 25.00 25.80 24.55 25.00 32,400 809,535 24.986 23.92 23.92 24.68 23.49 23.92 33,868 23.903 -1.96%
2025-07-11 0 25.50 25.30 25.50 25.50 25.60 59,000 1,508,800 25.573 24.39 24.20 24.39 24.39 24.49 61,672 24.465 0.00%
2025-07-10 0 25.50 25.10 25.90 - - 0 0 - 24.39 24.01 24.78 - - 0 - 0.00%
2025-07-09 0 25.50 25.50 25.80 25.50 25.55 4,000 102,050 25.513 24.39 24.39 24.68 24.39 24.44 4,181 24.407 0.00%
2025-07-08 0 25.50 25.10 26.00 25.00 25.50 1,000 25,250 25.250 24.39 24.01 24.87 23.92 24.39 1,045 24.156 0.00%
2025-07-07 0 25.50 25.30 26.00 - - 0 0 - 24.39 24.20 24.87 - - 0 - 0.00%
2025-07-04 0 25.50 25.00 26.00 - - 0 0 - 24.39 23.92 24.87 - - 0 - 0.00%
2025-07-03 0 25.50 25.50 26.00 - - 0 0 - 24.39 24.39 24.87 - - 0 - 0.59%
2025-07-02 0 25.35 25.35 25.80 25.20 25.30 2,500 63,200 25.280 24.25 24.25 24.68 24.11 24.20 2,613 24.185 1.40%
2025-06-30 0 25.00 25.00 25.30 25.00 25.00 7,000 175,000 25.000 23.92 23.92 24.20 23.92 23.92 7,317 23.917 0.00%
2025-06-27 0 25.00 24.40 25.30 - - 0 0 - 23.92 23.34 24.20 - - 0 - 0.00%
2025-06-26 0 25.00 24.50 25.20 24.90 25.30 7,500 188,200 25.093 23.92 23.44 24.11 23.82 24.20 7,840 24.006 -1.19%
2025-06-25 0 25.30 24.80 26.00 25.30 25.30 1,000 25,300 25.300 24.20 23.73 24.87 24.20 24.20 1,045 24.204 0.00%
2025-06-24 0 25.30 25.10 26.00 - - 0 0 - 24.20 24.01 24.87 - - 0 - 0.00%
2025-06-23 0 25.30 24.90 25.30 - - 0 0 - 24.20 23.82 24.20 - - 0 - 0.00%
2025-06-20 0 25.30 24.85 26.00 - - 0 0 - 24.20 23.77 24.87 - - 0 - 0.00%
2025-06-19 0 25.30 24.80 26.00 - - 0 0 - 24.20 23.73 24.87 - - 0 - 0.00%
2025-06-18 0 25.30 25.00 25.30 - - 0 0 - 24.20 23.92 24.20 - - 0 - -0.39%
2025-06-17 0 25.40 25.00 25.60 - - 0 0 - 24.30 23.92 24.49 - - 0 - 0.00%
2025-06-16 0 25.40 25.20 26.00 - - 0 0 - 24.30 24.11 24.87 - - 0 - 0.00%
2025-06-13 0 25.40 25.05 25.80 - - 0 0 - 24.30 23.96 24.68 - - 0 - 0.00%
2025-06-12 0 25.40 25.25 - - - 0 0 - 24.30 24.16 - - - 0 - 0.00%
2025-06-11 0 25.40 25.40 - - - 0 0 - 24.30 24.30 - - - 0 - 0.79%
2025-06-10 0 25.20 25.00 26.30 - - 0 0 - 24.11 23.92 25.16 - - 0 - 0.00%
2025-06-09 0 25.20 25.20 25.50 - - 0 0 - 24.11 24.11 24.39 - - 0 - 0.00%
2025-06-06 0 25.20 24.70 25.50 - - 0 0 - 24.11 23.63 24.39 - - 0 - 0.00%
2025-06-05 0 25.20 24.75 25.40 25.20 25.40 4,500 113,800 25.289 24.11 23.68 24.30 24.11 24.30 4,704 24.193 0.80%
2025-06-04 0 25.00 24.30 25.30 - - 0 0 - 23.92 23.25 24.20 - - 0 - 0.00%
2025-06-03 0 25.00 24.30 25.30 - - 0 0 - 23.92 23.25 24.20 - - 0 - 0.00%
2025-06-02 0 25.00 24.50 25.40 25.00 25.00 500 12,500 25.000 23.92 23.44 24.30 23.92 23.92 523 23.917 0.00%
2025-05-30 0 25.00 24.80 25.40 25.00 25.00 1,500 37,500 25.000 23.92 23.73 24.30 23.92 23.92 1,568 23.917 0.00%
2025-05-29 0 25.00 24.50 25.40 - - 0 0 - 23.92 23.44 24.30 - - 0 - 0.00%
2025-05-28 0 25.00 24.20 25.45 - - 0 0 - 23.92 23.15 24.35 - - 0 - 0.00%
2025-05-27 0 25.00 24.50 25.40 - - 0 0 - 23.92 23.44 24.30 - - 0 - 0.00%
2025-05-26 0 25.00 24.25 25.45 - - 0 0 - 23.92 23.20 24.35 - - 0 - -0.00%
2025-05-23 0 26.10 26.10 26.45 - - 0 0 - 23.92 23.92 24.24 - - 0 - 0.38%
2025-05-22 0 26.00 25.80 26.50 - - 0 0 - 23.83 23.64 24.28 - - 0 - 0.00%
2025-05-21 0 26.00 26.00 26.40 25.60 25.60 5,000 128,000 25.600 23.83 23.83 24.19 23.46 23.46 5,456 23.458 -0.76%
2025-05-20 0 26.20 26.10 26.95 - - 0 0 - 24.01 23.92 24.70 - - 0 - 0.00%
2025-05-19 0 26.20 26.00 26.45 - - 0 0 - 24.01 23.83 24.24 - - 0 - 0.00%
2025-05-16 0 26.20 26.10 26.50 26.20 26.20 500 13,100 26.200 24.01 23.92 24.28 24.01 24.01 546 24.008 0.77%
2025-05-15 0 26.00 25.70 26.30 - - 0 0 - 23.83 23.55 24.10 - - 0 - 0.00%
2025-05-14 0 26.00 26.00 26.35 25.50 25.50 500 12,750 25.500 23.83 23.83 24.15 23.37 23.37 546 23.367 -0.76%
2025-05-13 0 26.20 26.00 26.45 26.05 26.20 3,000 78,325 26.108 24.01 23.83 24.24 23.87 24.01 3,274 23.924 0.38%
2025-05-12 0 26.10 25.50 26.10 26.20 26.20 1,000 26,200 26.200 23.92 23.37 23.92 24.01 24.01 1,091 24.008 0.77%
2025-05-09 0 25.90 25.70 25.90 25.50 25.90 3,500 89,550 25.586 23.73 23.55 23.73 23.37 23.73 3,820 23.445 2.78%
2025-05-08 0 25.20 25.00 25.95 25.00 25.20 2,000 50,100 25.050 23.09 22.91 23.78 22.91 23.09 2,183 22.955 0.80%
2025-05-07 0 25.00 24.90 25.00 25.00 25.00 2,000 50,000 25.000 22.91 22.82 22.91 22.91 22.91 2,183 22.909 1.42%
2025-05-06 0 24.65 24.65 25.00 - - 0 0 - 22.59 22.59 22.91 - - 0 - 0.82%
2025-05-02 0 24.45 24.25 24.70 24.05 24.45 3,000 73,150 24.383 22.40 22.22 22.63 22.04 22.40 3,274 22.344 1.03%
2025-04-30 0 24.20 24.25 24.95 - - 0 0 - 22.18 22.22 22.86 - - 0 - 0.83%
2025-04-29 0 24.00 23.50 25.00 - - 0 0 - 21.99 21.53 22.91 - - 0 - 0.00%
2025-04-28 0 24.00 23.50 - - - 0 0 - 21.99 21.53 - - - 0 - 0.00%
2025-04-25 0 24.00 23.80 24.90 - - 0 0 - 21.99 21.81 22.82 - - 0 - 0.00%
2025-04-24 0 24.00 24.00 24.80 - - 0 0 - 21.99 21.99 22.73 - - 0 - 0.84%
2025-04-23 0 23.80 23.80 24.85 - - 0 0 - 21.81 21.81 22.77 - - 0 - 0.00%
2025-04-22 0 23.80 23.50 24.60 - - 0 0 - 21.81 21.53 22.54 - - 0 - 0.00%
2025-04-17 0 23.80 23.10 25.15 - - 0 0 - 21.81 21.17 23.05 - - 0 - 0.00%
2025-04-16 0 23.80 23.10 24.45 - - 0 0 - 21.81 21.17 22.40 - - 0 - 0.00%
2025-04-15 0 23.80 23.60 25.25 - - 0 0 - 21.81 21.63 23.14 - - 0 - 0.00%
2025-04-14 0 23.80 23.80 24.40 23.50 23.80 6,000 142,650 23.775 21.81 21.81 22.36 21.53 21.81 6,548 21.786 3.03%
2025-04-11 0 23.10 23.10 23.90 - - 0 0 - 21.17 21.17 21.90 - - 0 - 0.00%
2025-04-10 0 23.10 23.10 24.20 23.10 24.00 1,000 23,550 23.550 21.17 21.17 22.18 21.17 21.99 1,091 21.580 0.43%
2025-04-09 0 23.00 23.00 23.55 23.00 23.00 7,500 172,500 23.000 21.08 21.08 21.58 21.08 21.08 8,185 21.076 -0.43%
2025-04-08 0 23.10 23.10 23.55 - - 0 0 - 21.17 21.17 21.58 - - 0 - 0.22%
2025-04-07 0 23.05 23.00 23.30 23.00 23.30 8,000 184,975 23.122 21.12 21.08 21.35 21.08 21.35 8,730 21.188 -4.95%
2025-04-03 0 24.25 24.25 24.50 24.20 24.20 5,000 121,000 24.200 22.22 22.22 22.45 22.18 22.18 5,456 22.176 0.00%
2025-04-02 0 24.25 24.25 24.50 - - 0 0 - 22.22 22.22 22.45 - - 0 - 0.00%
2025-04-01 0 24.25 24.25 24.50 24.25 24.35 2,000 48,600 24.300 22.22 22.22 22.45 22.22 22.31 2,183 22.267 -1.02%
2025-03-31 0 24.50 24.25 24.50 24.50 24.50 6,500 159,250 24.500 22.45 22.22 22.45 22.45 22.45 7,093 22.451 0.00%
2025-03-28 0 24.50 24.50 24.65 24.30 24.65 8,500 208,175 24.491 22.45 22.45 22.59 22.27 22.59 9,276 22.442 -0.41%
2025-03-27 0 24.60 24.60 24.80 24.50 24.65 10,500 257,475 24.521 22.54 22.54 22.73 22.45 22.59 11,459 22.470 -0.40%
2025-03-26 0 24.70 24.60 24.80 - - 0 0 - 22.63 22.54 22.73 - - 0 - 0.00%
2025-03-25 0 24.70 24.70 24.80 24.55 24.55 500 12,275 24.550 22.63 22.63 22.73 22.50 22.50 546 22.496 0.20%
2025-03-24 0 24.65 24.65 24.95 24.60 24.60 1,000 24,600 24.600 22.59 22.59 22.86 22.54 22.54 1,091 22.542 0.41%
2025-03-21 0 24.55 24.55 24.95 24.50 24.55 5,000 122,600 24.520 22.50 22.50 22.86 22.45 22.50 5,456 22.469 -1.80%
2025-03-20 0 25.00 24.20 25.00 24.00 25.00 13,000 324,000 24.923 22.91 22.18 22.91 21.99 22.91 14,187 22.838 0.00%
2025-03-19 0 25.00 25.00 25.15 25.00 25.00 6,000 150,000 25.000 22.91 22.91 23.05 22.91 22.91 6,548 22.909 -0.20%
2025-03-18 0 25.05 25.05 25.50 25.00 25.50 16,490 412,801 25.033 22.95 22.95 23.37 22.91 23.37 17,995 22.939 0.20%
2025-03-17 0 25.00 24.70 25.00 25.00 25.00 2,000 50,000 25.000 22.91 22.63 22.91 22.91 22.91 2,183 22.909 0.00%
2025-03-14 0 25.00 24.75 25.00 24.50 25.00 4,000 98,800 24.700 22.91 22.68 22.91 22.45 22.91 4,365 22.634 1.63%
2025-03-13 0 24.60 24.60 25.00 24.05 24.05 3,000 72,175 24.058 22.54 22.54 22.91 22.04 22.04 3,274 22.046 0.41%
2025-03-12 0 24.50 24.00 24.50 24.50 25.00 3,000 74,050 24.683 22.45 21.99 22.45 22.45 22.91 3,274 22.619 -2.00%
2025-03-11 0 25.00 24.60 25.00 - - 0 0 - 22.91 22.54 22.91 - - 0 - 0.00%
2025-03-10 0 25.00 24.90 25.00 25.00 25.00 2,000 50,000 25.000 22.91 22.82 22.91 22.91 22.91 2,183 22.909 0.00%
2025-03-07 0 25.00 24.90 25.00 24.90 25.00 28,500 711,550 24.967 22.91 22.82 22.91 22.82 22.91 31,102 22.878 -2.91%
2025-03-06 0 25.75 25.60 - 25.05 25.75 2,000 50,450 25.225 23.60 23.46 - 22.95 23.60 2,183 23.115 3.00%
2025-03-05 0 25.00 25.00 26.00 24.80 24.80 17,500 434,025 24.801 22.91 22.91 23.83 22.73 22.73 19,098 22.727 0.00%
2025-03-04 0 25.00 25.00 25.90 - - 0 0 - 22.91 22.91 23.73 - - 0 - 0.00%
2025-03-03 0 25.00 24.50 26.00 - - 0 0 - 22.91 22.45 23.83 - - 0 - 0.00%
2025-02-28 0 25.00 24.55 25.00 25.00 25.90 4,000 100,900 25.225 22.91 22.50 22.91 22.91 23.73 4,365 23.115 -3.47%
2025-02-27 0 25.90 25.05 26.00 25.00 25.90 1,500 38,100 25.400 23.73 22.95 23.83 22.91 23.73 1,637 23.275 1.37%
2025-02-26 0 25.55 25.55 26.00 - - 0 0 - 23.41 23.41 23.83 - - 0 - 0.20%
2025-02-25 0 25.50 25.40 26.00 25.50 25.50 500 12,750 25.500 23.37 23.28 23.83 23.37 23.37 546 23.367 1.80%
2025-02-24 0 25.05 25.05 25.50 25.00 25.00 8,250 206,087 24.980 22.95 22.95 23.37 22.91 22.91 9,003 22.891 0.20%
2025-02-21 0 25.00 25.00 25.50 25.00 25.00 8,000 200,000 25.000 22.91 22.91 23.37 22.91 22.91 8,730 22.909 0.00%
2025-02-20 0 25.00 24.05 25.00 25.00 25.00 1,000 25,000 25.000 22.91 22.04 22.91 22.91 22.91 1,091 22.909 0.00%
2025-02-19 0 25.00 24.00 25.00 25.00 25.00 2,000 50,000 25.000 22.91 21.99 22.91 22.91 22.91 2,183 22.909 0.81%
2025-02-18 0 24.80 24.50 25.00 - - 0 0 - 22.73 22.45 22.91 - - 0 - 0.00%
2025-02-17 0 24.80 24.20 25.00 24.80 24.80 500 12,400 24.800 22.73 22.18 22.91 22.73 22.73 546 22.725 1.22%
2025-02-14 0 24.50 24.50 25.00 - - 0 0 - 22.45 22.45 22.91 - - 0 - 0.00%
2025-02-13 0 24.50 24.35 25.00 - - 0 0 - 22.45 22.31 22.91 - - 0 - 0.00%
2025-02-12 0 24.50 24.15 25.00 - - 0 0 - 22.45 22.13 22.91 - - 0 - 0.00%
2025-02-11 0 24.50 24.50 25.00 24.00 24.00 1,000 24,000 24.000 22.45 22.45 22.91 21.99 21.99 1,091 21.992 -0.81%
2025-02-10 0 24.70 24.00 25.00 - - 0 0 - 22.63 21.99 22.91 - - 0 - 0.00%
2025-02-07 0 24.70 24.55 25.00 24.70 24.70 7,000 172,900 24.700 22.63 22.50 22.91 22.63 22.63 7,639 22.634 0.82%
2025-02-06 0 24.50 24.50 24.70 24.40 24.70 8,500 208,500 24.529 22.45 22.45 22.63 22.36 22.63 9,276 22.477 0.00%
2025-02-05 0 24.50 24.40 24.70 24.50 24.50 1,000 24,500 24.500 22.45 22.36 22.63 22.45 22.45 1,091 22.451 0.00%
2025-02-04 0 24.50 24.40 24.70 - - 0 0 - 22.45 22.36 22.63 - - 0 - 0.00%
2025-02-03 0 24.50 24.50 24.70 24.40 24.60 1,000 24,500 24.500 22.45 22.45 22.63 22.36 22.54 1,091 22.451 -0.81%
2025-01-28 0 24.70 24.40 24.70 - - 0 0 - 22.63 22.36 22.63 - - 0 - 0.00%
2025-01-27 0 24.70 24.40 24.70 - - 0 0 - 22.63 22.36 22.63 - - 0 - 0.00%
2025-01-24 0 24.70 24.40 25.00 - - 0 0 - 22.63 22.36 22.91 - - 0 - 0.00%
2025-01-23 0 24.70 24.40 25.00 - - 0 0 - 22.63 22.36 22.91 - - 0 - 0.00%
2025-01-22 0 24.70 24.40 25.00 - - 0 0 - 22.63 22.36 22.91 - - 0 - 0.00%
2025-01-21 0 24.70 24.40 25.00 - - 0 0 - 22.63 22.36 22.91 - - 0 - 0.00%
2025-01-20 0 24.70 24.40 25.00 - - 0 0 - 22.63 22.36 22.91 - - 0 - 0.00%
2025-01-17 0 24.70 24.60 25.00 24.70 24.70 3,000 74,100 24.700 22.63 22.54 22.91 22.63 22.63 3,274 22.634 0.00%
2025-01-16 0 24.70 24.40 24.95 - - 0 0 - 22.63 22.36 22.86 - - 0 - 0.00%
2025-01-15 0 24.70 24.40 24.70 24.70 24.70 1,000 24,700 24.700 22.63 22.36 22.63 22.63 22.63 1,091 22.634 0.00%
2025-01-14 0 24.70 24.50 24.70 24.45 24.70 3,000 73,850 24.617 22.63 22.45 22.63 22.40 22.63 3,274 22.557 0.00%
2025-01-13 0 24.70 24.40 24.80 24.70 24.70 1,000 24,700 24.700 22.63 22.36 22.73 22.63 22.63 1,091 22.634 0.82%
2025-01-10 0 24.50 24.30 24.70 24.50 24.50 1,500 36,750 24.500 22.45 22.27 22.63 22.45 22.45 1,637 22.451 0.00%
2025-01-09 0 24.50 24.50 24.60 - - 0 0 - 22.45 22.45 22.54 - - 0 - 0.00%
2025-01-08 0 24.50 24.50 25.00 - - 0 0 - 22.45 22.45 22.91 - - 0 - 0.00%
2025-01-07 0 24.50 23.80 25.00 - - 0 0 - 22.45 21.81 22.91 - - 0 - 0.00%
2025-01-06 0 24.50 23.45 24.50 - - 0 0 - 22.45 21.49 22.45 - - 0 - 0.00%
2025-01-03 0 24.50 24.40 24.90 24.50 24.50 500 12,250 24.500 22.45 22.36 22.82 22.45 22.45 546 22.451 2.08%
2025-01-02 0 24.00 23.80 25.00 24.00 24.00 2,000 48,000 24.000 21.99 21.81 22.91 21.99 21.99 2,183 21.992 -2.04%
2024-12-31 0 24.50 24.00 25.00 - - 0 0 - 22.45 21.99 22.91 - - 0 - 0.00%
2024-12-30 0 24.50 24.00 25.00 - - 0 0 - 22.45 21.99 22.91 - - 0 - 0.00%
2024-12-27 0 24.50 24.50 25.00 24.50 24.50 1,500 36,750 24.500 22.45 22.45 22.91 22.45 22.45 1,637 22.451 -2.00%
2024-12-24 0 25.00 24.00 25.00 24.95 25.00 10,500 262,475 24.998 22.91 21.99 22.91 22.86 22.91 11,459 22.907 1.01%
2024-12-23 0 24.75 24.00 25.00 - - 0 0 - 22.68 21.99 22.91 - - 0 - 0.00%
2024-12-20 0 24.75 24.00 25.00 - - 0 0 - 22.68 21.99 22.91 - - 0 - 0.00%
2024-12-19 0 24.75 24.70 25.00 - - 0 0 - 22.68 22.63 22.91 - - 0 - 0.00%
2024-12-18 0 24.75 24.50 25.00 - - 0 0 - 22.68 22.45 22.91 - - 0 - 0.00%
2024-12-17 0 24.75 23.40 25.00 - - 0 0 - 22.68 21.44 22.91 - - 0 - 0.00%
2024-12-16 0 24.75 23.50 - - - 0 0 - 22.68 21.53 - - - 0 - 0.00%
2024-12-13 0 24.75 24.05 24.80 24.75 24.75 500 12,375 24.750 22.68 22.04 22.73 22.68 22.68 546 22.680 -0.20%
2024-12-12 0 24.80 24.25 24.80 - - 0 0 - 22.73 22.22 22.73 - - 0 - 0.00%
2024-12-11 0 24.80 24.20 24.80 - - 0 0 - 22.73 22.18 22.73 - - 0 - -0.80%
2024-12-10 0 25.00 24.25 25.00 - - 0 0 - 22.91 22.22 22.91 - - 0 - 0.00%
2024-12-09 0 25.00 24.30 25.00 - - 0 0 - 22.91 22.27 22.91 - - 0 - 0.00%
2024-12-06 0 25.00 24.10 25.00 - - 0 0 - 22.91 22.08 22.91 - - 0 - 0.00%
2024-12-05 0 25.00 24.60 25.00 - - 0 0 - 22.91 22.54 22.91 - - 0 - 0.00%
2024-12-04 0 25.00 24.20 25.20 24.60 25.00 2,000 49,600 24.800 22.91 22.18 23.09 22.54 22.91 2,183 22.725 0.00%
2024-12-03 0 25.00 25.00 25.30 - - 0 0 - 22.91 22.91 23.18 - - 0 - 0.00%
2024-12-02 0 25.00 24.40 25.50 - - 0 0 - 22.91 22.36 23.37 - - 0 - 0.00%
2024-11-29 0 25.00 24.10 - - - 0 0 - 22.91 22.08 - - - 0 - 0.00%
2024-11-28 0 25.00 24.05 - - - 0 0 - 22.91 22.04 - - - 0 - 0.00%
2024-11-27 0 25.00 24.00 - - - 0 0 - 22.91 21.99 - - - 0 - 0.00%
2024-11-26 0 25.00 24.10 25.00 - - 0 0 - 22.91 22.08 22.91 - - 0 - 0.00%
2024-11-25 0 25.00 24.00 - - - 0 0 - 22.91 21.99 - - - 0 - 0.00%
2024-11-22 0 25.00 24.50 - - - 0 0 - 22.91 22.45 - - - 0 - 0.00%
2024-11-21 0 25.00 24.10 - 25.00 25.00 1,000 25,000 25.000 22.91 22.08 - 22.91 22.91 1,091 22.909 -0.79%
2024-11-20 0 25.20 24.90 25.60 - - 0 0 - 23.09 22.82 23.46 - - 0 - 0.00%
2024-11-19 0 25.20 24.90 25.50 - - 0 0 - 23.09 22.82 23.37 - - 0 - 0.00%
2024-11-18 0 25.20 24.50 25.50 - - 0 0 - 23.09 22.45 23.37 - - 0 - 0.00%
2024-11-15 0 25.20 25.00 25.50 25.20 25.20 500 12,600 25.200 23.09 22.91 23.37 23.09 23.09 546 23.092 0.80%
2024-11-14 0 25.00 24.80 25.40 25.00 25.50 1,500 37,750 25.167 22.91 22.73 23.28 22.91 23.37 1,637 23.061 -0.40%
2024-11-13 0 25.10 25.10 - 25.00 25.00 500 12,500 25.000 23.00 23.00 - 22.91 22.91 546 22.909 0.40%
2024-11-12 0 25.00 24.80 26.30 25.00 25.00 1,000 25,000 25.000 22.91 22.73 24.10 22.91 22.91 1,091 22.909 -1.19%
2024-11-11 0 25.30 25.20 25.60 - - 0 0 - 23.18 23.09 23.46 - - 0 - 0.00%
2024-11-08 0 25.30 25.10 - - - 0 0 - 23.18 23.00 - - - 0 - 0.00%
2024-11-07 0 25.30 25.10 26.50 - - 0 0 - 23.18 23.00 24.28 - - 0 - 0.00%
2024-11-06 0 25.30 25.00 25.70 - - 0 0 - 23.18 22.91 23.55 - - 0 - 0.00%
2024-11-05 0 25.30 25.20 26.20 - - 0 0 - 23.18 23.09 24.01 - - 0 - 0.00%
2024-11-04 0 25.30 25.30 26.00 - - 0 0 - 23.18 23.18 23.83 - - 0 - 0.60%
2024-11-01 0 25.15 25.15 - 24.80 25.00 1,501 37,324 24.866 23.05 23.05 - 22.73 22.91 1,638 22.786 0.20%
2024-10-31 0 25.10 24.80 26.00 - - 0 0 - 23.00 22.73 23.83 - - 0 - 0.00%
2024-10-30 0 25.10 24.80 26.00 - - 0 0 - 23.00 22.73 23.83 - - 0 - 0.00%
2024-10-29 0 25.10 24.80 26.00 - - 0 0 - 23.00 22.73 23.83 - - 0 - 0.00%
2024-10-28 0 25.10 24.80 26.00 - - 0 0 - 23.00 22.73 23.83 - - 0 - 0.00%
2024-10-25 0 25.10 24.80 25.90 - - 0 0 - 23.00 22.73 23.73 - - 0 - 0.00%
2024-10-24 0 25.10 24.80 25.55 - - 0 0 - 23.00 22.73 23.41 - - 0 - 0.00%
2024-10-23 0 25.10 25.00 25.20 - - 0 0 - 23.00 22.91 23.09 - - 0 - 0.00%
2024-10-22 0 25.10 24.80 25.50 - - 0 0 - 23.00 22.73 23.37 - - 0 - 0.00%
2024-10-21 0 25.10 24.50 25.20 - - 0 0 - 23.00 22.45 23.09 - - 0 - 0.00%
2024-10-18 0 25.10 25.00 25.60 25.10 25.10 500 12,550 25.100 23.00 22.91 23.46 23.00 23.00 546 23.000 0.00%
2024-10-17 0 25.10 24.80 25.30 - - 0 0 - 23.00 22.73 23.18 - - 0 - 0.00%
2024-10-16 0 25.10 25.10 25.50 24.90 24.95 6,000 149,450 24.908 23.00 23.00 23.37 22.82 22.86 6,548 22.825 0.40%
2024-10-15 0 25.00 25.00 25.30 25.00 25.00 4,500 112,500 25.000 22.91 22.91 23.18 22.91 22.91 4,911 22.909 0.00%
2024-10-14 0 25.00 25.00 25.60 24.85 25.00 1,500 37,425 24.950 22.91 22.91 23.46 22.77 22.91 1,637 22.863 -1.38%
2024-10-10 0 25.35 25.10 25.50 - - 0 0 - 23.23 23.00 23.37 - - 0 - 0.00%
2024-10-09 0 25.35 25.00 25.50 - - 0 0 - 23.23 22.91 23.37 - - 0 - 0.00%
2024-10-08 0 25.35 25.00 25.85 25.35 25.35 3,000 76,050 25.350 23.23 22.91 23.69 23.23 23.23 3,274 23.229 -1.93%
2024-10-07 0 25.85 25.85 26.95 25.00 25.80 5,500 138,300 25.145 23.69 23.69 24.70 22.91 23.64 6,002 23.042 3.40%
2024-10-04 0 25.00 24.70 26.00 - - 0 0 - 22.91 22.63 23.83 - - 0 - 0.00%
2024-10-03 0 25.00 24.55 27.00 - - 0 0 - 22.91 22.50 24.74 - - 0 - 0.00%
2024-10-02 0 25.00 24.50 27.00 25.00 25.00 3,000 75,000 25.000 22.91 22.45 24.74 22.91 22.91 3,274 22.909 0.00%
2024-09-30 0 25.00 24.00 26.00 - - 0 0 - 22.91 21.99 23.83 - - 0 - 0.00%
2024-09-27 0 25.00 24.00 26.00 - - 0 0 - 22.91 21.99 23.83 - - 0 - 0.00%
2024-09-26 0 25.00 24.30 25.80 24.00 25.00 12,000 289,050 24.088 22.91 22.27 23.64 21.99 22.91 13,095 22.073 3.31%
2024-09-25 0 24.20 24.00 24.40 24.20 24.20 1,500 36,300 24.200 22.18 21.99 22.36 22.18 22.18 1,637 22.176 0.00%
2024-09-24 0 24.20 23.80 24.50 24.20 24.20 1,000 24,200 24.200 22.18 21.81 22.45 22.18 22.18 1,091 22.176 0.83%
2024-09-23 0 24.00 24.00 24.20 24.00 24.00 500 12,000 24.000 21.99 21.99 22.18 21.99 21.99 546 21.992 0.00%
2024-09-20 0 24.00 23.50 24.85 - - 0 0 - 21.99 21.53 22.77 - - 0 - 0.00%
2024-09-19 0 24.00 24.00 24.40 23.95 24.00 12,000 287,975 23.998 21.99 21.99 22.36 21.95 21.99 13,095 21.990 0.00%
2024-09-17 0 24.00 23.50 24.00 - - 0 0 - 21.99 21.53 21.99 - - 0 - 0.00%
2024-09-16 0 24.00 24.00 24.60 - - 0 0 - 21.99 21.99 22.54 - - 0 - 1.69%
2024-09-13 0 23.60 23.60 25.00 - - 0 0 - 21.63 21.63 22.91 - - 0 - 0.43%
2024-09-12 0 23.50 23.50 25.00 - - 0 0 - 21.53 21.53 22.91 - - 0 - 0.43%
2024-09-11 0 23.40 23.20 - - - 0 0 - 21.44 21.26 - - - 0 - 0.00%
2024-09-10 0 23.40 23.40 25.00 - - 0 0 - 21.44 21.44 22.91 - - 0 - 0.86%
2024-09-09 0 23.20 23.20 23.80 23.20 23.60 6,000 140,450 23.408 21.26 21.26 21.81 21.26 21.63 6,548 21.450 -2.73%
2024-09-05 0 23.85 23.60 26.90 - - 0 0 - 21.85 21.63 24.65 - - 0 - 0.00%
2024-09-04 0 23.85 23.55 26.75 - - 0 0 - 21.85 21.58 24.51 - - 0 - 0.00%
2024-09-03 0 23.85 23.85 27.00 - - 0 0 - 21.85 21.85 24.74 - - 0 - 0.00%
2024-09-02 0 23.85 23.85 26.75 - - 0 0 - 21.85 21.85 24.51 - - 0 - 0.00%
2024-08-30 0 23.85 23.85 24.30 23.85 24.00 1,000 23,925 23.925 21.85 21.85 22.27 21.85 21.99 1,091 21.924 -0.62%
2024-08-29 0 24.00 23.50 25.30 24.00 24.00 500 12,000 24.000 21.99 21.53 23.18 21.99 21.99 546 21.992 0.84%
2024-08-28 0 23.80 23.50 25.00 - - 0 0 - 21.81 21.53 22.91 - - 0 - 0.00%
2024-08-27 0 23.80 23.80 25.00 23.80 23.80 1,000 23,800 23.800 21.81 21.81 22.91 21.81 21.81 1,091 21.809 -0.83%
2024-08-26 0 24.00 24.00 24.80 23.95 23.95 9,500 227,550 23.953 21.99 21.99 22.73 21.95 21.95 10,367 21.949 0.00%
2024-08-23 0 24.00 24.00 25.15 - - 0 0 - 21.99 21.99 23.05 - - 0 - 0.00%
2024-08-22 0 24.00 24.00 26.00 - - 0 0 - 21.99 21.99 23.83 - - 0 - 0.00%
2024-08-21 0 24.00 23.00 26.00 - - 0 0 - 21.99 21.08 23.83 - - 0 - 0.00%
2024-08-20 0 24.00 22.45 25.85 - - 0 0 - 21.99 20.57 23.69 - - 0 - 0.00%
2024-08-19 0 24.00 23.40 25.85 - - 0 0 - 21.99 21.44 23.69 - - 0 - 0.00%
2024-08-16 0 24.00 24.00 24.75 24.00 24.05 6,000 144,025 24.004 21.99 21.99 22.68 21.99 22.04 6,548 21.996 0.00%
2024-08-15 0 24.00 23.25 25.60 - - 0 0 - 21.99 21.31 23.46 - - 0 - 0.00%
2024-08-14 0 24.00 23.80 24.85 24.00 24.00 1,000 24,000 24.000 21.99 21.81 22.77 21.99 21.99 1,091 21.992 0.00%
2024-08-13 0 24.00 23.85 24.90 - - 0 0 - 21.99 21.85 22.82 - - 0 - 0.00%
2024-08-12 0 24.00 24.00 25.00 - - 0 0 - 21.99 21.99 22.91 - - 0 - 0.00%
2024-08-09 0 24.00 24.00 24.90 24.00 24.00 1,000 24,000 24.000 21.99 21.99 22.82 21.99 21.99 1,091 21.992 -1.23%
2024-08-08 0 24.30 24.05 24.70 23.90 24.30 7,000 169,700 24.243 22.27 22.04 22.63 21.90 22.27 7,639 22.215 1.25%
2024-08-07 0 24.00 23.00 24.90 - - 0 0 - 21.99 21.08 22.82 - - 0 - 0.00%
2024-08-06 0 24.00 23.80 25.20 - - 0 0 - 21.99 21.81 23.09 - - 0 - 0.00%
2024-08-05 0 24.00 23.90 24.50 24.00 24.30 4,000 96,450 24.113 21.99 21.90 22.45 21.99 22.27 4,365 22.095 -3.23%
2024-08-02 0 24.80 24.20 25.65 - - 0 0 - 22.73 22.18 23.50 - - 0 - 0.00%
2024-08-01 0 24.80 24.50 25.90 - - 0 0 - 22.73 22.45 23.73 - - 0 - 0.00%
2024-07-31 0 24.80 24.80 25.90 - - 0 0 - 22.73 22.73 23.73 - - 0 - 0.00%
2024-07-30 0 24.80 24.25 25.00 24.80 25.00 2,000 49,800 24.900 22.73 22.22 22.91 22.73 22.91 2,183 22.817 -2.36%
2024-07-29 0 25.40 25.20 25.65 - - 0 0 - 23.28 23.09 23.50 - - 0 - 0.00%
2024-07-26 0 25.40 25.40 25.90 25.20 25.20 500 12,600 25.200 23.28 23.28 23.73 23.09 23.09 546 23.092 0.00%
2024-07-25 0 25.40 25.00 25.90 - - 0 0 - 23.28 22.91 23.73 - - 0 - 0.00%
2024-07-24 0 25.40 25.40 25.60 25.35 25.35 1,000 25,350 25.350 23.28 23.28 23.46 23.23 23.23 1,091 23.229 0.00%
2024-07-23 0 25.40 25.35 25.90 - - 0 0 - 23.28 23.23 23.73 - - 0 - 0.00%
2024-07-22 0 25.40 25.30 25.90 - - 0 0 - 23.28 23.18 23.73 - - 0 - 0.00%
2024-07-19 0 25.40 25.00 25.50 25.40 25.40 1,000 25,400 25.400 23.28 22.91 23.37 23.28 23.28 1,091 23.275 -0.97%
2024-07-18 0 25.65 25.40 25.65 - - 0 0 - 23.50 23.28 23.50 - - 0 - -0.58%
2024-07-17 0 25.80 25.40 25.80 - - 0 0 - 23.64 23.28 23.64 - - 0 - 0.00%
2024-07-16 0 25.80 25.40 25.80 - - 0 0 - 23.64 23.28 23.64 - - 0 - -0.39%
2024-07-15 0 25.90 25.50 25.90 - - 0 0 - 23.73 23.37 23.73 - - 0 - -0.38%
2024-07-12 0 26.00 25.80 26.50 25.80 26.00 2,500 64,600 25.840 23.83 23.64 24.28 23.64 23.83 2,728 23.678 0.19%
2024-07-11 0 25.95 25.60 25.95 26.00 26.00 1,000 26,000 26.000 23.78 23.46 23.78 23.83 23.83 1,091 23.825 1.76%
2024-07-10 0 25.50 25.00 26.50 25.50 25.50 1,000 25,500 25.500 23.37 22.91 24.28 23.37 23.37 1,091 23.367 -0.58%
2024-07-09 0 25.65 25.60 26.50 - - 0 0 - 23.50 23.46 24.28 - - 0 - 0.00%
2024-07-08 0 25.65 25.50 26.20 - - 0 0 - 23.50 23.37 24.01 - - 0 - 0.00%
2024-07-05 0 25.65 25.50 26.50 - - 0 0 - 23.50 23.37 24.28 - - 0 - 0.00%
2024-07-04 0 25.65 25.60 26.00 25.65 25.65 1,000 25,650 25.650 23.50 23.46 23.83 23.50 23.50 1,091 23.504 0.00%
2024-07-03 0 25.65 25.65 26.00 25.60 25.65 10,500 268,850 25.605 23.50 23.50 23.83 23.46 23.50 11,459 23.463 0.00%
2024-07-02 0 25.65 25.50 26.00 25.65 25.65 4,000 102,600 25.650 23.50 23.37 23.83 23.50 23.50 4,365 23.504 -0.58%
2024-06-28 0 25.80 25.35 25.80 25.50 25.80 1,500 38,400 25.600 23.64 23.23 23.64 23.37 23.64 1,637 23.458 1.18%
2024-06-27 0 25.50 25.30 26.00 25.50 25.50 1,000 25,500 25.500 23.37 23.18 23.83 23.37 23.37 1,091 23.367 -0.39%
2024-06-26 0 25.60 25.30 26.50 25.60 25.60 4,500 115,200 25.600 23.46 23.18 24.28 23.46 23.46 4,911 23.458 -0.78%
2024-06-25 0 25.80 25.60 26.50 25.80 25.80 3,000 77,400 25.800 23.64 23.46 24.28 23.64 23.64 3,274 23.642 -2.64%
2024-06-24 0 26.50 25.50 26.50 - - 0 0 - 24.28 23.37 24.28 - - 0 - 0.00%
2024-06-21 0 26.50 25.50 26.50 - - 0 0 - 24.28 23.37 24.28 - - 0 - 0.00%
2024-06-20 0 26.50 25.60 26.50 - - 0 0 - 24.28 23.46 24.28 - - 0 - 0.00%
2024-06-19 0 26.50 25.00 26.50 - - 0 0 - 24.28 22.91 24.28 - - 0 - 0.00%
2024-06-18 0 26.50 26.00 26.50 - - 0 0 - 24.28 23.83 24.28 - - 0 - 0.00%
2024-06-17 0 26.50 25.30 26.50 - - 0 0 - 24.28 23.18 24.28 - - 0 - 0.00%
2024-06-14 0 26.50 25.80 26.50 26.40 26.50 3,000 79,400 26.467 24.28 23.64 24.28 24.19 24.28 3,274 24.253 3.11%
2024-06-13 0 25.70 - 26.50 - - 0 0 - 23.55 - 24.28 - - 0 - 0.00%
2024-06-12 0 25.70 25.50 26.15 - - 0 0 - 23.55 23.37 23.96 - - 0 - 0.00%
2024-06-11 0 25.70 25.50 26.50 - - 0 0 - 23.55 23.37 24.28 - - 0 - 0.00%
2024-06-07 0 25.70 25.00 26.00 - - 0 0 - 23.55 22.91 23.83 - - 0 - 0.00%
2024-06-06 0 25.70 25.20 25.70 - - 0 0 - 23.55 23.09 23.55 - - 0 - -0.39%
2024-06-05 0 25.80 25.30 25.80 - - 0 0 - 23.64 23.18 23.64 - - 0 - -0.39%
2024-06-04 0 25.90 25.00 26.50 - - 0 0 - 23.73 22.91 24.28 - - 0 - 0.00%
2024-06-03 0 25.90 25.50 26.50 - - 0 0 - 23.73 23.37 24.28 - - 0 - 0.00%
2024-05-31 0 25.90 25.90 26.50 - - 0 0 - 23.73 23.73 24.28 - - 0 - 0.39%
2024-05-30 0 25.80 25.55 26.50 - - 0 0 - 23.64 23.41 24.28 - - 0 - 0.00%
2024-05-29 0 25.80 25.65 26.00 - - 0 0 - 23.64 23.50 23.83 - - 0 - 0.00%
2024-05-28 0 25.80 25.80 26.00 25.80 25.80 500 12,900 25.800 23.64 23.64 23.83 23.64 23.64 546 23.642 0.00%
2024-05-27 0 25.80 25.05 25.80 - - 0 0 - 23.64 22.95 23.64 - - 0 - -0.77%
2024-05-24 0 26.00 24.30 26.20 - - 0 0 - 23.83 22.27 24.01 - - 0 - 0.00%
2024-05-23 0 26.00 25.50 26.00 - - 500 12,750 25.500 23.83 23.37 23.83 - - 546 23.367 0.00%
2024-05-22 0 26.00 25.30 26.20 - - 0 0 - 23.83 23.18 24.01 - - 0 - 0.00%
2024-05-21 0 26.00 25.30 26.00 - - 0 0 - 23.83 23.18 23.83 - - 0 - 0.00%
2024-05-20 0 26.00 25.10 26.00 26.00 26.00 1,500 39,000 26.000 23.83 23.00 23.83 23.83 23.83 1,637 23.825 2.77%
2024-05-17 0 25.30 24.80 26.00 - - 0 0 - 23.18 22.73 23.83 - - 0 - -0.00%
2024-05-16 0 26.60 26.60 27.00 26.50 26.50 3,000 79,500 26.500 23.18 23.18 23.53 23.10 23.10 3,442 23.096 1.53%
2024-05-14 0 26.20 26.20 26.50 26.20 26.20 1,500 39,300 26.200 22.83 22.83 23.10 22.83 22.83 1,721 22.835 0.77%
2024-05-13 0 26.00 26.00 26.90 25.90 26.50 7,000 182,600 26.086 22.66 22.66 23.45 22.57 23.10 8,032 22.735 0.00%
2024-05-10 0 26.00 26.00 26.20 25.70 25.70 1,400 35,900 25.643 22.66 22.66 22.83 22.40 22.40 1,606 22.349 1.17%
2024-05-09 0 25.70 25.60 26.50 - - 0 0 - 22.40 22.31 23.10 - - 0 - 0.00%
2024-05-08 0 25.70 25.60 26.50 25.70 25.70 2,000 51,400 25.700 22.40 22.31 23.10 22.40 22.40 2,295 22.399 -0.39%
2024-05-07 0 25.80 25.70 25.80 25.80 25.80 5,000 129,000 25.800 22.49 22.40 22.49 22.49 22.49 5,737 22.486 -0.77%
2024-05-06 0 26.00 25.80 26.50 - - 0 0 - 22.66 22.49 23.10 - - 0 - 0.00%
2024-05-03 0 26.00 25.80 26.50 - - 0 0 - 22.66 22.49 23.10 - - 0 - 0.00%
2024-05-02 0 26.00 26.00 26.50 26.00 26.00 1,000 26,000 26.000 22.66 22.66 23.10 22.66 22.66 1,147 22.661 0.39%
2024-04-30 0 25.90 25.85 26.00 - - 0 0 - 22.57 22.53 22.66 - - 0 - 0.00%
2024-04-29 0 25.90 25.50 26.00 - - 0 0 - 22.57 22.22 22.66 - - 0 - 0.00%
2024-04-26 0 25.90 25.90 26.00 25.80 25.80 1,000 25,800 25.800 22.57 22.57 22.66 22.49 22.49 1,147 22.486 0.58%
2024-04-25 0 25.75 25.50 25.75 - - 0 0 - 22.44 22.22 22.44 - - 0 - -0.19%
2024-04-24 0 25.80 25.30 25.80 - - 0 0 - 22.49 22.05 22.49 - - 0 - -0.39%
2024-04-23 0 25.90 25.00 25.95 - - 0 0 - 22.57 21.79 22.62 - - 0 - 0.00%
2024-04-22 0 25.90 25.00 26.00 - - 0 0 - 22.57 21.79 22.66 - - 0 - 0.00%
2024-04-19 0 25.90 25.00 26.00 - - 0 0 - 22.57 21.79 22.66 - - 0 - 0.00%
2024-04-18 0 25.90 24.60 26.00 - - 0 0 - 22.57 21.44 22.66 - - 0 - 0.00%
2024-04-17 0 25.90 25.65 25.90 - - 0 0 - 22.57 22.36 22.57 - - 0 - 0.00%
2024-04-16 0 25.90 24.60 25.90 - - 0 0 - 22.57 21.44 22.57 - - 0 - 0.00%
2024-04-15 0 25.90 25.45 26.00 25.90 25.90 500 12,950 25.900 22.57 22.18 22.66 22.57 22.57 574 22.573 -0.38%
2024-04-12 0 26.00 25.75 26.00 - - 0 0 - 22.66 22.44 22.66 - - 0 - 0.00%
2024-04-11 0 26.00 25.50 26.65 - - 0 0 - 22.66 22.22 23.23 - - 0 - 0.00%
2024-04-10 0 26.00 25.50 26.95 26.00 26.00 1,000 26,000 26.000 22.66 22.22 23.49 22.66 22.66 1,147 22.661 0.00%
2024-04-09 0 26.00 25.50 26.00 25.80 26.00 5,000 129,525 25.905 22.66 22.22 22.66 22.49 22.66 5,737 22.578 0.78%
2024-04-08 0 25.80 25.80 26.00 - - 0 0 - 22.49 22.49 22.66 - - 0 - 0.00%
2024-04-05 0 25.80 25.80 26.80 - - 0 0 - 22.49 22.49 23.36 - - 0 - 0.39%
2024-04-03 0 25.70 25.50 26.80 - - 0 0 - 22.40 22.22 23.36 - - 0 - 0.00%
2024-04-02 0 25.70 25.40 26.80 - - 0 0 - 22.40 22.14 23.36 - - 0 - 0.00%
2024-03-28 0 25.70 25.70 26.70 25.40 25.40 500 12,700 25.400 22.40 22.40 23.27 22.14 22.14 574 22.138 0.39%
2024-03-27 0 25.60 25.60 26.50 25.30 25.30 1,500 38,100 25.400 22.31 22.31 23.10 22.05 22.05 1,721 22.138 1.19%
2024-03-26 0 25.30 25.30 25.60 - - 0 0 - 22.05 22.05 22.31 - - 0 - 0.20%
2024-03-25 0 25.25 25.05 25.60 - - 0 0 - 22.01 21.83 22.31 - - 0 - 0.00%
2024-03-22 0 25.25 25.25 25.50 - - 0 0 - 22.01 22.01 22.22 - - 0 - 1.00%
2024-03-21 0 25.00 25.00 25.60 - - 0 0 - 21.79 21.79 22.31 - - 0 - 1.63%
2024-03-20 0 24.60 24.60 25.60 - - 0 0 - 21.44 21.44 22.31 - - 0 - 0.00%
2024-03-19 0 24.60 24.60 25.60 - - 0 0 - 21.44 21.44 22.31 - - 0 - 0.00%
2024-03-18 0 24.60 24.35 25.60 - - 0 0 - 21.44 21.22 22.31 - - 0 - 0.00%
2024-03-15 0 24.60 24.60 25.50 24.60 24.60 1,000 24,600 24.600 21.44 21.44 22.22 21.44 21.44 1,147 21.440 0.61%
2024-03-14 0 24.45 24.10 25.00 - - 0 0 - 21.31 21.00 21.79 - - 0 - 0.00%
2024-03-13 0 24.45 24.35 24.50 24.45 24.50 4,610 112,745 24.457 21.31 21.22 21.35 21.31 21.35 5,289 21.315 -0.20%
2024-03-12 0 24.50 24.30 25.00 24.10 24.50 4,000 96,900 24.225 21.35 21.18 21.79 21.00 21.35 4,589 21.114 0.82%
2024-03-11 0 24.30 24.00 24.50 - - 0 0 - 21.18 20.92 21.35 - - 0 - 0.00%
2024-03-08 0 24.30 24.30 24.70 23.90 24.20 2,000 48,100 24.050 21.18 21.18 21.53 20.83 21.09 2,295 20.961 1.67%
2024-03-07 0 23.90 23.90 24.50 23.90 23.90 1,000 23,900 23.900 20.83 20.83 21.35 20.83 20.83 1,147 20.830 0.00%
2024-03-06 0 23.90 23.90 24.20 23.90 23.90 2,000 47,800 23.900 20.83 20.83 21.09 20.83 20.83 2,295 20.830 0.00%
2024-03-05 0 23.90 23.60 23.90 23.60 23.90 4,500 107,100 23.800 20.83 20.57 20.83 20.57 20.83 5,163 20.743 0.00%
2024-03-04 0 23.90 23.60 24.00 23.90 23.90 5,000 119,500 23.900 20.83 20.57 20.92 20.83 20.83 5,737 20.830 0.00%
2024-03-01 0 23.90 23.90 24.20 23.90 23.90 1,000 23,900 23.900 20.83 20.83 21.09 20.83 20.83 1,147 20.830 0.00%
2024-02-29 0 23.90 23.90 24.10 23.90 23.95 1,600 38,245 23.903 20.83 20.83 21.00 20.83 20.87 1,836 20.833 -0.42%
2024-02-28 0 24.00 24.00 24.10 24.00 24.30 1,500 36,150 24.100 20.92 20.92 21.00 20.92 21.18 1,721 21.005 0.42%
2024-02-27 0 23.90 23.90 24.10 23.90 23.90 1,000 23,900 23.900 20.83 20.83 21.00 20.83 20.83 1,147 20.830 0.00%
2024-02-26 0 23.90 23.90 24.05 23.90 23.90 1,000 23,900 23.900 20.83 20.83 20.96 20.83 20.83 1,147 20.830 0.42%
2024-02-23 0 23.80 23.80 25.00 23.80 23.80 1,000 23,800 23.800 20.74 20.74 21.79 20.74 20.74 1,147 20.743 0.00%
2024-02-22 0 23.80 23.65 24.60 - - 0 0 - 20.74 20.61 21.44 - - 0 - 0.00%
2024-02-21 0 23.80 23.80 24.00 - - 0 0 - 20.74 20.74 20.92 - - 0 - 0.00%
2024-02-20 0 23.80 23.65 23.90 23.60 23.80 3,500 82,700 23.629 20.74 20.61 20.83 20.57 20.74 4,016 20.594 -0.83%
2024-02-19 0 24.00 23.65 24.00 - - 0 0 - 20.92 20.61 20.92 - - 0 - 0.00%
2024-02-16 0 24.00 23.55 24.00 23.50 24.00 5,000 118,025 23.605 20.92 20.53 20.92 20.48 20.92 5,737 20.573 2.13%
2024-02-15 0 23.50 23.50 23.80 23.50 23.50 6,000 141,000 23.500 20.48 20.48 20.74 20.48 20.48 6,884 20.482 -0.21%
2024-02-14 0 23.55 23.50 23.80 - - 0 0 - 20.53 20.48 20.74 - - 0 - 0.00%
2024-02-09 0 23.55 23.50 23.80 - - 0 0 - 20.53 20.48 20.74 - - 0 - 0.00%
2024-02-08 0 23.55 23.50 23.75 23.55 23.85 6,500 153,625 23.635 20.53 20.48 20.70 20.53 20.79 7,458 20.599 -1.26%
2024-02-07 0 23.85 23.85 24.80 23.75 23.75 500 11,875 23.750 20.79 20.79 21.61 20.70 20.70 574 20.700 1.06%
2024-02-06 0 23.60 23.60 25.00 - - 0 0 - 20.57 20.57 21.79 - - 0 - 0.21%
2024-02-05 0 23.55 23.55 - 23.50 23.55 15,000 352,725 23.515 20.53 20.53 - 20.48 20.53 17,210 20.495 -1.46%
2024-02-02 0 23.90 23.60 - - - 0 0 - 20.83 20.57 - - - 0 - 0.00%
2024-02-01 0 23.90 23.70 24.20 23.65 23.90 10,500 250,400 23.848 20.83 20.66 21.09 20.61 20.83 12,047 20.785 0.84%
2024-01-31 0 23.70 23.50 23.85 - - 0 0 - 20.66 20.48 20.79 - - 0 - 0.00%
2024-01-30 0 23.70 23.50 23.95 - - 0 0 - 20.66 20.48 20.87 - - 0 - 0.00%
2024-01-29 0 23.70 23.60 23.80 - - 0 0 - 20.66 20.57 20.74 - - 0 - 0.00%
2024-01-26 0 23.70 23.70 23.95 - - 0 0 - 20.66 20.66 20.87 - - 0 - 0.21%
2024-01-25 0 23.65 23.65 23.95 - - 0 0 - 20.61 20.61 20.87 - - 0 - 0.42%
2024-01-24 0 23.55 23.55 23.95 - - 0 0 - 20.53 20.53 20.87 - - 0 - 0.21%
2024-01-23 0 23.50 23.50 23.95 - - 0 0 - 20.48 20.48 20.87 - - 0 - 0.00%
2024-01-22 0 23.50 23.50 24.15 23.50 23.50 13,500 317,250 23.500 20.48 20.48 21.05 20.48 20.48 15,489 20.482 0.00%
2024-01-19 0 23.50 23.50 24.15 - - 0 0 - 20.48 20.48 21.05 - - 0 - 0.00%
2024-01-18 0 23.50 23.50 24.15 23.50 23.50 21,900 514,530 23.495 20.48 20.48 21.05 20.48 20.48 25,127 20.477 0.00%
2024-01-17 0 23.50 23.50 24.15 23.50 23.50 10,000 235,000 23.500 20.48 20.48 21.05 20.48 20.48 11,474 20.482 0.00%
2024-01-16 0 23.50 23.50 23.65 23.50 23.50 30,000 705,125 23.504 20.48 20.48 20.61 20.48 20.48 34,421 20.485 -1.67%
2024-01-15 0 23.90 23.65 23.90 - - 0 0 - 20.83 20.61 20.83 - - 0 - -0.42%
2024-01-12 0 24.00 23.75 24.00 - - 0 0 - 20.92 20.70 20.92 - - 0 - -0.83%
2024-01-11 0 24.20 23.60 24.50 23.80 24.20 1,000 24,000 24.000 21.09 20.57 21.35 20.74 21.09 1,147 20.918 1.68%
2024-01-10 0 23.80 23.60 23.90 23.80 23.80 6,000 142,800 23.800 20.74 20.57 20.83 20.74 20.74 6,884 20.743 0.00%
2024-01-09 0 23.80 23.60 24.00 - - 0 0 - 20.74 20.57 20.92 - - 0 - 0.00%
2024-01-08 0 23.80 23.60 24.00 23.80 23.80 4,000 95,200 23.800 20.74 20.57 20.92 20.74 20.74 4,589 20.743 0.00%
2024-01-05 0 23.80 23.80 24.15 23.80 23.80 1,000 23,800 23.800 20.74 20.74 21.05 20.74 20.74 1,147 20.743 0.00%
2024-01-04 0 23.80 23.80 24.00 - - 0 0 - 20.74 20.74 20.92 - - 0 - 0.00%
2024-01-03 0 23.80 23.80 24.00 23.80 23.80 500 11,900 23.800 20.74 20.74 20.92 20.74 20.74 574 20.743 -0.83%
2024-01-02 0 24.00 23.90 24.50 24.00 24.00 11,000 264,000 24.000 20.92 20.83 21.35 20.92 20.92 12,621 20.918 -0.83%
2023-12-29 0 24.20 24.00 24.30 - - 0 0 - 21.09 20.92 21.18 - - 0 - 0.00%
2023-12-28 0 24.20 24.00 24.75 24.15 24.20 1,500 36,250 24.167 21.09 20.92 21.57 21.05 21.09 1,721 21.063 0.00%
2023-12-27 0 24.20 23.55 24.80 - - 0 0 - 21.09 20.53 21.61 - - 0 - 0.00%
2023-12-22 0 24.20 23.70 24.80 - - 0 0 - 21.09 20.66 21.61 - - 0 - 0.00%
2023-12-21 0 24.20 23.60 24.80 - - 0 0 - 21.09 20.57 21.61 - - 0 - 0.00%
2023-12-20 0 24.20 23.80 25.00 - - 0 0 - 21.09 20.74 21.79 - - 0 - 0.00%
2023-12-19 0 24.20 23.70 25.00 - - 0 0 - 21.09 20.66 21.79 - - 0 - 0.00%
2023-12-18 0 24.20 23.80 24.55 23.80 24.20 6,000 144,800 24.133 21.09 20.74 21.40 20.74 21.09 6,884 21.034 1.68%
2023-12-15 0 23.80 23.70 24.20 - - 0 0 - 20.74 20.66 21.09 - - 0 - 0.00%
2023-12-14 0 23.80 23.60 24.00 - - 0 0 - 20.74 20.57 20.92 - - 0 - 0.00%
2023-12-13 0 23.80 23.60 24.00 - - 0 0 - 20.74 20.57 20.92 - - 0 - 0.00%
2023-12-12 0 23.80 23.60 24.20 - - 0 0 - 20.74 20.57 21.09 - - 0 - 0.00%
2023-12-11 0 23.80 23.65 24.20 - - 0 0 - 20.74 20.61 21.09 - - 0 - 0.00%
2023-12-08 0 23.80 23.60 24.20 - - 0 0 - 20.74 20.57 21.09 - - 0 - 0.00%
2023-12-07 0 23.80 23.80 24.50 - - 0 0 - 20.74 20.74 21.35 - - 0 - 0.63%
2023-12-06 0 23.65 23.70 23.85 23.65 24.15 1,500 35,975 23.983 20.61 20.66 20.79 20.61 21.05 1,721 20.903 -0.21%
2023-12-05 0 23.70 23.70 24.20 - - 0 0 - 20.66 20.66 21.09 - - 0 - 0.85%
2023-12-04 0 23.50 23.50 24.15 23.50 23.80 14,000 330,500 23.607 20.48 20.48 21.05 20.48 20.74 16,063 20.575 -1.47%
2023-12-01 0 23.85 23.80 24.20 - - 0 0 - 20.79 20.74 21.09 - - 0 - 0.00%
2023-11-30 0 23.85 23.80 24.20 - - 0 0 - 20.79 20.74 21.09 - - 0 - 0.00%
2023-11-29 0 23.85 23.80 24.20 - - 0 0 - 20.79 20.74 21.09 - - 0 - 0.00%
2023-11-28 0 23.85 23.80 24.20 23.85 23.85 2,000 47,700 23.850 20.79 20.74 21.09 20.79 20.79 2,295 20.787 -1.04%
2023-11-27 0 24.10 23.90 24.20 - - 0 0 - 21.00 20.83 21.09 - - 0 - 0.00%
2023-11-24 0 24.10 23.90 24.10 23.95 24.20 2,500 60,375 24.150 21.00 20.83 21.00 20.87 21.09 2,868 21.048 -0.41%
2023-11-23 0 24.20 23.80 24.90 - - 0 0 - 21.09 20.74 21.70 - - 0 - 0.00%
2023-11-22 0 24.20 23.80 24.50 - - 0 0 - 21.09 20.74 21.35 - - 0 - 0.00%
2023-11-21 0 24.20 23.80 24.80 - - 0 0 - 21.09 20.74 21.61 - - 0 - 0.00%
2023-11-20 0 24.20 23.80 25.00 - - 0 0 - 21.09 20.74 21.79 - - 0 - 0.00%
2023-11-17 0 24.20 23.80 24.50 - - 0 0 - 21.09 20.74 21.35 - - 0 - 0.00%
2023-11-16 0 24.20 23.80 24.30 - - 0 0 - 21.09 20.74 21.18 - - 0 - 0.00%
2023-11-15 0 24.20 24.20 25.00 - - 0 0 - 21.09 21.09 21.79 - - 0 - 1.68%
2023-11-14 0 23.80 23.80 24.70 - - 0 0 - 20.74 20.74 21.53 - - 0 - 0.00%
2023-11-13 0 23.80 23.80 24.50 23.80 23.80 1,000 23,800 23.800 20.74 20.74 21.35 20.74 20.74 1,147 20.743 0.00%
2023-11-10 0 23.80 23.80 24.90 23.80 23.80 1,000 23,800 23.800 20.74 20.74 21.70 20.74 20.74 1,147 20.743 -2.06%
2023-11-09 0 24.30 24.30 24.90 - - 0 0 - 21.18 21.18 21.70 - - 0 - 0.41%
2023-11-08 0 24.20 24.20 24.90 - - 0 0 - 21.09 21.09 21.70 - - 0 - 1.26%
2023-11-07 0 23.90 23.80 24.80 - - 0 0 - 20.83 20.74 21.61 - - 0 - 0.00%
2023-11-06 0 23.90 23.90 24.80 - - 0 0 - 20.83 20.83 21.61 - - 0 - 0.42%
2023-11-03 0 23.80 23.50 25.00 - - 0 0 - 20.74 20.48 21.79 - - 0 - 0.00%
2023-11-02 0 23.80 23.50 24.70 - - 0 0 - 20.74 20.48 21.53 - - 0 - 0.00%
2023-11-01 0 23.80 23.80 24.20 23.80 24.20 1,000 24,000 24.000 20.74 20.74 21.09 20.74 21.09 1,147 20.918 -1.65%
2023-10-31 0 24.20 23.80 24.20 - - 0 0 - 21.09 20.74 21.09 - - 0 - 0.00%
2023-10-30 0 24.20 23.80 24.20 - - 0 0 - 21.09 20.74 21.09 - - 0 - 0.00%
2023-10-27 0 24.20 24.20 24.50 24.20 24.20 1,500 36,300 24.200 21.09 21.09 21.35 21.09 21.09 1,721 21.092 0.00%
2023-10-26 0 24.20 23.50 24.20 - - 0 0 - 21.09 20.48 21.09 - - 0 - 0.00%
2023-10-25 0 24.20 23.90 24.50 - - 0 0 - 21.09 20.83 21.35 - - 0 - 0.00%
2023-10-24 0 24.20 23.85 24.30 - - 0 0 - 21.09 20.79 21.18 - - 0 - 0.00%
2023-10-20 0 24.20 24.10 25.00 24.20 24.50 3,500 85,300 24.371 21.09 21.00 21.79 21.09 21.35 4,016 21.241 -1.22%
2023-10-19 0 24.50 24.20 24.50 - - 0 0 - 21.35 21.09 21.35 - - 0 - -0.20%
2023-10-18 0 24.55 24.05 25.55 - - 0 0 - 21.40 20.96 22.27 - - 0 - 0.00%
2023-10-17 0 24.55 23.90 24.60 23.95 24.55 1,500 36,350 24.233 21.40 20.83 21.44 20.87 21.40 1,721 21.121 1.45%
2023-10-16 0 24.20 23.90 24.80 - - 0 0 - 21.09 20.83 21.61 - - 0 - 0.00%
2023-10-13 0 24.20 23.90 24.50 - - 0 0 - 21.09 20.83 21.35 - - 0 - 0.00%
2023-10-12 0 24.20 24.20 24.90 24.20 24.20 1,500 36,300 24.200 21.09 21.09 21.70 21.09 21.09 1,721 21.092 0.00%
2023-10-11 0 24.20 23.75 25.00 - - 0 0 - 21.09 20.70 21.79 - - 0 - 0.00%
2023-10-10 0 24.20 24.00 25.40 - - 0 0 - 21.09 20.92 22.14 - - 0 - 0.00%
2023-10-09 0 24.20 23.70 25.00 - - 0 0 - 21.09 20.66 21.79 - - 0 - 0.00%
2023-10-06 0 24.20 23.60 25.00 - - 0 0 - 21.09 20.57 21.79 - - 0 - 0.00%
2023-10-05 0 24.20 23.30 24.75 - - 0 0 - 21.09 20.31 21.57 - - 0 - 0.00%
2023-10-04 0 24.20 23.20 24.80 - - 0 0 - 21.09 20.22 21.61 - - 0 - 0.00%
2023-10-03 0 24.20 23.40 24.80 - - 0 0 - 21.09 20.39 21.61 - - 0 - 0.00%
2023-09-29 0 24.20 24.00 24.30 - - 0 0 - 21.09 20.92 21.18 - - 0 - 0.00%
2023-09-28 0 24.20 23.90 24.50 24.20 24.20 500 12,100 24.200 21.09 20.83 21.35 21.09 21.09 574 21.092 0.83%
2023-09-27 0 24.00 24.00 24.90 - - 0 0 - 20.92 20.92 21.70 - - 0 - 0.00%
2023-09-26 0 24.00 24.00 24.30 24.00 24.00 2,000 48,000 24.000 20.92 20.92 21.18 20.92 20.92 2,295 20.918 -0.83%
2023-09-25 0 24.20 24.15 24.30 24.00 24.20 4,000 96,400 24.100 21.09 21.05 21.18 20.92 21.09 4,589 21.005 -1.22%
2023-09-22 0 24.50 24.00 24.50 24.50 24.50 1,000 24,500 24.500 21.35 20.92 21.35 21.35 21.35 1,147 21.353 0.41%
2023-09-21 0 24.40 23.95 24.50 - - 0 0 - 21.27 20.87 21.35 - - 0 - 0.00%
2023-09-20 0 24.40 24.15 24.60 - - 0 0 - 21.27 21.05 21.44 - - 0 - 0.00%
2023-09-19 0 24.40 24.40 24.60 24.40 24.40 2,000 48,800 24.400 21.27 21.27 21.44 21.27 21.27 2,295 21.266 -0.41%
2023-09-18 0 24.50 24.50 24.80 24.50 24.50 2,500 61,250 24.500 21.35 21.35 21.61 21.35 21.35 2,868 21.353 0.41%
2023-09-15 0 24.40 24.40 24.95 24.00 24.00 500 12,000 24.000 21.27 21.27 21.75 20.92 20.92 574 20.918 0.00%
2023-09-14 0 24.40 24.15 24.50 - - 0 0 - 21.27 21.05 21.35 - - 0 - 0.00%
2023-09-13 0 24.40 24.40 24.75 24.00 24.40 2,500 60,800 24.320 21.27 21.27 21.57 20.92 21.27 2,868 21.196 0.00%
2023-09-12 0 24.40 24.40 24.80 24.40 24.80 4,000 98,000 24.500 21.27 21.27 21.61 21.27 21.61 4,589 21.353 2.52%
2023-09-11 0 23.80 23.80 24.80 23.70 23.70 500 11,850 23.700 20.74 20.74 21.61 20.66 20.66 574 20.656 -1.65%
2023-09-07 0 24.20 24.20 24.30 24.10 24.10 1,000 24,100 24.100 21.09 21.09 21.18 21.00 21.00 1,147 21.005 -2.42%
2023-09-06 0 24.80 24.40 24.80 - - 0 0 - 21.61 21.27 21.61 - - 0 - -0.80%
2023-09-05 0 25.00 24.25 25.50 - - 0 0 - 21.79 21.14 22.22 - - 0 - 0.00%
2023-09-04 0 25.00 24.75 25.50 25.00 25.50 7,000 175,250 25.036 21.79 21.57 22.22 21.79 22.22 8,032 21.820 3.31%
2023-08-31 0 24.20 24.10 25.00 - - 0 0 - 21.09 21.00 21.79 - - 0 - 0.00%
2023-08-30 0 24.20 24.20 25.00 - - 0 0 - 21.09 21.09 21.79 - - 0 - 0.00%
2023-08-29 0 24.20 24.00 25.00 - - 0 0 - 21.09 20.92 21.79 - - 0 - 0.00%
2023-08-28 0 24.20 24.00 25.00 - - 0 0 - 21.09 20.92 21.79 - - 0 - 0.00%
2023-08-25 0 24.20 24.20 24.80 24.10 24.10 4,000 96,400 24.100 21.09 21.09 21.61 21.00 21.00 4,589 21.005 -0.41%
2023-08-24 0 24.30 24.10 24.50 24.00 24.50 14,500 351,200 24.221 21.18 21.00 21.35 20.92 21.35 16,637 21.110 3.85%
2023-08-23 0 23.40 23.40 24.20 - - 0 0 - 20.39 20.39 21.09 - - 0 - 0.00%
2023-08-22 0 23.40 23.40 24.50 23.30 23.30 3,500 81,550 23.300 20.39 20.39 21.35 20.31 20.31 4,016 20.307 0.00%
2023-08-21 0 23.40 23.40 24.00 23.40 23.60 8,000 188,000 23.500 20.39 20.39 20.92 20.39 20.57 9,179 20.482 -2.50%
2023-08-18 0 24.00 23.35 24.00 - - 0 0 - 20.92 20.35 20.92 - - 0 - 0.00%
2023-08-17 0 24.00 23.30 24.00 24.00 24.50 1,500 36,500 24.333 20.92 20.31 20.92 20.92 21.35 1,721 21.208 2.13%
2023-08-16 0 23.50 23.50 24.00 23.30 24.00 12,500 295,175 23.614 20.48 20.48 20.92 20.31 20.92 14,342 20.581 -4.08%
2023-08-15 0 24.50 23.55 24.50 24.50 24.50 5,000 122,500 24.500 21.35 20.53 21.35 21.35 21.35 5,737 21.353 -1.21%
2023-08-14 0 24.80 24.50 25.00 - - 0 0 - 21.61 21.35 21.79 - - 0 - 0.00%
2023-08-11 0 24.80 24.80 25.00 24.80 24.80 1,000 24,800 24.800 21.61 21.61 21.79 21.61 21.61 1,147 21.615 -0.80%
2023-08-10 0 25.00 24.50 25.30 24.50 25.00 4,000 99,750 24.938 21.79 21.35 22.05 21.35 21.79 4,589 21.735 0.00%
2023-08-09 0 25.00 24.35 25.50 25.00 25.00 1,000 25,000 25.000 21.79 21.22 22.22 21.79 21.79 1,147 21.789 0.00%
2023-08-08 0 25.00 24.00 25.80 24.50 25.00 1,500 37,000 24.667 21.79 20.92 22.49 21.35 21.79 1,721 21.499 2.46%
2023-08-07 0 24.40 23.85 24.40 - - 0 0 - 21.27 20.79 21.27 - - 0 - 0.00%
2023-08-04 0 24.40 23.65 24.50 24.00 24.40 1,500 36,200 24.133 21.27 20.61 21.35 20.92 21.27 1,721 21.034 1.67%
2023-08-03 0 24.00 23.65 24.40 - - 0 0 - 20.92 20.61 21.27 - - 0 - 0.00%
2023-08-02 0 24.00 24.00 24.50 24.00 24.00 3,000 72,000 24.000 20.92 20.92 21.35 20.92 20.92 3,442 20.918 0.00%
2023-08-01 0 24.00 24.00 24.50 24.00 24.00 1,000 24,000 24.000 20.92 20.92 21.35 20.92 20.92 1,147 20.918 -1.64%
2023-07-31 0 24.40 24.20 24.80 24.20 24.40 8,000 195,000 24.375 21.27 21.09 21.61 21.09 21.27 9,179 21.244 0.00%
2023-07-28 0 24.40 24.00 24.40 24.20 24.40 2,000 48,650 24.325 21.27 20.92 21.27 21.09 21.27 2,295 21.201 2.52%
2023-07-27 0 23.80 23.80 24.00 23.50 23.80 4,000 94,300 23.575 20.74 20.74 20.92 20.48 20.74 4,589 20.547 1.28%
2023-07-26 0 23.50 23.50 24.00 23.50 23.50 2,000 47,000 23.500 20.48 20.48 20.92 20.48 20.48 2,295 20.482 0.86%
2023-07-25 0 23.30 23.30 24.00 - - 0 0 - 20.31 20.31 20.92 - - 0 - 0.00%
2023-07-24 0 23.30 23.30 24.00 23.30 23.30 500 11,650 23.300 20.31 20.31 20.92 20.31 20.31 574 20.307 -1.27%
2023-07-21 0 23.60 23.60 24.00 23.30 23.60 17,000 398,800 23.459 20.57 20.57 20.92 20.31 20.57 19,505 20.446 0.43%
2023-07-20 0 23.50 23.05 24.50 - - 0 0 - 20.48 20.09 21.35 - - 0 - 0.00%
2023-07-19 0 23.50 23.00 24.15 - - 0 0 - 20.48 20.05 21.05 - - 0 - 0.00%
2023-07-18 0 23.50 23.05 24.20 - - 0 0 - 20.48 20.09 21.09 - - 0 - 0.00%
2023-07-14 0 23.50 23.05 23.95 23.50 23.50 500 11,750 23.500 20.48 20.09 20.87 20.48 20.48 574 20.482 0.00%
2023-07-13 0 23.50 23.05 24.15 - - 0 0 - 20.48 20.09 21.05 - - 0 - 0.00%
2023-07-12 0 23.50 23.15 24.00 23.50 23.50 1,000 23,500 23.500 20.48 20.18 20.92 20.48 20.48 1,147 20.482 -2.89%
2023-07-11 0 24.20 23.10 24.70 23.50 24.20 1,000 23,850 23.850 21.09 20.13 21.53 20.48 21.09 1,147 20.787 0.83%
2023-07-10 0 24.00 22.70 24.00 - - 0 0 - 20.92 19.78 20.92 - - 0 - 0.00%
2023-07-07 0 24.00 23.15 24.00 - - 0 0 - 20.92 20.18 20.92 - - 0 - 0.00%
2023-07-06 0 24.00 23.00 24.50 - - 0 0 - 20.92 20.05 21.35 - - 0 - 0.00%
2023-07-05 0 24.00 23.70 24.45 24.00 24.00 1,500 36,000 24.000 20.92 20.66 21.31 20.92 20.92 1,721 20.918 3.00%
2023-07-04 0 23.30 22.70 24.35 23.30 24.00 10,500 249,350 23.748 20.31 19.78 21.22 20.31 20.92 12,047 20.698 -3.12%
2023-07-03 0 24.05 23.50 24.50 - - 0 0 - 20.96 20.48 21.35 - - 0 - 0.00%
2023-06-30 0 24.05 23.50 24.50 - - 0 0 - 20.96 20.48 21.35 - - 0 - 0.00%
2023-06-29 0 24.05 23.65 24.70 24.05 24.15 1,500 36,175 24.117 20.96 20.61 21.53 20.96 21.05 1,721 21.019 -2.63%
2023-06-28 0 24.70 23.80 24.70 24.50 24.70 13,500 331,300 24.541 21.53 20.74 21.53 21.35 21.53 15,489 21.389 0.00%
2023-06-27 0 24.70 24.00 24.70 - - 0 0 - 21.53 20.92 21.53 - - 0 - 0.00%
2023-06-26 0 24.70 24.10 24.70 - - 0 0 - 21.53 21.00 21.53 - - 0 - 0.00%
2023-06-23 0 24.70 24.00 25.20 24.50 24.70 1,000 24,600 24.600 21.53 20.92 21.96 21.35 21.53 1,147 21.440 0.82%
2023-06-21 0 24.50 23.10 - - - 0 0 - 21.35 20.13 - - - 0 - 0.00%
2023-06-20 0 24.50 23.50 25.00 - - 0 0 - 21.35 20.48 21.79 - - 0 - 0.00%
2023-06-19 0 24.50 23.60 25.00 - - 0 0 - 21.35 20.57 21.79 - - 0 - 0.00%
2023-06-16 0 24.50 24.00 25.00 24.50 25.70 9,000 224,000 24.889 21.35 20.92 21.79 21.35 22.40 10,326 21.692 -3.92%
2023-06-15 0 25.50 25.10 27.00 25.50 25.50 10,000 255,000 25.500 22.22 21.88 23.53 22.22 22.22 11,474 22.225 0.00%
2023-06-14 0 25.50 25.05 26.00 25.50 25.50 500 12,750 25.500 22.22 21.83 22.66 22.22 22.22 574 22.225 1.59%
2023-06-13 0 25.10 25.00 25.50 - - 0 0 - 21.88 21.79 22.22 - - 0 - 0.00%
2023-06-12 0 25.10 25.00 27.00 - - 0 0 - 21.88 21.79 23.53 - - 0 - 0.00%
2023-06-09 0 25.10 25.00 26.00 - - 0 0 - 21.88 21.79 22.66 - - 0 - 0.00%
2023-06-08 0 25.10 24.90 25.70 - - 0 0 - 21.88 21.70 22.40 - - 0 - 0.00%
2023-06-07 0 25.10 24.90 25.70 - - 0 0 - 21.88 21.70 22.40 - - 0 - 0.00%
2023-06-06 0 25.10 25.00 28.50 24.90 24.90 500 12,450 24.900 21.88 21.79 24.84 21.70 21.70 574 21.702 0.80%
2023-06-05 0 24.90 24.65 25.10 - - 0 0 - 21.70 21.48 21.88 - - 0 - 0.00%
2023-06-02 0 24.90 24.80 25.90 - - 0 0 - 21.70 21.61 22.57 - - 0 - 0.00%
2023-06-01 0 24.90 24.60 28.00 24.90 24.90 500 12,450 24.900 21.70 21.44 24.40 21.70 21.70 574 21.702 0.00%
2023-05-31 0 24.90 24.60 27.00 - - 0 0 - 21.70 21.44 23.53 - - 0 - 0.00%
2023-05-30 0 24.90 24.75 27.00 - - 0 0 - 21.70 21.57 23.53 - - 0 - 0.00%
2023-05-29 0 24.90 24.90 27.00 24.25 25.00 3,500 86,450 24.700 21.70 21.70 23.53 21.14 21.79 4,016 21.528 1.63%
2023-05-25 0 24.50 24.20 - 24.50 24.50 1,000 24,500 24.500 21.35 21.09 - 21.35 21.35 1,147 21.353 -2.78%
2023-05-24 0 26.20 25.80 27.20 26.00 26.20 3,000 78,200 26.067 21.96 21.63 22.80 21.80 21.96 3,579 21.852 0.77%
2023-05-23 0 26.00 26.00 26.10 26.00 26.00 3,000 78,000 26.000 21.80 21.80 21.88 21.80 21.80 3,579 21.796 -0.76%
2023-05-22 0 26.20 25.60 26.20 - - 0 0 - 21.96 21.46 21.96 - - 0 - 0.00%
2023-05-19 0 26.20 25.85 26.40 26.00 26.20 2,000 52,200 26.100 21.96 21.67 22.13 21.80 21.96 2,386 21.880 0.77%
2023-05-18 0 26.00 25.60 26.10 26.00 26.00 1,000 26,000 26.000 21.80 21.46 21.88 21.80 21.80 1,193 21.796 0.78%
2023-05-17 0 25.80 25.60 26.00 25.60 25.80 6,000 154,000 25.667 21.63 21.46 21.80 21.46 21.63 7,157 21.516 0.78%
2023-05-16 0 25.60 25.00 25.60 - - 0 0 - 21.46 20.96 21.46 - - 0 - -0.39%
2023-05-15 0 25.70 25.20 25.60 - - 0 0 - 21.54 21.13 21.46 - - 0 - -0.77%
2023-05-12 0 25.90 25.10 26.00 - - 0 0 - 21.71 21.04 21.80 - - 0 - 0.00%
2023-05-11 0 25.90 25.20 26.15 25.90 25.90 2,000 51,800 25.900 21.71 21.13 21.92 21.71 21.71 2,386 21.712 1.97%
2023-05-10 0 25.40 25.40 25.80 24.60 25.40 9,500 236,475 24.892 21.29 21.29 21.63 20.62 21.29 11,332 20.867 1.60%
2023-05-09 0 25.00 24.60 - 25.00 25.05 2,000 50,050 25.025 20.96 20.62 - 20.96 21.00 2,386 20.978 -0.60%
2023-05-08 0 25.15 25.15 - 25.10 25.20 9,000 226,550 25.172 21.08 21.08 - 21.04 21.13 10,736 21.102 0.20%
2023-05-05 0 25.10 25.05 - 25.10 26.10 8,000 203,950 25.494 21.04 21.00 - 21.04 21.88 9,543 21.371 -6.86%
2023-05-04 0 26.95 26.10 27.30 26.10 26.90 5,500 147,100 26.745 22.59 21.88 22.89 21.88 22.55 6,561 22.421 0.00%
2023-05-03 0 26.95 26.90 27.30 26.95 27.30 1,000 27,125 27.125 22.59 22.55 22.89 22.59 22.89 1,193 22.739 -2.36%
2023-05-02 0 27.60 26.90 27.60 - - 0 0 - 23.14 22.55 23.14 - - 0 - 0.00%
2023-04-28 0 27.60 26.90 - - - 0 0 - 23.14 22.55 - - - 0 - 0.00%
2023-04-27 0 27.60 26.90 27.80 - - 0 0 - 23.14 22.55 23.30 - - 0 - 0.00%
2023-04-26 0 27.60 26.90 - - - 0 0 - 23.14 22.55 - - - 0 - 0.00%
2023-04-25 0 27.60 26.90 27.60 - - 0 0 - 23.14 22.55 23.14 - - 0 - 0.00%
2023-04-24 0 27.60 26.90 27.60 - - 0 0 - 23.14 22.55 23.14 - - 0 - 0.00%
2023-04-21 0 27.60 26.90 27.60 - - 0 0 - 23.14 22.55 23.14 - - 0 - 0.00%
2023-04-20 0 27.60 26.90 27.75 - - 0 0 - 23.14 22.55 23.26 - - 0 - 0.00%
2023-04-19 0 27.60 27.60 27.80 - - 0 0 - 23.14 23.14 23.30 - - 0 - 0.18%
2023-04-18 0 27.55 27.00 27.55 - - 0 0 - 23.10 22.63 23.10 - - 0 - 0.00%
2023-04-17 0 27.55 26.95 27.80 - - 0 0 - 23.10 22.59 23.30 - - 0 - 0.00%
2023-04-14 0 27.55 26.90 - - - 0 0 - 23.10 22.55 - - - 0 - 0.00%
2023-04-13 0 27.55 27.00 27.55 - - 0 0 - 23.10 22.63 23.10 - - 0 - 0.00%
2023-04-12 0 27.55 27.00 27.80 - - 0 0 - 23.10 22.63 23.30 - - 0 - 0.00%
2023-04-11 0 27.55 27.00 27.55 - - 0 0 - 23.10 22.63 23.10 - - 0 - 0.00%
2023-04-06 0 27.55 26.95 27.55 - - 0 0 - 23.10 22.59 23.10 - - 0 - 0.00%
2023-04-04 0 27.55 27.00 27.55 - - 0 0 - 23.10 22.63 23.10 - - 0 - 0.00%
2023-04-03 0 27.55 27.05 27.55 - - 0 0 - 23.10 22.68 23.10 - - 0 - 0.00%
2023-03-31 0 27.55 27.40 27.55 27.55 27.55 500 13,775 27.550 23.10 22.97 23.10 23.10 23.10 596 23.095 0.00%
2023-03-30 0 27.55 27.00 27.60 27.55 27.55 500 13,775 27.550 23.10 22.63 23.14 23.10 23.10 596 23.095 0.18%
2023-03-29 0 27.50 27.50 - 27.50 27.50 1,000 27,500 27.500 23.05 23.05 - 23.05 23.05 1,193 23.053 0.00%
2023-03-28 0 27.50 26.95 28.00 27.50 27.50 500 13,750 27.500 23.05 22.59 23.47 23.05 23.05 596 23.053 0.00%
2023-03-27 0 27.50 26.95 27.60 27.50 27.50 1,000 27,500 27.500 23.05 22.59 23.14 23.05 23.05 1,193 23.053 0.00%
2023-03-24 0 27.50 27.00 - 27.50 27.50 500 13,750 27.500 23.05 22.63 - 23.05 23.05 596 23.053 0.00%
2023-03-23 0 27.50 25.75 27.50 - - 0 0 - 23.05 21.59 23.05 - - 0 - -1.43%
2023-03-22 0 27.90 - 27.90 - - 0 0 - 23.39 - 23.39 - - 0 - 0.00%
2023-03-21 0 27.90 27.15 27.90 - - 0 0 - 23.39 22.76 23.39 - - 0 - 0.00%
2023-03-20 0 27.90 27.20 28.00 27.90 27.90 1,000 27,900 27.900 23.39 22.80 23.47 23.39 23.39 1,193 23.389 -1.06%
2023-03-17 0 28.20 26.15 28.20 - - 0 0 - 23.64 21.92 23.64 - - 0 - 0.00%
2023-03-16 0 28.20 27.65 28.20 - - 0 0 - 23.64 23.18 23.64 - - 0 - 0.00%
2023-03-15 0 28.20 28.10 28.50 28.20 28.20 1,000 28,200 28.200 23.64 23.56 23.89 23.64 23.64 1,193 23.640 -1.05%
2023-03-14 0 28.50 28.25 28.50 - - 0 0 - 23.89 23.68 23.89 - - 0 - 0.00%
2023-03-13 0 28.50 28.25 - 28.50 28.50 500 14,250 28.500 23.89 23.68 - 23.89 23.89 596 23.891 1.06%
2023-03-10 0 28.20 28.20 28.50 28.20 28.20 500 14,100 28.200 23.64 23.64 23.89 23.64 23.64 596 23.640 -0.35%
2023-03-09 0 28.30 28.30 28.45 - - 0 0 - 23.72 23.72 23.85 - - 0 - 0.18%
2023-03-08 0 28.25 28.25 28.45 - - 0 0 - 23.68 23.68 23.85 - - 0 - 0.00%
2023-03-07 0 28.25 28.25 28.30 28.20 28.20 1,000 28,200 28.200 23.68 23.68 23.72 23.64 23.64 1,193 23.640 -0.18%
2023-03-06 0 28.30 28.30 28.75 28.20 28.25 1,400 39,425 28.161 23.72 23.72 24.10 23.64 23.68 1,670 23.607 -1.39%
2023-03-03 0 28.70 28.35 28.70 - - 0 0 - 24.06 23.77 24.06 - - 0 - -0.35%
2023-03-02 0 28.80 28.05 - - - 0 0 - 24.14 23.51 - - - 0 - 0.00%
2023-03-01 0 28.80 28.15 29.00 - - 0 0 - 24.14 23.60 24.31 - - 0 - 0.00%
2023-02-28 0 28.80 28.30 29.00 - - 0 0 - 24.14 23.72 24.31 - - 0 - 0.00%
2023-02-27 0 28.80 27.90 - - - 0 0 - 24.14 23.39 - - - 0 - 0.00%
2023-02-24 0 28.80 28.10 - - - 0 0 - 24.14 23.56 - - - 0 - 0.00%
2023-02-23 0 28.80 28.40 29.00 28.80 28.80 1,000 28,800 28.800 24.14 23.81 24.31 24.14 24.14 1,193 24.143 -0.69%
2023-02-22 0 29.00 27.55 29.00 - - 0 0 - 24.31 23.10 24.31 - - 0 - 0.00%
2023-02-21 0 29.00 28.05 29.50 - - 0 0 - 24.31 23.51 24.73 - - 0 - 0.00%
2023-02-20 0 29.00 28.40 - - - 0 0 - 24.31 23.81 - - - 0 - 0.00%
2023-02-17 0 29.00 28.15 29.00 - - 0 0 - 24.31 23.60 24.31 - - 0 - 0.00%
2023-02-16 0 29.00 28.40 29.50 - - 0 0 - 24.31 23.81 24.73 - - 0 - 0.00%
2023-02-15 0 29.00 28.80 29.20 - - 0 0 - 24.31 24.14 24.48 - - 0 - 0.00%
2023-02-14 0 29.00 28.70 29.00 28.80 29.00 2,000 57,900 28.950 24.31 24.06 24.31 24.14 24.31 2,386 24.269 0.00%
2023-02-13 0 29.00 27.85 29.00 - - 0 0 - 24.31 23.35 24.31 - - 0 - 0.00%
2023-02-10 0 29.00 28.75 29.00 - - 0 0 - 24.31 24.10 24.31 - - 0 - 0.00%
2023-02-09 0 29.00 29.00 - - - 0 0 - 24.31 24.31 - - - 0 - 1.40%
2023-02-08 0 28.60 28.60 29.10 - - 0 0 - 23.98 23.98 24.39 - - 0 - 0.35%
2023-02-07 0 28.50 28.50 29.50 27.95 28.50 4,000 113,700 28.425 23.89 23.89 24.73 23.43 23.89 4,772 23.829 0.00%
2023-02-06 0 28.50 28.50 29.50 27.80 28.50 2,000 56,500 28.250 23.89 23.89 24.73 23.30 23.89 2,386 23.682 1.79%
2023-02-03 0 28.00 27.80 27.95 - - 0 0 - 23.47 23.30 23.43 - - 0 - 0.72%
2023-02-02 0 27.80 27.50 28.50 27.80 27.80 500 13,900 27.800 23.30 23.05 23.89 23.30 23.30 596 23.305 0.00%
2023-02-01 0 27.80 27.45 28.30 - - 0 0 - 23.30 23.01 23.72 - - 0 - 0.00%
2023-01-31 0 27.80 27.45 28.50 - - 0 0 - 23.30 23.01 23.89 - - 0 - 0.00%
2023-01-30 0 27.80 27.65 28.40 - - 0 0 - 23.30 23.18 23.81 - - 0 - 0.00%
2023-01-27 0 27.80 27.45 28.00 27.80 27.80 1,000 27,800 27.800 23.30 23.01 23.47 23.30 23.30 1,193 23.305 -0.71%
2023-01-26 0 28.00 27.15 28.00 27.50 28.00 6,500 179,000 27.538 23.47 22.76 23.47 23.05 23.47 7,754 23.085 0.00%
2023-01-20 0 28.00 27.60 28.00 - - 0 0 - 23.47 23.14 23.47 - - 0 - 0.00%
2023-01-19 0 28.00 27.40 28.00 - - 0 0 - 23.47 22.97 23.47 - - 0 - 0.00%
2023-01-18 0 28.00 27.25 28.00 - - 0 0 - 23.47 22.84 23.47 - - 0 - 0.00%
2023-01-17 0 28.00 27.15 28.00 - - 0 0 - 23.47 22.76 23.47 - - 0 - 0.00%
2023-01-16 0 28.00 27.15 28.25 - - 0 0 - 23.47 22.76 23.68 - - 0 - 0.00%
2023-01-13 0 28.00 27.25 28.00 28.00 28.00 1,000 28,000 28.000 23.47 22.84 23.47 23.47 23.47 1,193 23.472 0.00%
2023-01-12 0 28.00 27.15 28.00 28.00 28.00 3,500 98,000 28.000 23.47 22.76 23.47 23.47 23.47 4,175 23.472 2.19%
2023-01-11 0 27.40 27.40 28.30 27.30 27.40 2,500 68,450 27.380 22.97 22.97 23.72 22.89 22.97 2,982 22.953 0.37%
2023-01-10 0 27.30 27.10 27.30 - - 0 0 - 22.89 22.72 22.89 - - 0 - 0.00%
2023-01-09 0 27.30 27.30 28.30 27.20 27.30 2,000 54,500 27.250 22.89 22.89 23.72 22.80 22.89 2,386 22.844 0.37%
2023-01-06 0 27.20 26.65 27.20 - - 0 0 - 22.80 22.34 22.80 - - 0 - -0.37%
2023-01-05 0 27.30 26.95 27.30 27.30 27.30 500 13,650 27.300 22.89 22.59 22.89 22.89 22.89 596 22.886 0.18%
2023-01-04 0 27.25 26.45 27.30 27.25 27.25 500 13,625 27.250 22.84 22.17 22.89 22.84 22.84 596 22.844 0.18%
2023-01-03 0 27.20 27.05 27.20 27.20 27.20 1,000 27,200 27.200 22.80 22.68 22.80 22.80 22.80 1,193 22.802 -0.18%
2022-12-30 0 27.25 27.05 27.25 - - 0 0 - 22.84 22.68 22.84 - - 0 - -0.18%
2022-12-29 0 27.30 27.10 27.45 - - 0 0 - 22.89 22.72 23.01 - - 0 - 0.00%
2022-12-28 0 27.30 27.20 27.45 27.20 27.30 2,500 68,200 27.280 22.89 22.80 23.01 22.80 22.89 2,982 22.869 0.92%
2022-12-23 0 27.05 27.05 27.45 26.95 27.20 1,500 40,675 27.117 22.68 22.68 23.01 22.59 22.80 1,789 22.732 -1.64%
2022-12-22 0 27.50 27.05 30.00 - - 0 0 - 23.05 22.68 25.15 - - 0 - 0.00%
2022-12-21 0 27.50 26.90 27.50 - - 0 0 - 23.05 22.55 23.05 - - 0 - -0.36%
2022-12-20 0 27.60 26.90 28.00 - - 0 0 - 23.14 22.55 23.47 - - 0 - 0.00%
2022-12-19 0 27.60 26.70 27.80 - - 0 0 - 23.14 22.38 23.30 - - 0 - 0.00%
2022-12-16 0 27.60 27.30 27.60 27.55 27.60 2,000 55,175 27.588 23.14 22.89 23.14 23.10 23.14 2,386 23.127 2.03%
2022-12-15 0 27.05 27.00 27.45 - - 0 0 - 22.68 22.63 23.01 - - 0 - 0.00%
2022-12-14 0 27.05 26.65 27.60 - - 0 0 - 22.68 22.34 23.14 - - 0 - 0.00%
2022-12-13 0 27.05 27.05 28.15 27.05 27.60 2,500 68,725 27.490 22.68 22.68 23.60 22.68 23.14 2,982 23.045 -1.99%
2022-12-12 0 27.60 27.05 27.80 27.60 27.60 2,000 55,200 27.600 23.14 22.68 23.30 23.14 23.14 2,386 23.137 0.00%
2022-12-09 0 27.60 27.35 27.70 - - 0 0 - 23.14 22.93 23.22 - - 0 - 0.00%
2022-12-08 0 27.60 26.60 27.70 26.50 27.60 1,500 40,300 26.867 23.14 22.30 23.22 22.21 23.14 1,789 22.522 0.36%
2022-12-07 0 27.50 26.95 30.00 27.50 27.50 1,000 27,500 27.500 23.05 22.59 25.15 23.05 23.05 1,193 23.053 1.85%
2022-12-06 0 27.00 26.35 27.00 - - 0 0 - 22.63 22.09 22.63 - - 0 - 0.00%
2022-12-05 0 27.00 26.50 27.80 - - 0 0 - 22.63 22.21 23.30 - - 0 - 0.00%
2022-12-02 0 27.00 26.50 27.10 27.00 27.00 2,500 67,500 27.000 22.63 22.21 22.72 22.63 22.63 2,982 22.634 1.69%
2022-12-01 0 26.55 26.50 27.00 26.50 26.55 1,500 39,775 26.517 22.26 22.21 22.63 22.21 22.26 1,789 22.229 0.19%
2022-11-30 0 26.50 26.30 27.00 27.00 27.00 500 13,500 27.000 22.21 22.05 22.63 22.63 22.63 596 22.634 0.00%
2022-11-29 0 26.50 26.50 27.20 26.25 27.00 1,000 26,625 26.625 22.21 22.21 22.80 22.01 22.63 1,193 22.320 -1.12%
2022-11-28 0 26.80 26.20 27.50 26.50 26.80 1,000 26,650 26.650 22.47 21.96 23.05 22.21 22.47 1,193 22.341 2.10%
2022-11-25 0 26.25 26.25 27.00 - - 0 0 - 22.01 22.01 22.63 - - 0 - 0.19%
2022-11-24 0 26.20 26.20 27.45 26.20 26.80 1,000 26,500 26.500 21.96 21.96 23.01 21.96 22.47 1,193 22.215 -4.73%
2022-11-23 0 27.50 26.40 27.50 - - 0 0 - 23.05 22.13 23.05 - - 0 - 0.00%
2022-11-22 0 27.50 26.80 27.50 27.50 27.50 1,000 27,500 27.500 23.05 22.47 23.05 23.05 23.05 1,193 23.053 1.10%
2022-11-21 0 27.20 26.00 - - - 0 0 - 22.80 21.80 - - - 0 - 0.00%
2022-11-18 0 27.20 26.50 - 27.20 27.20 500 13,600 27.200 22.80 22.21 - 22.80 22.80 596 22.802 0.00%
2022-11-17 0 27.20 26.50 - - - 0 0 - 22.80 22.21 - - - 0 - 0.00%
2022-11-16 0 27.20 26.55 - - - 0 0 - 22.80 22.26 - - - 0 - 0.00%
2022-11-15 0 27.20 27.20 28.00 - - 0 0 - 22.80 22.80 23.47 - - 0 - 1.87%
2022-11-14 0 26.70 26.70 - - - 0 0 - 22.38 22.38 - - - 0 - 0.75%
2022-11-11 0 26.50 25.85 - - - 0 0 - 22.21 21.67 - - - 0 - 0.00%
2022-11-10 0 26.50 25.95 - - - 0 0 - 22.21 21.75 - - - 0 - 0.00%
2022-11-09 0 26.50 26.05 - - - 0 0 - 22.21 21.84 - - - 0 - 0.00%
2022-11-08 0 26.50 25.90 - - - 0 0 - 22.21 21.71 - - - 0 - 0.00%
2022-11-07 0 26.50 26.00 - - - 0 0 - 22.21 21.80 - - - 0 - 0.00%
2022-11-04 0 26.50 26.00 - 26.50 26.50 1,000 26,475 26.475 22.21 21.80 - 22.21 22.21 1,193 22.194 1.15%
2022-11-03 0 26.20 25.50 27.95 - - 0 0 - 21.96 21.38 23.43 - - 0 - 0.00%
2022-11-02 0 26.20 26.20 29.00 - - 0 0 - 21.96 21.96 24.31 - - 0 - 0.77%
2022-11-01 0 26.00 26.00 29.00 - - 0 0 - 21.80 21.80 24.31 - - 0 - 0.00%
2022-10-31 0 26.00 25.20 29.00 - - 0 0 - 21.80 21.13 24.31 - - 0 - 0.00%
2022-10-28 0 26.00 25.50 26.45 - - 0 0 - 21.80 21.38 22.17 - - 0 - 0.00%
2022-10-27 0 26.00 25.50 27.20 26.00 26.00 500 13,000 26.000 21.80 21.38 22.80 21.80 21.80 596 21.796 1.96%
2022-10-26 0 25.50 25.20 25.70 25.00 26.00 1,500 38,250 25.500 21.38 21.13 21.54 20.96 21.80 1,789 21.377 0.79%
2022-10-25 0 25.30 25.30 29.00 25.20 25.25 2,500 63,025 25.210 21.21 21.21 24.31 21.13 21.17 2,982 21.133 -2.69%
2022-10-24 0 26.00 25.35 26.85 26.00 27.80 2,000 53,900 26.950 21.80 21.25 22.51 21.80 23.30 2,386 22.592 -6.47%
2022-10-21 0 27.80 27.80 28.45 27.80 28.05 9,500 265,625 27.961 23.30 23.30 23.85 23.30 23.51 11,332 23.439 -4.14%
2022-10-20 0 29.00 28.20 29.20 29.00 29.00 500 14,500 29.000 24.31 23.64 24.48 24.31 24.31 596 24.311 1.58%
2022-10-19 0 28.55 28.30 29.55 - - 0 0 - 23.93 23.72 24.77 - - 0 - 0.00%
2022-10-18 0 28.55 28.55 - 28.50 28.50 2,000 57,000 28.500 23.93 23.93 - 23.89 23.89 2,386 23.891 -4.19%
2022-10-17 0 29.80 28.35 30.00 28.20 30.00 5,000 149,100 29.820 24.98 23.77 25.15 23.64 25.15 5,964 24.998 -2.30%
2022-10-14 0 30.50 29.40 30.50 - - 0 0 - 25.57 24.65 25.57 - - 0 - -0.97%
2022-10-13 0 30.80 29.00 - - - 0 0 - 25.82 24.31 - - - 0 - 0.00%
2022-10-12 0 30.80 29.10 30.80 - - 0 0 - 25.82 24.39 25.82 - - 0 - 0.00%
2022-10-11 0 30.80 28.20 30.80 - - 0 0 - 25.82 23.64 25.82 - - 0 - -0.65%
2022-10-10 0 31.00 28.50 - - - 0 0 - 25.99 23.89 - - - 0 - 0.00%
2022-10-07 0 31.00 30.00 31.00 - - 0 0 - 25.99 25.15 25.99 - - 0 - 0.00%
2022-10-06 0 31.00 30.00 32.00 - - 0 0 - 25.99 25.15 26.83 - - 0 - 0.00%
2022-10-05 0 31.00 30.50 31.00 - - 0 0 - 25.99 25.57 25.99 - - 0 - 0.00%
2022-10-03 0 31.00 29.50 31.20 - - 0 0 - 25.99 24.73 26.15 - - 0 - 0.00%
2022-09-30 0 31.00 30.10 31.05 31.00 31.00 5,500 170,500 31.000 25.99 25.23 26.03 25.99 25.99 6,561 25.987 0.00%
2022-09-29 0 31.00 31.00 31.20 31.00 31.00 2,000 62,000 31.000 25.99 25.99 26.15 25.99 25.99 2,386 25.987 0.00%
2022-09-28 0 31.00 31.00 31.20 - - 0 0 - 25.99 25.99 26.15 - - 0 - 0.00%
2022-09-27 0 31.00 31.00 31.50 - - 0 0 - 25.99 25.99 26.41 - - 0 - 0.00%
2022-09-26 0 31.00 31.00 32.00 31.00 31.05 3,000 93,025 31.008 25.99 25.99 26.83 25.99 26.03 3,579 25.994 -1.59%
2022-09-23 0 31.50 30.90 32.00 31.50 31.50 4,000 126,000 31.500 26.41 25.90 26.83 26.41 26.41 4,772 26.406 0.00%
2022-09-22 0 31.50 31.05 31.50 31.50 32.00 28,000 892,000 31.857 26.41 26.03 26.41 26.41 26.83 33,401 26.706 -1.10%
2022-09-21 0 31.85 31.85 32.20 31.35 31.85 1,000 31,600 31.600 26.70 26.70 26.99 26.28 26.70 1,193 26.490 0.00%
2022-09-20 0 31.85 31.80 33.00 31.80 31.90 3,500 111,425 31.836 26.70 26.66 27.66 26.66 26.74 4,175 26.688 -1.09%
2022-09-19 0 32.20 32.20 34.00 32.20 33.00 3,500 113,125 32.321 26.99 26.99 28.50 26.99 27.66 4,175 27.095 -2.42%
2022-09-16 0 33.00 33.00 33.50 33.00 33.00 500 16,500 33.000 27.66 27.66 28.08 27.66 27.66 596 27.664 0.00%
2022-09-15 0 33.00 32.00 33.50 - - 0 0 - 27.66 26.83 28.08 - - 0 - 0.00%
2022-09-14 0 33.00 31.80 34.00 - - 0 0 - 27.66 26.66 28.50 - - 0 - 0.00%
2022-09-13 0 33.00 32.00 34.00 - - 0 0 - 27.66 26.83 28.50 - - 0 - 0.00%
2022-09-09 0 33.00 31.50 33.00 33.00 33.00 20,500 676,500 33.000 27.66 26.41 27.66 27.66 27.66 24,454 27.664 0.15%
2022-09-08 0 32.95 32.80 33.00 32.95 32.95 1,000 32,950 32.950 27.62 27.50 27.66 27.62 27.62 1,193 27.622 -0.15%
2022-09-07 0 33.00 33.00 33.50 33.00 33.00 3,000 99,000 33.000 27.66 27.66 28.08 27.66 27.66 3,579 27.664 -0.60%
2022-09-06 0 33.20 33.00 33.45 - - 0 0 - 27.83 27.66 28.04 - - 0 - 0.00%
2022-09-05 0 33.20 31.85 33.50 - - 0 0 - 27.83 26.70 28.08 - - 0 - 0.00%
2022-09-02 0 33.20 33.20 34.00 - - 0 0 - 27.83 27.83 28.50 - - 0 - 0.61%
2022-09-01 0 33.00 33.00 34.00 - - 0 0 - 27.66 27.66 28.50 - - 0 - 0.00%
2022-08-31 0 33.00 33.00 33.50 33.00 33.00 1,000 33,000 33.000 27.66 27.66 28.08 27.66 27.66 1,193 27.664 0.00%
2022-08-30 0 33.00 32.50 33.50 33.00 33.00 1,000 33,000 33.000 27.66 27.24 28.08 27.66 27.66 1,193 27.664 0.00%
2022-08-29 0 33.00 33.00 33.60 32.80 33.00 2,500 82,200 32.880 27.66 27.66 28.17 27.50 27.66 2,982 27.563 0.00%
2022-08-26 0 33.00 33.00 34.00 33.00 33.00 1,000 33,000 33.000 27.66 27.66 28.50 27.66 27.66 1,193 27.664 0.00%
2022-08-25 0 33.00 - 34.00 33.00 33.00 1,000 33,000 33.000 27.66 - 28.50 27.66 27.66 1,193 27.664 0.00%
2022-08-24 0 33.00 32.80 33.50 33.00 33.00 7,000 231,000 33.000 27.66 27.50 28.08 27.66 27.66 8,350 27.664 -0.60%
2022-08-23 0 33.20 33.10 34.00 33.20 33.20 2,000 66,400 33.200 27.83 27.75 28.50 27.83 27.83 2,386 27.831 -0.30%
2022-08-22 0 33.30 33.05 34.00 33.30 33.40 6,000 200,000 33.333 27.92 27.71 28.50 27.92 28.00 7,157 27.943 -1.48%
2022-08-19 0 33.80 33.50 34.00 33.80 33.80 500 16,900 33.800 28.33 28.08 28.50 28.33 28.33 596 28.334 0.00%
2022-08-18 0 33.80 33.75 34.00 33.80 33.80 4,000 135,200 33.800 28.33 28.29 28.50 28.33 28.33 4,772 28.334 -0.59%
2022-08-17 0 34.00 33.90 34.00 33.60 34.00 2,500 84,800 33.920 28.50 28.42 28.50 28.17 28.50 2,982 28.435 -2.30%
2022-08-16 0 34.80 33.55 35.00 - - 0 0 - 29.17 28.12 29.34 - - 0 - 0.00%
2022-08-15 0 34.80 33.80 35.00 - - 0 0 - 29.17 28.33 29.34 - - 0 - 0.00%
2022-08-12 0 34.80 34.00 35.00 - - 0 0 - 29.17 28.50 29.34 - - 0 - 0.00%
2022-08-11 0 34.80 34.30 35.50 34.80 35.00 2,500 87,375 34.950 29.17 28.75 29.76 29.17 29.34 2,982 29.299 2.81%
2022-08-10 0 33.85 33.85 34.50 33.85 34.60 12,000 411,425 34.285 28.38 28.38 28.92 28.38 29.01 14,315 28.741 -2.45%
2022-08-09 0 34.70 34.50 35.00 34.50 35.00 9,500 330,550 34.795 29.09 28.92 29.34 28.92 29.34 11,332 29.168 0.14%
2022-08-08 0 34.65 34.65 35.15 34.50 34.50 600 20,680 34.467 29.05 29.05 29.47 28.92 28.92 716 28.893 -2.39%
2022-08-05 0 35.50 34.80 35.50 35.10 35.50 10,500 368,750 35.119 29.76 29.17 29.76 29.42 29.76 12,525 29.440 0.57%
2022-08-04 0 35.30 34.85 35.50 - - 0 0 - 29.59 29.21 29.76 - - 0 - 0.00%
2022-08-03 0 35.30 35.30 36.00 35.30 35.30 500 17,650 35.300 29.59 29.59 30.18 29.59 29.59 596 29.592 0.00%
2022-08-02 0 35.30 35.00 36.50 35.30 35.90 3,500 124,250 35.500 29.59 29.34 30.60 29.59 30.09 4,175 29.760 -4.08%
2022-08-01 0 36.80 35.90 36.80 - - 0 0 - 30.85 30.09 30.85 - - 0 - 0.00%
2022-07-29 0 36.80 35.90 36.80 - - 0 0 - 30.85 30.09 30.85 - - 0 - 0.00%
2022-07-28 0 36.80 35.90 36.80 - - 0 0 - 30.85 30.09 30.85 - - 0 - 0.00%
2022-07-27 0 36.80 35.90 36.80 - - 0 0 - 30.85 30.09 30.85 - - 0 - 0.00%
2022-07-26 0 36.80 36.05 36.80 - - 0 0 - 30.85 30.22 30.85 - - 0 - 0.00%
2022-07-25 0 36.80 36.45 36.80 - - 0 0 - 30.85 30.56 30.85 - - 0 - -0.54%
2022-07-22 0 37.00 36.75 37.00 - - 0 0 - 31.02 30.81 31.02 - - 0 - 0.00%
2022-07-21 0 37.00 36.80 37.55 37.00 37.30 4,000 148,600 37.150 31.02 30.85 31.48 31.02 31.27 4,772 31.143 -1.46%
2022-07-20 0 37.55 37.05 38.30 37.55 37.55 2,000 75,100 37.550 31.48 31.06 32.11 31.48 31.48 2,386 31.478 0.00%
2022-07-19 0 37.55 36.40 38.00 - - 0 0 - 31.48 30.51 31.86 - - 0 - 0.00%
2022-07-18 0 37.55 36.50 38.00 - - 0 0 - 31.48 30.60 31.86 - - 0 - 0.00%
2022-07-15 0 37.55 37.55 38.00 37.50 37.50 1,000 37,500 37.500 31.48 31.48 31.86 31.44 31.44 1,193 31.436 -1.18%
2022-07-14 0 38.00 36.90 38.00 - - 0 0 - 31.86 30.93 31.86 - - 0 - -0.13%
2022-07-13 0 38.05 36.95 38.05 - - 0 0 - 31.90 30.98 31.90 - - 0 - -0.13%
2022-07-12 0 38.10 36.95 38.10 - - 0 0 - 31.94 30.98 31.94 - - 0 - 0.00%
2022-07-11 0 38.10 37.00 38.10 - - 0 0 - 31.94 31.02 31.94 - - 0 - -0.13%
2022-07-08 0 38.15 37.15 38.95 - - 0 0 - 31.98 31.14 32.65 - - 0 - 0.00%
2022-07-07 0 38.15 37.10 38.15 - - 0 0 - 31.98 31.10 31.98 - - 0 - 0.00%
2022-07-06 0 38.15 36.95 38.15 - - 0 0 - 31.98 30.98 31.98 - - 0 - 0.00%
2022-07-05 0 38.15 37.00 38.15 - - 0 0 - 31.98 31.02 31.98 - - 0 - 0.00%
2022-07-04 0 38.15 37.10 38.15 - - 50 1,838 36.760 31.98 31.10 31.98 - - 60 30.816 0.00%
2022-06-30 0 38.15 37.50 38.15 - - 0 0 - 31.98 31.44 31.98 - - 0 - 0.00%
2022-06-29 0 38.15 37.30 38.15 38.20 38.20 1,000 38,200 38.200 31.98 31.27 31.98 32.02 32.02 1,193 32.023 0.39%
2022-06-28 0 38.00 37.25 38.00 37.30 38.00 3,000 112,600 37.533 31.86 31.23 31.86 31.27 31.86 3,579 31.464 1.33%
2022-06-27 0 37.50 37.35 38.00 37.50 37.50 6,000 225,000 37.500 31.44 31.31 31.86 31.44 31.44 7,157 31.436 -1.32%
2022-06-24 0 38.00 37.40 38.00 - - 0 0 - 31.86 31.35 31.86 - - 0 - 0.00%
2022-06-23 0 38.00 37.80 38.80 38.00 38.00 3,000 114,000 38.000 31.86 31.69 32.53 31.86 31.86 3,579 31.855 -0.78%
2022-06-22 0 38.30 38.05 38.30 38.30 38.30 2,200 84,140 38.245 32.11 31.90 32.11 32.11 32.11 2,624 32.061 0.00%
2022-06-21 0 38.30 37.80 39.00 - - 0 0 - 32.11 31.69 32.69 - - 0 - 0.00%
2022-06-20 0 38.30 37.80 39.00 - - 0 0 - 32.11 31.69 32.69 - - 0 - 0.00%
2022-06-17 0 38.30 37.55 39.00 - - 0 0 - 32.11 31.48 32.69 - - 0 - 0.00%
2022-06-16 0 38.30 37.65 39.80 - - 0 0 - 32.11 31.56 33.36 - - 0 - 0.00%
2022-06-15 0 38.30 37.55 39.00 - - 0 0 - 32.11 31.48 32.69 - - 0 - 0.00%
2022-06-14 0 38.30 37.55 39.00 37.50 38.30 1,500 56,650 37.767 32.11 31.48 32.69 31.44 32.11 1,789 31.660 0.26%
2022-06-13 0 38.20 37.85 42.00 - - 0 0 - 32.02 31.73 35.21 - - 0 - 0.00%
2022-06-10 0 38.20 37.85 40.00 - - 0 0 - 32.02 31.73 33.53 - - 0 - 0.00%
2022-06-09 0 38.20 37.80 39.40 - - 0 0 - 32.02 31.69 33.03 - - 0 - 0.00%
2022-06-08 0 38.20 37.80 39.95 - - 0 0 - 32.02 31.69 33.49 - - 0 - 0.00%
2022-06-07 0 38.20 37.40 39.60 - - 0 0 - 32.02 31.35 33.20 - - 0 - 0.00%
2022-06-06 0 38.20 37.65 42.60 38.20 38.20 500 19,100 38.200 32.02 31.56 35.71 32.02 32.02 596 32.023 0.00%
2022-06-02 0 38.20 37.70 39.00 - - 0 0 - 32.02 31.60 32.69 - - 0 - 0.00%
2022-06-01 0 38.20 37.55 39.10 - - 0 0 - 32.02 31.48 32.78 - - 0 - 0.00%
2022-05-31 0 38.20 37.50 41.95 - - 0 0 - 32.02 31.44 35.17 - - 0 - 0.00%
2022-05-30 0 38.20 38.20 40.20 - - 0 0 - 32.02 32.02 33.70 - - 0 - 0.53%
2022-05-27 0 38.00 38.00 42.00 - - 0 0 - 31.86 31.86 35.21 - - 0 - 0.80%
2022-05-26 0 37.70 37.35 38.70 - - 0 0 - 31.60 31.31 32.44 - - 0 - 0.00%
2022-05-25 0 39.10 38.85 40.20 39.05 39.10 10,500 410,525 39.098 31.60 31.40 32.49 31.56 31.60 12,991 31.602 0.26%
2022-05-24 0 39.00 38.35 39.10 - - 0 0 - 31.52 31.00 31.60 - - 0 - 0.00%
2022-05-23 0 39.00 38.20 39.10 - - 0 0 - 31.52 30.88 31.60 - - 0 - 0.00%
2022-05-20 0 39.00 38.20 39.00 - - 0 0 - 31.52 30.88 31.52 - - 0 - 0.00%
2022-05-19 0 39.00 38.00 39.00 - - 0 0 - 31.52 30.71 31.52 - - 0 - 0.00%
2022-05-18 0 39.00 38.35 39.05 - - 500 19,500 39.000 31.52 31.00 31.56 - - 619 31.523 0.00%
2022-05-17 0 39.00 38.20 39.00 - - 0 0 - 31.52 30.88 31.52 - - 0 - 0.00%
2022-05-16 0 39.00 38.35 39.00 - - 0 0 - 31.52 31.00 31.52 - - 0 - 0.00%
2022-05-13 0 39.00 38.35 39.10 - - 0 0 - 31.52 31.00 31.60 - - 0 - 0.00%
2022-05-12 0 39.00 38.30 39.00 - - 0 0 - 31.52 30.96 31.52 - - 0 - 0.00%
2022-05-11 0 39.00 38.30 39.00 - - 0 0 - 31.52 30.96 31.52 - - 0 - -0.26%
2022-05-10 0 39.10 38.00 39.10 - - 0 0 - 31.60 30.71 31.60 - - 0 - 0.00%
2022-05-06 0 39.10 38.30 39.10 - - 0 0 - 31.60 30.96 31.60 - - 0 - 0.00%
2022-05-05 0 39.10 38.80 39.20 - - 0 0 - 31.60 31.36 31.68 - - 0 - 0.00%
2022-05-04 0 39.10 38.45 39.10 - - 0 0 - 31.60 31.08 31.60 - - 0 - -0.51%
2022-05-03 0 39.30 38.50 39.50 39.30 39.30 1,000 39,300 39.300 31.77 31.12 31.93 31.77 31.77 1,237 31.765 2.08%
2022-04-29 0 38.50 38.50 39.00 38.30 38.30 2,000 76,600 38.300 31.12 31.12 31.52 30.96 30.96 2,474 30.957 -0.13%
2022-04-28 0 38.55 38.25 39.00 - - 0 0 - 31.16 30.92 31.52 - - 0 - 0.00%
2022-04-27 0 38.55 38.00 39.00 - - 0 0 - 31.16 30.71 31.52 - - 0 - 0.00%
2022-04-26 0 38.55 38.20 39.00 - - 0 0 - 31.16 30.88 31.52 - - 0 - 0.00%
2022-04-25 0 38.55 38.55 39.00 38.55 38.55 500 19,275 38.550 31.16 31.16 31.52 31.16 31.16 619 31.159 0.00%
2022-04-22 0 38.55 38.50 39.00 - - 0 0 - 31.16 31.12 31.52 - - 0 - 0.00%
2022-04-21 0 38.55 38.50 39.05 38.55 38.55 1,000 38,550 38.550 31.16 31.12 31.56 31.16 31.16 1,237 31.159 -1.15%
2022-04-20 0 39.00 38.50 39.20 - - 0 0 - 31.52 31.12 31.68 - - 0 - 0.00%
2022-04-19 0 39.00 38.45 39.20 - - 0 0 - 31.52 31.08 31.68 - - 0 - 0.00%
2022-04-14 0 39.00 38.25 39.15 - - 0 0 - 31.52 30.92 31.64 - - 0 - 0.00%
2022-04-13 0 39.00 38.50 39.05 - - 0 0 - 31.52 31.12 31.56 - - 0 - 0.00%
2022-04-12 0 39.00 38.60 39.10 - - 0 0 - 31.52 31.20 31.60 - - 0 - 0.00%
2022-04-11 0 39.00 38.60 39.00 - - 0 0 - 31.52 31.20 31.52 - - 0 - -0.51%
2022-04-08 0 39.20 39.00 39.20 39.00 39.10 1,000 39,050 39.050 31.68 31.52 31.68 31.52 31.60 1,237 31.563 0.00%
2022-04-07 0 39.20 38.70 39.20 - - 0 0 - 31.68 31.28 31.68 - - 0 - -0.13%
2022-04-06 0 39.25 38.60 39.25 38.80 39.25 1,500 58,150 38.767 31.73 31.20 31.73 31.36 31.73 1,856 31.334 1.95%
2022-04-04 0 38.50 38.50 38.80 - - 0 0 - 31.12 31.12 31.36 - - 0 - 0.00%
2022-04-01 0 38.50 38.50 38.80 38.50 38.50 500 19,250 38.500 31.12 31.12 31.36 31.12 31.12 619 31.119 0.65%
2022-03-31 0 38.25 38.20 38.50 - - 50 1,875 37.500 30.92 30.88 31.12 - - 62 30.311 0.00%
2022-03-30 0 38.25 38.25 38.50 - - 0 0 - 30.92 30.92 31.12 - - 0 - 0.13%
2022-03-29 0 38.20 38.05 38.50 38.20 38.20 3,000 114,600 38.200 30.88 30.76 31.12 30.88 30.88 3,712 30.876 -0.13%
2022-03-28 0 38.25 38.20 38.40 38.25 38.25 500 19,125 38.250 30.92 30.88 31.04 30.92 30.92 619 30.917 -0.13%
2022-03-25 0 38.30 38.20 39.40 38.30 38.60 6,000 230,625 38.438 30.96 30.88 31.85 30.96 31.20 7,423 31.068 -0.52%
2022-03-24 0 38.50 38.35 38.60 38.35 38.50 1,000 38,425 38.425 31.12 31.00 31.20 31.00 31.12 1,237 31.058 0.65%
2022-03-23 0 38.25 38.20 38.50 38.25 38.25 1,000 38,250 38.250 30.92 30.88 31.12 30.92 30.92 1,237 30.917 -0.65%
2022-03-22 0 38.50 38.20 38.50 - - 0 0 - 31.12 30.88 31.12 - - 0 - 0.00%
2022-03-21 0 38.50 38.25 38.50 38.25 38.50 4,500 172,200 38.267 31.12 30.92 31.12 30.92 31.12 5,567 30.930 0.79%
2022-03-18 0 38.20 38.05 38.50 38.00 38.70 1,500 57,450 38.300 30.88 30.76 31.12 30.71 31.28 1,856 30.957 1.33%
2022-03-17 0 37.70 37.15 38.00 37.50 37.70 1,000 37,600 37.600 30.47 30.03 30.71 30.31 30.47 1,237 30.391 2.45%
2022-03-16 0 36.80 36.25 37.00 36.50 36.80 1,000 36,650 36.650 29.74 29.30 29.91 29.50 29.74 1,237 29.624 -0.94%
2022-03-15 0 37.15 36.60 37.50 - - 0 0 - 30.03 29.58 30.31 - - 0 - 0.00%
2022-03-14 0 37.15 36.35 37.50 - - 0 0 - 30.03 29.38 30.31 - - 0 - 0.00%
2022-03-11 0 37.15 37.00 39.00 - - 0 0 - 30.03 29.91 31.52 - - 0 - 0.00%
2022-03-10 0 37.15 37.15 38.00 - - 0 0 - 30.03 30.03 30.71 - - 0 - 0.13%
2022-03-09 0 37.10 37.10 38.00 37.10 37.10 1,000 37,100 37.100 29.99 29.99 30.71 29.99 29.99 1,237 29.987 -1.07%
2022-03-08 0 37.50 37.30 39.00 37.30 37.50 1,500 56,050 37.367 30.31 30.15 31.52 30.15 30.31 1,856 30.203 -0.66%
2022-03-07 0 37.75 37.55 38.00 37.75 37.75 1,500 56,625 37.750 30.51 30.35 30.71 30.51 30.51 1,856 30.513 -0.66%
2022-03-04 0 38.00 37.90 38.30 - - 0 0 - 30.71 30.63 30.96 - - 0 - 0.00%
2022-03-03 0 38.00 38.00 39.00 - - 0 0 - 30.71 30.71 31.52 - - 0 - 0.80%
2022-03-02 0 37.70 37.65 39.00 - - 0 0 - 30.47 30.43 31.52 - - 0 - 0.00%
2022-03-01 0 37.70 37.50 39.00 37.70 37.70 500 18,850 37.700 30.47 30.31 31.52 30.47 30.47 619 30.472 -1.95%
2022-02-28 0 38.45 35.10 39.00 38.45 39.00 1,000 38,725 38.725 31.08 28.37 31.52 31.08 31.52 1,237 31.301 -1.41%
2022-02-25 0 39.00 39.00 40.00 38.90 43.50 5,000 202,600 40.520 31.52 31.52 32.33 31.44 35.16 6,186 32.752 0.00%
2022-02-24 0 39.00 38.90 39.80 39.00 39.40 3,000 117,250 39.083 31.52 31.44 32.17 31.52 31.85 3,712 31.590 -1.02%
2022-02-23 0 39.40 39.05 40.00 39.40 39.40 1,000 39,200 39.200 31.85 31.56 32.33 31.85 31.85 1,237 31.685 0.00%
2022-02-22 0 39.40 38.55 39.95 39.40 39.45 1,500 59,150 39.433 31.85 31.16 32.29 31.85 31.89 1,856 31.873 -1.01%
2022-02-21 0 39.80 39.70 40.00 39.80 39.80 1,000 39,800 39.800 32.17 32.09 32.33 32.17 32.17 1,237 32.170 -0.50%
2022-02-18 0 40.00 39.80 40.05 40.00 40.00 3,000 120,000 40.000 32.33 32.17 32.37 32.33 32.33 3,712 32.331 0.00%
2022-02-17 0 40.00 39.60 40.80 39.80 40.00 5,000 199,450 39.890 32.33 32.01 32.98 32.17 32.33 6,186 32.242 0.25%
2022-02-16 0 39.90 39.65 40.35 39.90 39.90 1,500 59,850 39.900 32.25 32.05 32.61 32.25 32.25 1,856 32.250 0.25%
2022-02-15 0 39.80 39.80 40.30 - - 0 0 - 32.17 32.17 32.57 - - 0 - 0.00%
2022-02-14 0 39.80 39.75 40.30 39.80 40.00 7,000 279,600 39.943 32.17 32.13 32.57 32.17 32.33 8,660 32.285 -0.50%
2022-02-11 0 40.00 39.55 40.00 39.95 40.00 1,500 59,950 39.967 32.33 31.97 32.33 32.29 32.33 1,856 32.304 1.01%
2022-02-10 0 39.60 39.60 39.95 39.55 39.80 5,000 198,400 39.680 32.01 32.01 32.29 31.97 32.17 6,186 32.073 -0.25%
2022-02-09 0 39.70 39.70 39.90 - - 0 0 - 32.09 32.09 32.25 - - 0 - 0.51%
2022-02-08 0 39.50 39.50 39.60 39.50 39.50 1,000 39,500 39.500 31.93 31.93 32.01 31.93 31.93 1,237 31.927 -0.13%
2022-02-07 0 39.55 39.55 39.90 - - 0 0 - 31.97 31.97 32.25 - - 0 - 0.13%
2022-02-04 0 39.50 39.50 39.80 39.40 39.40 500 19,700 39.400 31.93 31.93 32.17 31.85 31.85 619 31.846 0.77%
2022-01-31 0 39.20 39.00 39.20 - - 0 0 - 31.68 31.52 31.68 - - 0 - 0.00%
2022-01-28 0 39.20 39.00 39.80 - - 0 0 - 31.68 31.52 32.17 - - 0 - 0.00%
2022-01-27 0 39.20 38.75 39.20 - - 0 0 - 31.68 31.32 31.68 - - 0 - 0.00%
2022-01-26 0 39.20 38.65 39.20 - - 0 0 - 31.68 31.24 31.68 - - 0 - 0.00%
2022-01-25 0 39.20 38.85 39.80 - - 0 0 - 31.68 31.40 32.17 - - 0 - 0.00%
2022-01-24 0 39.20 39.05 39.50 - - 0 0 - 31.68 31.56 31.93 - - 0 - 0.00%
2022-01-21 0 39.20 39.20 39.50 - - 0 0 - 31.68 31.68 31.93 - - 0 - 0.00%
2022-01-20 0 39.20 39.20 39.80 - - 0 0 - 31.68 31.68 32.17 - - 0 - 0.00%
2022-01-19 0 39.20 38.75 39.80 - - 0 0 - 31.68 31.32 32.17 - - 0 - 0.00%
2022-01-18 0 39.20 39.00 39.80 - - 0 0 - 31.68 31.52 32.17 - - 0 - 0.00%
2022-01-17 0 39.20 39.00 39.80 39.20 39.20 1,000 39,200 39.200 31.68 31.52 32.17 31.68 31.68 1,237 31.685 0.51%
2022-01-14 0 39.00 38.65 39.50 - - 0 0 - 31.52 31.24 31.93 - - 0 - 0.00%
2022-01-13 0 39.00 38.65 39.90 38.60 39.50 2,500 97,800 39.120 31.52 31.24 32.25 31.20 31.93 3,093 31.620 0.00%
2022-01-12 0 39.00 39.30 39.50 39.00 39.00 1,500 58,500 39.000 31.52 31.77 31.93 31.52 31.52 1,856 31.523 0.00%
2022-01-11 0 39.00 39.00 39.50 39.00 39.00 1,000 39,000 39.000 31.52 31.52 31.93 31.52 31.52 1,237 31.523 0.00%
2022-01-10 0 39.00 39.00 39.50 39.00 39.00 1,736 67,483 38.873 31.52 31.52 31.93 31.52 31.52 2,148 31.420 0.00%
2022-01-07 0 39.00 38.60 39.40 39.00 39.00 1,000 39,000 39.000 31.52 31.20 31.85 31.52 31.52 1,237 31.523 0.00%
2022-01-06 0 39.00 39.00 39.50 - - 0 0 - 31.52 31.52 31.93 - - 0 - 0.00%
2022-01-05 0 39.00 38.75 39.50 - - 0 0 - 31.52 31.32 31.93 - - 0 - 0.00%
2022-01-04 0 39.00 39.00 39.45 39.00 39.00 2,000 78,000 39.000 31.52 31.52 31.89 31.52 31.52 2,474 31.523 0.00%
2022-01-03 0 39.00 38.70 39.50 39.00 39.00 4,000 156,000 39.000 31.52 31.28 31.93 31.52 31.52 4,949 31.523 0.00%
2021-12-31 0 39.00 38.75 39.50 - - 0 0 - 31.52 31.32 31.93 - - 0 - 0.00%
2021-12-30 0 39.00 38.60 39.50 - - 0 0 - 31.52 31.20 31.93 - - 0 - 0.00%
2021-12-29 0 39.00 38.80 39.50 38.70 39.00 8,000 310,525 38.816 31.52 31.36 31.93 31.28 31.52 9,898 31.374 0.00%
2021-12-28 0 39.00 38.65 39.80 - - 0 0 - 31.52 31.24 32.17 - - 0 - 0.00%
2021-12-24 0 39.00 39.00 39.50 - - 0 0 - 31.52 31.52 31.93 - - 0 - 0.00%
2021-12-23 0 39.00 39.00 40.00 39.00 39.20 2,000 78,100 39.050 31.52 31.52 32.33 31.52 31.68 2,474 31.563 0.00%
2021-12-22 0 39.00 39.00 40.00 39.00 39.00 1,000 39,000 39.000 31.52 31.52 32.33 31.52 31.52 1,237 31.523 0.00%
2021-12-21 0 39.00 38.55 40.00 38.55 39.00 1,000 38,775 38.775 31.52 31.16 32.33 31.16 31.52 1,237 31.341 0.39%
2021-12-20 0 38.85 38.55 41.50 - - 0 0 - 31.40 31.16 33.54 - - 0 - 0.00%
2021-12-17 0 38.85 38.90 41.80 38.80 38.80 500 19,400 38.800 31.40 31.44 33.79 31.36 31.36 619 31.361 0.39%
2021-12-16 0 38.70 38.70 39.00 - - 0 0 - 31.28 31.28 31.52 - - 0 - 0.00%
2021-12-15 0 38.70 38.60 41.80 38.70 38.70 1,000 38,700 38.700 31.28 31.20 33.79 31.28 31.28 1,237 31.281 -0.51%
2021-12-14 0 38.90 38.65 41.00 - - 0 0 - 31.44 31.24 33.14 - - 0 - 0.00%
2021-12-13 0 38.90 38.90 39.00 38.80 38.90 5,000 194,275 38.855 31.44 31.44 31.52 31.36 31.44 6,186 31.406 0.26%
2021-12-10 0 38.80 38.60 38.80 - - 0 0 - 31.36 31.20 31.36 - - 0 - 0.00%
2021-12-09 0 38.80 38.80 39.75 38.65 38.80 2,000 77,475 38.738 31.36 31.36 32.13 31.24 31.36 2,474 31.311 0.39%
2021-12-08 0 38.65 38.65 38.80 - - 0 0 - 31.24 31.24 31.36 - - 0 - 0.00%
2021-12-07 0 38.65 38.55 39.00 - - 0 0 - 31.24 31.16 31.52 - - 0 - 0.00%
2021-12-06 0 38.65 38.60 39.70 38.65 38.70 7,000 270,650 38.664 31.24 31.20 32.09 31.24 31.28 8,660 31.252 -0.39%
2021-12-03 0 38.80 38.80 39.00 38.80 38.80 2,000 77,600 38.800 31.36 31.36 31.52 31.36 31.36 2,474 31.361 -0.51%
2021-12-02 0 39.00 38.65 39.20 - - 0 0 - 31.52 31.24 31.68 - - 0 - 0.00%
2021-12-01 0 39.00 38.85 39.20 - - 0 0 - 31.52 31.40 31.68 - - 0 - 0.00%
2021-11-30 0 39.00 38.70 39.50 - - 0 0 - 31.52 31.28 31.93 - - 0 - 0.00%
2021-11-29 0 39.00 39.00 41.30 38.55 38.55 500 19,275 38.550 31.52 31.52 33.38 31.16 31.16 619 31.159 0.00%
2021-11-26 0 39.00 38.95 39.20 39.00 39.05 3,000 117,100 39.033 31.52 31.48 31.68 31.52 31.56 3,712 31.550 -0.13%
2021-11-25 0 39.05 39.05 39.50 39.05 39.10 1,500 58,600 39.067 31.56 31.56 31.93 31.56 31.60 1,856 31.577 -0.13%
2021-11-24 0 39.10 39.10 39.50 - - 0 0 - 31.60 31.60 31.93 - - 0 - 0.00%
2021-11-23 0 39.10 39.05 39.70 39.10 39.15 11,000 430,250 39.114 31.60 31.56 32.09 31.60 31.64 13,609 31.615 0.13%
2021-11-22 0 39.05 39.05 39.50 39.05 39.10 3,500 136,825 39.093 31.56 31.56 31.93 31.56 31.60 4,330 31.598 -0.38%
2021-11-19 0 39.20 39.10 39.50 39.00 39.20 2,000 78,200 39.100 31.68 31.60 31.93 31.52 31.68 2,474 31.604 -0.13%
2021-11-18 0 39.25 39.25 39.90 39.25 39.25 3,000 117,750 39.250 31.73 31.73 32.25 31.73 31.73 3,712 31.725 -0.25%
2021-11-17 0 39.35 39.30 39.50 39.35 39.35 1,000 39,350 39.350 31.81 31.77 31.93 31.81 31.81 1,237 31.806 0.00%
2021-11-16 0 39.35 39.25 39.90 - - 0 0 - 31.81 31.73 32.25 - - 0 - 0.00%
2021-11-15 0 39.35 39.25 40.00 - - 0 0 - 31.81 31.73 32.33 - - 0 - 0.00%
2021-11-12 0 39.35 39.30 39.95 - - 0 0 - 31.81 31.77 32.29 - - 0 - 0.00%
2021-11-11 0 39.35 39.20 39.50 - - 0 0 - 31.81 31.68 31.93 - - 0 - 0.00%
2021-11-10 0 39.35 39.15 39.50 - - 0 0 - 31.81 31.64 31.93 - - 0 - 0.00%
2021-11-09 0 39.35 39.15 39.90 39.35 39.35 4,000 157,400 39.350 31.81 31.64 32.25 31.81 31.81 4,949 31.806 0.00%
2021-11-08 0 39.35 39.25 39.50 39.35 39.40 5,000 196,775 39.355 31.81 31.73 31.93 31.81 31.85 6,186 31.810 -0.38%
2021-11-05 0 39.50 39.40 39.95 39.50 40.55 16,000 633,950 39.622 31.93 31.85 32.29 31.93 32.78 19,795 32.026 -0.75%
2021-11-04 0 39.80 39.75 39.90 39.80 39.80 1,000 39,800 39.800 32.17 32.13 32.25 32.17 32.17 1,237 32.170 -0.25%
2021-11-03 0 39.90 39.60 41.00 39.90 39.90 1,000 39,900 39.900 32.25 32.01 33.14 32.25 32.25 1,237 32.250 1.01%
2021-11-02 0 39.50 39.00 39.90 39.50 39.50 1,000 39,500 39.500 31.93 31.52 32.25 31.93 31.93 1,237 31.927 0.00%
2021-11-01 0 39.50 39.00 39.90 - - 0 0 - 31.93 31.52 32.25 - - 0 - 0.00%
2021-10-29 0 39.50 39.10 39.50 - - 0 0 - 31.93 31.60 31.93 - - 0 - 0.00%
2021-10-28 0 39.50 39.45 39.95 39.50 39.50 1,000 39,500 39.500 31.93 31.89 32.29 31.93 31.93 1,237 31.927 -0.75%
2021-10-27 0 39.80 39.55 40.00 - - 0 0 - 32.17 31.97 32.33 - - 0 - 0.00%
2021-10-26 0 39.80 39.50 39.80 - - 0 0 - 32.17 31.93 32.17 - - 0 - -0.38%
2021-10-25 0 39.95 39.50 39.95 - - 0 0 - 32.29 31.93 32.29 - - 0 - -0.12%
2021-10-22 0 40.00 38.95 40.00 40.00 40.00 2,500 100,000 40.000 32.33 31.48 32.33 32.33 32.33 3,093 32.331 1.27%
2021-10-21 0 39.50 38.50 40.40 - - 0 0 - 31.93 31.12 32.65 - - 0 - 0.00%
2021-10-20 0 39.50 38.55 39.50 - - 0 0 - 31.93 31.16 31.93 - - 0 - 0.00%
2021-10-19 0 39.50 38.60 39.95 - - 0 0 - 31.93 31.20 32.29 - - 0 - 0.00%
2021-10-18 0 39.50 38.05 40.00 - - 0 0 - 31.93 30.76 32.33 - - 0 - 0.00%
2021-10-15 0 39.50 38.10 40.00 - - 0 0 - 31.93 30.80 32.33 - - 0 - 0.00%
2021-10-12 0 39.50 38.10 40.00 - - 0 0 - 31.93 30.80 32.33 - - 0 - 0.00%
2021-10-11 0 39.50 38.20 39.50 - - 0 0 - 31.93 30.88 31.93 - - 0 - 0.00%
2021-10-08 0 39.50 38.35 40.00 - - 0 0 - 31.93 31.00 32.33 - - 0 - 0.00%
2021-10-07 0 39.50 38.50 39.50 - - 0 0 - 31.93 31.12 31.93 - - 0 - 0.00%
2021-10-06 0 39.50 38.30 40.00 39.50 39.50 2,500 98,750 39.500 31.93 30.96 32.33 31.93 31.93 3,093 31.927 0.00%
2021-10-05 0 39.50 38.50 40.00 39.50 39.50 500 19,750 39.500 31.93 31.12 32.33 31.93 31.93 619 31.927 2.60%
2021-10-04 0 38.50 37.65 39.00 - - 0 0 - 31.12 30.43 31.52 - - 0 - 0.00%
2021-09-30 0 38.50 37.00 39.00 - - 0 0 - 31.12 29.91 31.52 - - 0 - 0.00%
2021-09-29 0 38.50 38.50 39.00 38.40 38.50 2,500 96,175 38.470 31.12 31.12 31.52 31.04 31.12 3,093 31.095 1.58%
2021-09-28 0 37.90 37.00 38.90 37.90 37.90 500 18,950 37.900 30.63 29.91 31.44 30.63 30.63 619 30.634 1.88%
2021-09-27 0 37.20 37.00 38.00 36.00 37.20 4,000 147,000 36.750 30.07 29.91 30.71 29.10 30.07 4,949 29.704 -0.27%
2021-09-24 0 37.30 37.05 38.00 - - 0 0 - 30.15 29.95 30.71 - - 0 - 0.00%
2021-09-23 0 37.30 37.30 38.10 - - 0 0 - 30.15 30.15 30.80 - - 0 - 0.81%
2021-09-21 0 37.00 37.00 37.75 35.30 37.00 39,500 1,459,050 36.938 29.91 29.91 30.51 28.53 29.91 48,869 29.856 -2.63%
2021-09-20 0 38.00 37.30 38.00 39.00 39.00 500 19,500 39.000 30.71 30.15 30.71 31.52 31.52 619 31.523 -2.56%
2021-09-17 0 39.00 39.00 40.95 - - 0 0 - 31.52 31.52 33.10 - - 0 - 0.00%
2021-09-16 0 39.00 38.60 39.95 39.00 39.00 4,000 156,000 39.000 31.52 31.20 32.29 31.52 31.52 4,949 31.523 0.00%
2021-09-15 0 39.00 39.00 40.00 - - 0 0 - 31.52 31.52 32.33 - - 0 - 0.00%
2021-09-14 0 39.00 39.00 39.50 38.55 38.90 8,000 308,750 38.594 31.52 31.52 31.93 31.16 31.44 9,898 31.195 0.00%
2021-09-13 0 39.00 39.00 40.00 39.00 39.00 1,000 39,000 39.000 31.52 31.52 32.33 31.52 31.52 1,237 31.523 -0.13%
2021-09-10 0 39.05 39.00 40.00 - - 0 0 - 31.56 31.52 32.33 - - 0 - 0.00%
2021-09-09 0 39.05 39.00 39.95 39.05 39.95 19,000 747,850 39.361 31.56 31.52 32.29 31.56 32.29 23,507 31.814 0.13%
2021-09-08 0 39.00 39.00 41.00 39.00 39.00 10,000 390,000 39.000 31.52 31.52 33.14 31.52 31.52 12,372 31.523 -1.27%
2021-09-07 0 39.50 39.00 40.00 39.50 39.50 1,000 39,500 39.500 31.93 31.52 32.33 31.93 31.93 1,237 31.927 0.00%
2021-09-06 0 39.50 39.00 39.50 40.00 40.00 500 20,000 40.000 31.93 31.52 31.93 32.33 32.33 619 32.331 -1.25%
2021-09-03 0 40.00 39.00 40.00 39.00 40.00 2,500 98,000 39.200 32.33 31.52 32.33 31.52 32.33 3,093 31.685 2.56%
2021-09-02 0 39.00 39.00 39.20 - - 0 0 - 31.52 31.52 31.68 - - 0 - 0.00%
2021-09-01 0 39.00 39.00 39.40 39.00 39.00 31,500 1,228,500 39.000 31.52 31.52 31.85 31.52 31.52 38,972 31.523 0.00%
2021-08-31 0 39.00 39.00 39.50 39.00 39.00 57,500 2,242,500 39.000 31.52 31.52 31.93 31.52 31.52 71,139 31.523 0.00%
2021-08-30 0 39.00 39.00 39.80 39.00 39.00 30,000 1,170,000 39.000 31.52 31.52 32.17 31.52 31.52 37,116 31.523 -1.27%
2021-08-27 0 39.50 39.00 39.95 39.00 39.00 6,500 253,500 39.000 31.93 31.52 32.29 31.52 31.52 8,042 31.523 2.60%
2021-08-26 0 38.50 37.50 40.00 - - 0 0 - 31.12 30.31 32.33 - - 0 - 0.00%
2021-08-25 0 38.50 37.50 40.00 38.50 38.50 500 19,250 38.500 31.12 30.31 32.33 31.12 31.12 619 31.119 1.32%
2021-08-24 0 38.00 38.00 40.00 37.50 37.50 1,000 37,500 37.500 30.71 30.71 32.33 30.31 30.31 1,237 30.311 1.60%
2021-08-23 0 37.40 37.40 40.00 - - 0 0 - 30.23 30.23 32.33 - - 0 - 0.13%
2021-08-20 0 37.35 37.35 37.80 37.30 37.50 7,000 261,750 37.393 30.19 30.19 30.55 30.15 30.31 8,660 30.224 -1.19%
2021-08-19 0 37.80 37.50 37.80 - - 0 0 - 30.55 30.31 30.55 - - 0 - 0.00%
2021-08-18 0 37.80 37.80 38.20 37.50 38.60 34,902 1,321,329 37.858 30.55 30.55 30.88 30.31 31.20 43,180 30.600 -3.08%
2021-08-17 0 39.00 38.65 40.00 39.00 40.00 11,000 431,050 39.186 31.52 31.24 32.33 31.52 32.33 13,609 31.674 -2.50%
2021-08-16 0 40.00 39.30 40.00 - - 0 0 - 32.33 31.77 32.33 - - 0 - 0.00%
2021-08-13 0 40.00 39.35 40.00 - - 0 0 - 32.33 31.81 32.33 - - 0 - 0.00%
2021-08-12 0 40.00 39.30 40.00 - - 5 200 40.000 32.33 31.77 32.33 - - 6 32.331 0.00%
2021-08-11 0 40.00 39.30 40.00 - - 0 0 - 32.33 31.77 32.33 - - 0 - 0.00%
2021-08-10 0 40.00 39.30 40.00 - - 0 0 - 32.33 31.77 32.33 - - 0 - 0.00%
2021-08-09 0 40.00 39.40 40.00 - - 0 0 - 32.33 31.85 32.33 - - 0 - 0.00%
2021-08-06 0 40.00 39.30 40.00 - - 0 0 - 32.33 31.77 32.33 - - 0 - 0.00%
2021-08-05 0 40.00 39.30 40.00 - - 0 0 - 32.33 31.77 32.33 - - 0 - 0.00%
2021-08-04 0 40.00 39.30 40.00 40.00 40.00 1,000 40,000 40.000 32.33 31.77 32.33 32.33 32.33 1,237 32.331 1.01%
2021-08-03 0 39.60 39.60 40.00 39.30 39.30 1,500 58,950 39.300 32.01 32.01 32.33 31.77 31.77 1,856 31.765 0.00%
2021-08-02 0 39.60 39.40 40.00 39.60 39.60 3,000 118,800 39.600 32.01 31.85 32.33 32.01 32.01 3,712 32.008 0.00%
2021-07-30 0 39.60 39.40 40.20 39.60 40.00 5,000 198,500 39.700 32.01 31.85 32.49 32.01 32.33 6,186 32.089 -1.00%
2021-07-29 0 40.00 39.65 41.00 - - 0 0 - 32.33 32.05 33.14 - - 0 - 0.00%
2021-07-28 0 40.00 39.50 40.00 - - 0 0 - 32.33 31.93 32.33 - - 0 - 0.00%
2021-07-27 0 40.00 39.20 40.50 - - 0 0 - 32.33 31.68 32.74 - - 0 - 0.00%
2021-07-26 0 40.00 35.40 40.00 40.00 40.25 15,000 601,500 40.100 32.33 28.61 32.33 32.33 32.53 18,558 32.412 -3.15%
2021-07-23 0 41.30 40.55 41.30 - - 0 0 - 33.38 32.78 33.38 - - 0 - -1.55%
2021-07-22 0 41.95 40.55 41.95 - - 0 0 - 33.91 32.78 33.91 - - 0 - -0.12%
2021-07-21 0 42.00 40.10 42.00 42.00 42.00 1,000 42,000 42.000 33.95 32.41 33.95 33.95 33.95 1,237 33.948 0.48%
2021-07-20 0 41.80 40.05 41.80 - - 0 0 - 33.79 32.37 33.79 - - 0 - -0.36%
2021-07-19 0 41.95 40.25 41.95 - - 0 0 - 33.91 32.53 33.91 - - 0 - 0.00%
2021-07-16 0 41.95 40.50 41.95 40.50 42.00 2,500 102,000 40.800 33.91 32.74 33.91 32.74 33.95 3,093 32.978 3.58%
2021-07-15 0 40.50 40.25 41.00 - - 0 0 - 32.74 32.53 33.14 - - 0 - 0.00%
2021-07-14 0 40.50 40.20 40.50 - - 0 0 - 32.74 32.49 32.74 - - 0 - 0.00%
2021-07-13 0 40.50 40.20 40.50 40.50 40.50 2,000 81,000 40.500 32.74 32.49 32.74 32.74 32.74 2,474 32.735 0.75%
2021-07-12 0 40.20 40.00 40.50 40.20 40.20 3,000 120,600 40.200 32.49 32.33 32.74 32.49 32.49 3,712 32.493 0.00%
2021-07-09 0 40.20 40.20 40.30 40.20 40.20 8,500 341,700 40.200 32.49 32.49 32.57 32.49 32.49 10,516 32.493 0.00%
2021-07-08 0 40.20 40.20 40.50 40.20 40.20 2,000 80,400 40.200 32.49 32.49 32.74 32.49 32.49 2,474 32.493 -0.74%
2021-07-07 0 40.50 40.15 40.60 40.50 40.50 5,000 202,500 40.500 32.74 32.45 32.82 32.74 32.74 6,186 32.735 0.75%
2021-07-06 0 40.20 40.15 40.45 40.20 40.20 4,000 160,800 40.200 32.49 32.45 32.70 32.49 32.49 4,949 32.493 0.00%
2021-07-05 0 40.20 40.10 40.45 40.10 41.05 6,500 261,375 40.212 32.49 32.41 32.70 32.41 33.18 8,042 32.502 0.37%
2021-07-02 0 40.05 40.05 41.90 40.05 40.10 4,000 160,300 40.075 32.37 32.37 33.87 32.37 32.41 4,949 32.392 0.12%
2021-06-30 0 40.00 40.00 40.20 40.00 40.00 3,000 120,000 40.000 32.33 32.33 32.49 32.33 32.33 3,712 32.331 0.00%
2021-06-29 0 40.00 40.00 40.50 40.00 40.50 5,000 200,500 40.100 32.33 32.33 32.74 32.33 32.74 6,186 32.412 0.00%
2021-06-28 0 40.00 40.00 - 40.00 40.00 3,000 120,000 40.000 32.33 32.33 - 32.33 32.33 3,712 32.331 -1.23%
2021-06-25 0 40.50 40.00 41.00 40.50 40.50 4,000 162,000 40.500 32.74 32.33 33.14 32.74 32.74 4,949 32.735 1.25%
2021-06-24 0 40.00 40.00 40.50 40.00 40.00 4,000 160,000 40.000 32.33 32.33 32.74 32.33 32.33 4,949 32.331 0.00%
2021-06-23 0 40.00 39.85 41.95 40.00 40.00 2,000 80,000 40.000 32.33 32.21 33.91 32.33 32.33 2,474 32.331 0.00%
2021-06-22 0 40.00 39.70 40.00 - - 0 0 - 32.33 32.09 32.33 - - 0 - 0.00%
2021-06-21 0 40.00 39.60 40.00 - - 0 0 - 32.33 32.01 32.33 - - 0 - 0.00%
2021-06-18 0 40.00 39.80 40.00 40.00 40.00 3,000 120,000 40.000 32.33 32.17 32.33 32.33 32.33 3,712 32.331 0.00%
2021-06-17 0 40.00 39.85 40.20 40.00 40.00 3,000 120,000 40.000 32.33 32.21 32.49 32.33 32.33 3,712 32.331 0.00%
2021-06-16 0 40.00 39.80 40.50 40.00 40.00 4,000 160,000 40.000 32.33 32.17 32.74 32.33 32.33 4,949 32.331 -1.11%
2021-06-15 0 40.45 39.85 40.45 40.50 40.50 5,000 202,500 40.500 32.70 32.21 32.70 32.74 32.74 6,186 32.735 1.13%
2021-06-11 0 40.00 39.95 41.70 40.00 40.20 1,500 60,100 40.067 32.33 32.29 33.71 32.33 32.49 1,856 32.385 0.00%
2021-06-10 0 40.00 39.95 41.00 40.00 40.00 2,000 80,000 40.000 32.33 32.29 33.14 32.33 32.33 2,474 32.331 0.00%
2021-06-09 0 40.00 39.90 41.00 40.00 40.00 1,000 40,000 40.000 32.33 32.25 33.14 32.33 32.33 1,237 32.331 0.00%
2021-06-08 0 40.00 40.00 41.00 40.00 40.00 2,000 80,000 40.000 32.33 32.33 33.14 32.33 32.33 2,474 32.331 0.00%
2021-06-07 0 40.00 39.95 41.15 40.00 40.00 4,000 160,000 40.000 32.33 32.29 33.26 32.33 32.33 4,949 32.331 -2.91%
2021-06-04 0 41.20 40.30 41.20 - - 0 0 - 33.30 32.57 33.30 - - 0 - 0.00%
2021-06-03 0 41.20 40.10 41.55 41.20 41.20 1,000 41,200 41.200 33.30 32.41 33.58 33.30 33.30 1,237 33.301 -1.44%
2021-06-02 0 41.80 40.20 42.00 - - 0 0 - 33.79 32.49 33.95 - - 0 - 0.00%
2021-06-01 0 41.80 40.20 42.75 - - 0 0 - 33.79 32.49 34.55 - - 0 - 0.00%
2021-05-31 0 41.80 40.50 41.80 41.25 42.10 3,500 146,925 41.979 33.79 32.74 33.79 33.34 34.03 4,330 33.931 4.24%
2021-05-28 0 40.10 39.50 42.00 - - 0 0 - 32.41 31.93 33.95 - - 0 - 0.00%
2021-05-27 0 40.10 39.80 42.00 - - 0 0 - 32.41 32.17 33.95 - - 0 - -0.00%
2021-05-26 0 41.50 40.20 41.80 - - 0 0 - 32.41 31.40 32.65 - - 0 - 0.00%
2021-05-25 0 41.50 41.00 41.80 - - 0 0 - 32.41 32.02 32.65 - - 0 - 0.00%
2021-05-24 0 41.50 41.05 42.00 - - 0 0 - 32.41 32.06 32.80 - - 0 - 0.00%
2021-05-21 0 41.50 41.05 41.80 - - 0 0 - 32.41 32.06 32.65 - - 0 - 0.00%
2021-05-20 0 41.50 41.05 41.80 - - 0 0 - 32.41 32.06 32.65 - - 0 - 0.00%
2021-05-18 0 41.50 41.50 41.75 41.50 41.50 1,500 62,250 41.500 32.41 32.41 32.61 32.41 32.41 1,921 32.412 0.00%
2021-05-17 0 41.50 41.15 41.50 - - 0 0 - 32.41 32.14 32.41 - - 0 - 0.00%
2021-05-14 0 41.50 41.50 41.80 41.50 41.50 1,000 41,500 41.500 32.41 32.41 32.65 32.41 32.41 1,280 32.412 0.00%
2021-05-13 0 41.50 40.00 41.50 - - 0 0 - 32.41 31.24 32.41 - - 0 - 0.00%
2021-05-12 0 41.50 40.10 41.50 - - 0 0 - 32.41 31.32 32.41 - - 0 - 0.00%
2021-05-11 0 41.50 40.55 41.95 41.50 41.50 2,000 83,000 41.500 32.41 31.67 32.76 32.41 32.41 2,561 32.412 -1.19%
2021-05-10 0 42.00 40.60 42.00 42.00 42.00 1,000 42,000 42.000 32.80 31.71 32.80 32.80 32.80 1,280 32.803 0.96%
2021-05-07 0 41.60 40.50 42.50 - - 0 0 - 32.49 31.63 33.19 - - 0 - 0.00%
2021-05-06 0 41.60 40.00 42.80 - - 0 0 - 32.49 31.24 33.43 - - 0 - 0.00%
2021-05-05 0 41.60 40.60 42.30 - - 0 0 - 32.49 31.71 33.04 - - 0 - 0.00%
2021-05-04 0 41.60 41.05 42.45 - - 0 0 - 32.49 32.06 33.15 - - 0 - 0.00%
2021-05-03 0 41.60 41.15 41.95 - - 0 0 - 32.49 32.14 32.76 - - 0 - 0.00%
2021-04-30 0 41.60 41.30 42.00 - - 0 0 - 32.49 32.26 32.80 - - 0 - 0.00%
2021-04-29 0 41.60 40.80 42.40 - - 0 0 - 32.49 31.87 33.12 - - 0 - 0.00%
2021-04-28 0 41.60 40.15 41.95 - - 0 0 - 32.49 31.36 32.76 - - 0 - 0.00%
2021-04-27 0 41.60 41.00 41.60 41.60 41.60 1,000 41,600 41.600 32.49 32.02 32.49 32.49 32.49 1,280 32.490 0.24%
2021-04-26 0 41.50 41.10 42.30 - - 0 0 - 32.41 32.10 33.04 - - 0 - 0.00%
2021-04-23 0 41.50 40.30 42.45 - - 0 0 - 32.41 31.47 33.15 - - 0 - 0.00%
2021-04-22 0 41.50 40.30 41.50 41.50 41.50 1,000 41,500 41.500 32.41 31.47 32.41 32.41 32.41 1,280 32.412 -0.72%
2021-04-21 0 41.80 41.35 42.20 41.80 42.45 26,000 1,102,725 42.413 32.65 32.29 32.96 32.65 33.15 33,290 33.125 -0.12%
2021-04-20 0 41.85 41.70 42.50 - - 0 0 - 32.69 32.57 33.19 - - 0 - 0.00%
2021-04-19 0 41.85 41.85 42.20 41.80 41.80 1,000 41,800 41.800 32.69 32.69 32.96 32.65 32.65 1,280 32.646 -1.41%
2021-04-16 0 42.45 41.10 42.45 - - 0 0 - 33.15 32.10 33.15 - - 0 - 0.00%
2021-04-15 0 42.45 41.20 42.85 - - 0 0 - 33.15 32.18 33.47 - - 0 - 0.00%
2021-04-14 0 42.45 41.35 42.95 - - 0 0 - 33.15 32.29 33.54 - - 0 - 0.00%
2021-04-13 0 42.45 41.05 42.45 42.50 42.55 1,500 63,775 42.517 33.15 32.06 33.15 33.19 33.23 1,921 33.206 3.54%
2021-04-12 0 41.00 41.00 41.20 - - 0 0 - 32.02 32.02 32.18 - - 0 - 1.23%
2021-04-09 0 40.50 40.35 41.80 40.50 40.50 1,000 40,500 40.500 31.63 31.51 32.65 31.63 31.63 1,280 31.631 -0.12%
2021-04-08 0 40.55 40.45 42.00 40.55 40.55 500 20,275 40.550 31.67 31.59 32.80 31.67 31.67 640 31.670 0.50%
2021-04-07 0 40.35 40.10 41.20 40.35 40.50 1,000 40,425 40.425 31.51 31.32 32.18 31.51 31.63 1,280 31.573 -0.37%
2021-04-01 0 40.50 39.20 46.20 - - 0 0 - 31.63 30.62 36.08 - - 0 - 0.00%
2021-03-31 0 40.50 40.05 41.00 - - 0 0 - 31.63 31.28 32.02 - - 0 - 0.00%
2021-03-30 0 40.50 40.00 41.10 40.50 40.50 1,000 40,500 40.500 31.63 31.24 32.10 31.63 31.63 1,280 31.631 1.00%
2021-03-29 0 40.10 40.00 40.50 40.10 40.10 500 20,050 40.100 31.32 31.24 31.63 31.32 31.32 640 31.319 -2.43%
2021-03-26 0 41.10 40.00 42.00 41.10 41.10 500 20,550 41.100 32.10 31.24 32.80 32.10 32.10 640 32.100 2.75%
2021-03-25 0 40.00 40.00 40.20 40.00 40.00 13,500 540,000 40.000 31.24 31.24 31.40 31.24 31.24 17,285 31.241 0.00%
2021-03-24 0 40.00 40.00 40.65 40.00 40.00 18,500 740,000 40.000 31.24 31.24 31.75 31.24 31.24 23,687 31.241 1.01%
2021-03-23 0 39.60 39.60 40.50 - - 0 0 - 30.93 30.93 31.63 - - 0 - 0.00%
2021-03-22 0 39.60 39.05 40.70 39.05 40.70 1,500 59,675 39.783 30.93 30.50 31.79 30.50 31.79 1,921 31.071 -2.70%
2021-03-19 0 40.70 39.05 40.70 - - 0 0 - 31.79 30.50 31.79 - - 0 - -0.73%
2021-03-18 0 41.00 40.00 41.00 - - 0 0 - 32.02 31.24 32.02 - - 0 - 0.00%
2021-03-17 0 41.00 39.55 41.00 41.00 41.00 2,000 82,000 41.000 32.02 30.89 32.02 32.02 32.02 2,561 32.022 0.49%
2021-03-16 0 40.80 39.60 41.70 - - 0 0 - 31.87 30.93 32.57 - - 0 - 0.00%
2021-03-15 0 40.80 39.00 41.00 - - 0 0 - 31.87 30.46 32.02 - - 0 - 0.00%
2021-03-12 0 40.80 39.05 41.50 - - 0 0 - 31.87 30.50 32.41 - - 0 - 0.00%
2021-03-11 0 40.80 39.05 41.85 - - 0 0 - 31.87 30.50 32.69 - - 0 - 0.00%
2021-03-10 0 40.80 39.20 41.00 - - 0 0 - 31.87 30.62 32.02 - - 0 - 0.00%
2021-03-09 0 40.80 39.00 41.00 - - 0 0 - 31.87 30.46 32.02 - - 0 - 0.00%
2021-03-08 0 40.80 39.15 41.00 - - 0 0 - 31.87 30.58 32.02 - - 0 - 0.00%
2021-03-05 0 40.80 39.25 40.80 - - 0 0 - 31.87 30.65 31.87 - - 0 - -0.97%
2021-03-04 0 41.20 39.05 41.20 - - 0 0 - 32.18 30.50 32.18 - - 0 - -0.36%
2021-03-03 0 41.35 39.00 41.50 - - 0 0 - 32.29 30.46 32.41 - - 0 - 0.00%
2021-03-02 0 41.35 39.75 41.90 - - 0 0 - 32.29 31.05 32.72 - - 0 - 0.00%
2021-03-01 0 41.35 39.65 41.50 39.00 41.35 3,500 137,675 39.336 32.29 30.97 32.41 30.46 32.29 4,481 30.722 6.03%
2021-02-26 0 39.00 38.90 41.00 39.00 39.00 4,000 156,000 39.000 30.46 30.38 32.02 30.46 30.46 5,122 30.460 -2.50%
2021-02-25 0 40.00 39.90 41.30 40.00 41.00 7,000 281,000 40.143 31.24 31.16 32.26 31.24 32.02 8,963 31.352 0.00%
2021-02-24 0 40.00 39.80 41.40 40.00 40.40 4,500 181,275 40.283 31.24 31.08 32.33 31.24 31.55 5,762 31.462 -2.44%
2021-02-23 0 41.00 40.30 41.00 40.00 41.00 2,000 81,000 40.500 32.02 31.47 32.02 31.24 32.02 2,561 31.631 0.99%
2021-02-22 0 40.60 40.00 41.50 40.60 41.50 16,000 651,475 40.717 31.71 31.24 32.41 31.71 32.41 20,486 31.801 -0.98%
2021-02-19 0 41.00 40.60 42.00 - - 0 0 - 32.02 31.71 32.80 - - 0 - 0.00%
2021-02-18 0 41.00 40.70 41.80 41.00 41.00 2,500 102,500 41.000 32.02 31.79 32.65 32.02 32.02 3,201 32.022 -1.91%
2021-02-17 0 41.80 41.00 42.35 - - 0 0 - 32.65 32.02 33.08 - - 0 - 0.00%
2021-02-16 0 41.80 41.00 42.40 - - 0 0 - 32.65 32.02 33.12 - - 0 - 0.00%
2021-02-11 0 41.80 41.00 41.80 - - 0 0 - 32.65 32.02 32.65 - - 0 - 0.00%
2021-02-10 0 41.80 41.10 42.00 41.80 42.45 2,700 113,895 42.183 32.65 32.10 32.80 32.65 33.15 3,457 32.946 1.95%
2021-02-09 0 41.00 40.00 42.50 41.00 41.00 2,000 82,000 41.000 32.02 31.24 33.19 32.02 32.02 2,561 32.022 -1.91%
2021-02-08 0 41.80 41.00 42.00 41.00 41.80 4,000 165,300 41.325 32.65 32.02 32.80 32.02 32.65 5,122 32.275 1.21%
2021-02-05 0 41.30 41.20 42.10 - - 0 0 - 32.26 32.18 32.88 - - 0 - 0.00%
2021-02-04 0 41.30 41.30 42.20 41.30 41.30 644 26,554 41.233 32.26 32.26 32.96 32.26 32.26 825 32.204 -0.96%
2021-02-03 0 41.70 41.70 42.15 - - 0 0 - 32.57 32.57 32.92 - - 0 - 0.48%
2021-02-02 0 41.50 41.50 42.50 41.20 43.55 16,000 675,475 42.217 32.41 32.41 33.19 32.18 34.01 20,486 32.972 -1.19%
2021-02-01 0 42.00 38.50 42.30 - - 0 0 - 32.80 30.07 33.04 - - 0 - 0.00%
2021-01-29 0 42.00 - 42.50 - - 0 0 - 32.80 - 33.19 - - 0 - 0.00%
2021-01-28 0 42.00 40.00 42.00 - - 0 0 - 32.80 31.24 32.80 - - 0 - 0.00%
2021-01-27 0 42.00 41.05 43.00 - - 0 0 - 32.80 32.06 33.58 - - 0 - 0.00%
2021-01-26 0 42.00 40.50 42.50 42.00 42.00 500 21,000 42.000 32.80 31.63 33.19 32.80 32.80 640 32.803 -0.83%
2021-01-25 0 42.35 42.35 42.90 42.35 42.90 4,000 170,075 42.519 33.08 33.08 33.51 33.08 33.51 5,122 33.208 -0.35%
2021-01-22 0 42.50 42.50 42.70 42.50 42.50 1,000 42,500 42.500 33.19 33.19 33.35 33.19 33.19 1,280 33.193 -0.70%
2021-01-21 0 42.80 42.55 42.80 - - 0 0 - 33.43 33.23 33.43 - - 0 - -0.23%
2021-01-20 0 42.90 42.50 43.00 - - 0 0 - 33.51 33.19 33.58 - - 0 - 0.00%
2021-01-19 0 42.90 42.50 42.95 42.50 42.90 4,000 170,575 42.644 33.51 33.19 33.54 33.19 33.51 5,122 33.305 0.94%
2021-01-18 0 42.50 42.25 42.55 42.25 42.50 5,000 211,650 42.330 33.19 33.00 33.23 33.00 33.19 6,402 33.060 0.71%
2021-01-15 0 42.20 41.30 42.30 - - 0 0 - 32.96 32.26 33.04 - - 0 - 0.00%
2021-01-14 0 42.20 42.20 42.40 42.00 42.20 1,000 42,100 42.100 32.96 32.96 33.12 32.80 32.96 1,280 32.881 0.60%
2021-01-13 0 41.95 41.00 42.50 - - 0 0 - 32.76 32.02 33.19 - - 0 - 0.00%
2021-01-12 0 41.95 41.00 41.95 41.65 41.95 4,500 188,275 41.839 32.76 32.02 32.76 32.53 32.76 5,762 32.677 3.07%
2021-01-11 0 40.70 40.70 41.20 - - 0 0 - 31.79 31.79 32.18 - - 0 - 0.25%
2021-01-08 0 40.60 40.50 41.70 40.50 40.80 18,500 751,200 40.605 31.71 31.63 32.57 31.63 31.87 23,687 31.713 -1.58%
2021-01-07 0 41.25 41.25 41.60 - - 0 0 - 32.22 32.22 32.49 - - 0 - 0.61%
2021-01-06 0 41.00 41.00 41.80 - - 0 0 - 32.02 32.02 32.65 - - 0 - 0.00%
2021-01-05 0 41.00 40.80 41.50 41.00 41.00 1,000 41,000 41.000 32.02 31.87 32.41 32.02 32.02 1,280 32.022 0.00%
2021-01-04 0 41.00 40.75 41.90 41.00 41.00 500 20,500 41.000 32.02 31.83 32.72 32.02 32.02 640 32.022 0.24%
2020-12-31 0 40.90 40.60 40.90 40.80 40.90 3,000 122,500 40.833 31.94 31.71 31.94 31.87 31.94 3,841 31.891 0.74%
2020-12-30 0 40.60 40.60 40.80 40.55 40.60 2,000 81,125 40.563 31.71 31.71 31.87 31.67 31.71 2,561 31.680 0.12%
2020-12-29 0 40.55 40.55 40.70 - - 0 0 - 31.67 31.67 31.79 - - 0 - 0.12%
2020-12-28 0 40.50 40.40 40.70 - - 0 0 - 31.63 31.55 31.79 - - 0 - 0.00%
2020-12-24 0 40.50 40.30 40.60 - - 0 0 - 31.63 31.47 31.71 - - 0 - 0.00%
2020-12-23 0 40.50 40.40 40.60 40.50 40.50 1,000 40,500 40.500 31.63 31.55 31.71 31.63 31.63 1,280 31.631 0.25%
2020-12-22 0 40.40 40.00 40.70 - - 0 0 - 31.55 31.24 31.79 - - 0 - 0.00%
2020-12-21 0 40.40 40.10 40.70 - - 0 0 - 31.55 31.32 31.79 - - 0 - 0.00%
2020-12-18 0 40.40 40.10 40.50 40.20 40.40 1,000 40,300 40.300 31.55 31.32 31.63 31.40 31.55 1,280 31.475 -0.37%
2020-12-17 0 40.55 40.30 40.65 - - 0 0 - 31.67 31.47 31.75 - - 0 - 0.00%
2020-12-16 0 40.55 40.25 40.75 - - 0 0 - 31.67 31.44 31.83 - - 0 - 0.00%
2020-12-15 0 40.55 40.20 41.90 40.15 40.15 1,000 40,150 40.150 31.67 31.40 32.72 31.36 31.36 1,280 31.358 0.12%
2020-12-14 0 40.50 40.05 40.50 - - 0 0 - 31.63 31.28 31.63 - - 0 - 0.00%
2020-12-11 0 40.50 40.10 40.75 - - 0 0 - 31.63 31.32 31.83 - - 0 - 0.00%
2020-12-10 0 40.50 40.15 40.50 40.50 40.50 500 20,250 40.500 31.63 31.36 31.63 31.63 31.63 640 31.631 -0.37%
2020-12-09 0 40.65 40.20 40.70 40.65 40.65 500 20,325 40.650 31.75 31.40 31.79 31.75 31.75 640 31.748 1.25%
2020-12-08 0 40.15 40.15 40.50 - - 0 0 - 31.36 31.36 31.63 - - 0 - 0.25%
2020-12-07 0 40.05 40.05 40.25 40.00 40.00 4,000 160,000 40.000 31.28 31.28 31.44 31.24 31.24 5,122 31.241 -0.50%
2020-12-04 0 40.25 40.10 40.70 - - 0 0 - 31.44 31.32 31.79 - - 0 - 0.00%
2020-12-03 0 40.25 40.25 40.55 40.25 40.25 500 20,125 40.250 31.44 31.44 31.67 31.44 31.44 640 31.436 0.12%
2020-12-02 0 40.20 40.20 40.40 40.20 40.20 1,000 40,200 40.200 31.40 31.40 31.55 31.40 31.40 1,280 31.397 0.12%
2020-12-01 0 40.15 40.15 40.60 40.10 40.10 3,000 120,300 40.100 31.36 31.36 31.71 31.32 31.32 3,841 31.319 -0.50%
2020-11-30 0 40.35 40.20 40.35 - - 0 0 - 31.51 31.40 31.51 - - 0 - -0.12%
2020-11-27 0 40.40 40.20 40.80 - - 0 0 - 31.55 31.40 31.87 - - 0 - 0.00%
2020-11-26 0 40.40 40.00 41.00 - - 0 0 - 31.55 31.24 32.02 - - 0 - 0.00%
2020-11-25 0 40.40 40.25 40.50 - - 0 0 - 31.55 31.44 31.63 - - 0 - 0.00%
2020-11-24 0 40.40 40.05 40.80 - - 0 0 - 31.55 31.28 31.87 - - 0 - 0.00%
2020-11-23 0 40.40 40.00 40.40 40.00 40.55 1,000 40,275 40.275 31.55 31.24 31.55 31.24 31.67 1,280 31.455 1.51%
2020-11-20 0 39.80 39.80 40.35 39.80 40.00 7,000 278,800 39.829 31.08 31.08 31.51 31.08 31.24 8,963 31.107 -1.00%
2020-11-19 0 40.20 40.05 40.40 - - 0 0 - 31.40 31.28 31.55 - - 0 - 0.00%
2020-11-18 0 40.20 40.05 40.50 - - 0 0 - 31.40 31.28 31.63 - - 0 - 0.00%
2020-11-17 0 40.20 39.90 40.40 - - 0 0 - 31.40 31.16 31.55 - - 0 - 0.00%
2020-11-16 0 40.20 40.00 40.20 - - 0 0 - 31.40 31.24 31.40 - - 0 - 0.00%
2020-11-13 0 40.20 40.10 40.90 - - 0 0 - 31.40 31.32 31.94 - - 0 - 0.00%
2020-11-12 0 40.20 40.05 40.60 - - 0 0 - 31.40 31.28 31.71 - - 0 - 0.00%
2020-11-11 0 40.20 40.10 40.40 - - 0 0 - 31.40 31.32 31.55 - - 0 - 0.00%
2020-11-10 0 40.20 39.90 40.70 - - 0 0 - 31.40 31.16 31.79 - - 0 - 0.00%
2020-11-09 0 40.20 39.90 40.45 40.20 40.20 1,000 40,200 40.200 31.40 31.16 31.59 31.40 31.40 1,280 31.397 0.50%
2020-11-06 0 40.00 39.90 40.40 - - 0 0 - 31.24 31.16 31.55 - - 0 - 0.00%
2020-11-05 0 40.00 39.85 40.10 - - 0 0 - 31.24 31.12 31.32 - - 0 - 0.00%
2020-11-04 0 40.00 39.80 40.20 - - 0 0 - 31.24 31.08 31.40 - - 0 - 0.00%
2020-11-03 0 40.00 39.80 40.40 40.00 40.00 3,000 120,000 40.000 31.24 31.08 31.55 31.24 31.24 3,841 31.241 -0.25%
2020-11-02 0 40.10 39.20 40.20 - - 0 0 - 31.32 30.62 31.40 - - 0 - 0.00%
2020-10-30 0 40.10 39.55 40.90 - - 0 0 - 31.32 30.89 31.94 - - 0 - 0.00%
2020-10-29 0 40.10 40.05 40.35 40.10 40.15 3,000 120,325 40.108 31.32 31.28 31.51 31.32 31.36 3,841 31.325 -2.20%
2020-10-28 0 41.00 40.00 41.10 - - 22 829 37.682 32.02 31.24 32.10 - - 28 29.430 0.00%
2020-10-27 0 41.00 40.00 41.00 - - 0 0 - 32.02 31.24 32.02 - - 0 - -0.12%
2020-10-23 0 41.05 40.05 41.40 - - 0 0 - 32.06 31.28 32.33 - - 0 - 0.00%
2020-10-22 0 41.05 40.10 41.30 - - 0 0 - 32.06 31.32 32.26 - - 0 - 0.00%
2020-10-21 0 41.05 40.55 41.50 - - 0 0 - 32.06 31.67 32.41 - - 0 - 0.00%
2020-10-20 0 41.05 40.55 41.50 - - 0 0 - 32.06 31.67 32.41 - - 0 - 0.00%
2020-10-19 0 41.05 40.15 42.00 - - 0 0 - 32.06 31.36 32.80 - - 0 - 0.00%
2020-10-16 0 41.05 40.20 41.20 41.05 41.05 2,500 102,625 41.050 32.06 31.40 32.18 32.06 32.06 3,201 32.061 0.86%
2020-10-15 0 40.70 40.20 41.50 - - 0 0 - 31.79 31.40 32.41 - - 0 - 0.00%
2020-10-14 0 40.70 40.20 42.35 - - 0 0 - 31.79 31.40 33.08 - - 0 - 0.00%
2020-10-12 0 40.70 40.70 59.95 - - 0 0 - 31.79 31.79 46.82 - - 0 - 1.75%
2020-10-09 0 40.00 40.00 41.00 40.00 40.00 2,500 100,000 40.000 31.24 31.24 32.02 31.24 31.24 3,201 31.241 -1.23%
2020-10-08 0 40.50 40.50 41.50 40.50 40.50 2,000 81,000 40.500 31.63 31.63 32.41 31.63 31.63 2,561 31.631 1.00%
2020-10-07 0 40.10 40.10 41.65 39.80 41.40 58,500 2,371,825 40.544 31.32 31.32 32.53 31.08 32.33 74,903 31.665 0.00%
2020-10-06 0 40.10 40.10 40.30 39.50 40.50 16,500 661,650 40.100 31.32 31.32 31.47 30.85 31.63 21,126 31.319 -0.99%
2020-10-05 0 40.50 40.05 40.50 38.95 40.50 30,800 1,229,705 39.925 31.63 31.28 31.63 30.42 31.63 39,436 31.182 -0.12%
2020-09-30 0 40.55 40.20 50.00 - - 0 0 - 31.67 31.40 39.05 - - 0 - 0.00%
2020-09-29 0 40.55 40.25 48.00 - - 0 0 - 31.67 31.44 37.49 - - 0 - 0.00%
2020-09-28 0 40.55 40.50 59.95 - - 0 0 - 31.67 31.63 46.82 - - 0 - 0.00%
2020-09-25 0 40.55 40.55 41.45 40.55 40.55 2,000 81,100 40.550 31.67 31.67 32.37 31.67 31.67 2,561 31.670 -0.61%
2020-09-24 0 40.80 40.50 40.80 - - 0 0 - 31.87 31.63 31.87 - - 0 - -0.49%
2020-09-23 0 41.00 40.50 41.20 - - 0 0 - 32.02 31.63 32.18 - - 0 - 0.00%
2020-09-22 0 41.00 40.55 41.50 - - 0 0 - 32.02 31.67 32.41 - - 0 - 0.00%
2020-09-21 0 41.00 40.00 41.30 41.00 41.00 500 20,500 41.000 32.02 31.24 32.26 32.02 32.02 640 32.022 0.74%
2020-09-18 0 40.70 40.50 41.00 - - 0 0 - 31.79 31.63 32.02 - - 0 - 0.00%
2020-09-17 0 40.70 40.70 45.00 - - 0 0 - 31.79 31.79 35.15 - - 0 - 0.49%
2020-09-16 0 40.50 40.30 41.75 - - 0 0 - 31.63 31.47 32.61 - - 0 - 0.00%
2020-09-15 0 40.50 40.00 42.00 - - 0 0 - 31.63 31.24 32.80 - - 0 - 0.00%
2020-09-14 0 40.50 40.00 41.00 - - 0 0 - 31.63 31.24 32.02 - - 0 - 0.00%
2020-09-11 0 40.50 40.30 41.00 - - 0 0 - 31.63 31.47 32.02 - - 0 - 0.00%
2020-09-10 0 40.50 40.50 42.00 40.45 40.55 2,000 80,975 40.488 31.63 31.63 32.80 31.59 31.67 2,561 31.621 -0.37%
2020-09-09 0 40.65 40.50 41.30 - - 0 0 - 31.75 31.63 32.26 - - 0 - 0.00%
2020-09-08 0 40.65 40.60 42.00 - - 0 0 - 31.75 31.71 32.80 - - 0 - 0.00%
2020-09-07 0 40.65 40.65 41.40 40.65 40.65 500 20,325 40.650 31.75 31.75 32.33 31.75 31.75 640 31.748 -1.93%
2020-09-04 0 41.45 40.50 41.50 - - 0 0 - 32.37 31.63 32.41 - - 0 - 0.00%
2020-09-03 0 41.45 40.00 41.50 - - 0 0 - 32.37 31.24 32.41 - - 0 - 0.00%
2020-09-02 0 41.45 40.00 41.65 - - 0 0 - 32.37 31.24 32.53 - - 0 - 0.00%
2020-09-01 0 41.45 39.15 41.45 - - 0 0 - 32.37 30.58 32.37 - - 0 - -0.12%
2020-08-31 0 41.50 40.00 41.50 - - 0 0 - 32.41 31.24 32.41 - - 0 - 0.00%
2020-08-28 0 41.50 40.60 43.20 - - 0 0 - 32.41 31.71 33.74 - - 0 - 0.00%
2020-08-27 0 41.50 40.00 41.50 41.50 41.50 500 20,750 41.500 32.41 31.24 32.41 32.41 32.41 640 32.412 1.22%
2020-08-26 0 41.00 40.60 59.95 - - 0 0 - 32.02 31.71 46.82 - - 0 - 0.00%
2020-08-25 0 41.00 40.00 41.00 - - 0 0 - 32.02 31.24 32.02 - - 0 - 0.00%
2020-08-24 0 41.00 40.40 41.50 - - 0 0 - 32.02 31.55 32.41 - - 0 - 0.00%
2020-08-21 0 41.00 40.10 42.00 - - 0 0 - 32.02 31.32 32.80 - - 0 - 0.00%
2020-08-20 0 41.00 40.45 41.20 41.00 41.00 11,000 451,000 41.000 32.02 31.59 32.18 32.02 32.02 14,084 32.022 0.00%
2020-08-19 0 41.00 40.10 - - - 0 0 - 32.02 31.32 - - - 0 - 0.00%
2020-08-18 0 41.00 40.20 - 40.95 41.00 8,000 327,975 40.997 32.02 31.40 - 31.98 32.02 10,243 32.019 0.61%
2020-08-17 0 40.75 39.80 40.75 - - 0 0 - 31.83 31.08 31.83 - - 0 - -0.61%
2020-08-14 0 41.00 39.20 41.00 40.80 41.00 4,000 163,700 40.925 32.02 30.62 32.02 31.87 32.02 5,122 31.963 1.23%
2020-08-13 0 40.50 39.50 40.70 40.30 40.50 2,000 80,800 40.400 31.63 30.85 31.79 31.47 31.63 2,561 31.553 0.62%
2020-08-12 0 40.25 40.00 40.95 40.25 40.25 1,000 40,250 40.250 31.44 31.24 31.98 31.44 31.44 1,280 31.436 0.63%
2020-08-11 0 40.00 39.75 40.20 - - 0 0 - 31.24 31.05 31.40 - - 0 - 0.00%
2020-08-10 0 40.00 39.75 40.50 - - 0 0 - 31.24 31.05 31.63 - - 0 - 0.00%
2020-08-07 0 40.00 40.00 41.00 39.80 39.80 1,000 39,800 39.800 31.24 31.24 32.02 31.08 31.08 1,280 31.084 0.00%
2020-08-06 0 40.00 39.80 41.80 - - 0 0 - 31.24 31.08 32.65 - - 0 - 0.00%
2020-08-05 0 40.00 40.00 41.00 - - 0 0 - 31.24 31.24 32.02 - - 0 - 0.00%
2020-08-04 0 40.00 40.00 42.00 40.00 40.00 1,500 60,275 40.183 31.24 31.24 32.80 31.24 31.24 1,921 31.384 -0.50%
2020-08-03 0 40.20 40.00 41.60 40.15 42.80 19,500 811,225 41.601 31.40 31.24 32.49 31.36 33.43 24,968 32.491 -1.83%
2020-07-31 0 40.95 40.10 40.95 40.00 41.20 11,000 447,400 40.673 31.98 31.32 31.98 31.24 32.18 14,084 31.766 1.99%
2020-07-30 0 40.15 39.00 40.90 40.15 40.15 500 20,075 40.150 31.36 30.46 31.94 31.36 31.36 640 31.358 0.00%
2020-07-29 0 40.15 40.05 40.90 40.00 42.90 98,000 4,052,025 41.347 31.36 31.28 31.94 31.24 33.51 125,478 32.293 -4.18%
2020-07-28 0 41.90 41.00 41.90 41.00 42.00 39,000 1,619,800 41.533 32.72 32.02 32.72 32.02 32.80 49,935 32.438 0.24%
2020-07-27 0 41.80 41.00 41.80 41.00 42.90 48,000 2,016,000 42.000 32.65 32.02 32.65 32.02 33.51 61,459 32.803 1.95%
2020-07-24 0 41.00 41.00 42.00 40.00 41.00 31,000 1,243,000 40.097 32.02 32.02 32.80 31.24 32.02 39,692 31.316 2.50%
2020-07-23 0 40.00 39.80 40.00 40.00 40.00 1,000 40,000 40.000 31.24 31.08 31.24 31.24 31.24 1,280 31.241 -0.12%
2020-07-22 0 40.05 40.05 40.45 40.00 40.05 62,000 2,480,200 40.003 31.28 31.28 31.59 31.24 31.28 79,384 31.243 0.00%
2020-07-21 0 40.05 40.05 40.45 40.00 40.30 1,500 60,300 40.200 31.28 31.28 31.59 31.24 31.47 1,921 31.397 0.00%
2020-07-20 0 40.05 40.00 40.95 40.00 41.00 40,500 1,637,325 40.428 31.28 31.24 31.98 31.24 32.02 51,856 31.575 -2.79%
2020-07-17 0 41.20 41.00 42.00 - - 0 0 - 32.18 32.02 32.80 - - 0 - 0.00%
2020-07-16 0 41.20 41.20 41.40 41.20 41.20 24,000 988,800 41.200 32.18 32.18 32.33 32.18 32.18 30,729 32.178 -0.48%
2020-07-15 0 41.40 41.20 41.50 41.00 41.40 9,200 378,470 41.138 32.33 32.18 32.41 32.02 32.33 11,780 32.129 -0.24%
2020-07-14 0 41.50 41.25 42.00 - - 0 0 - 32.41 32.22 32.80 - - 0 - 0.00%
2020-07-13 0 41.50 41.50 41.90 41.05 41.95 22,000 912,100 41.459 32.41 32.41 32.72 32.06 32.76 28,168 32.380 -1.19%
2020-07-10 0 42.00 41.40 42.00 41.40 42.45 27,500 1,151,525 41.874 32.80 32.33 32.80 32.33 33.15 35,211 32.704 1.57%
2020-07-09 0 41.35 41.25 41.95 - - 0 0 - 32.29 32.22 32.76 - - 0 - 0.00%
2020-07-08 0 41.35 41.35 41.95 41.00 41.00 500 20,500 41.000 32.29 32.29 32.76 32.02 32.02 640 32.022 -1.08%
2020-07-07 0 41.80 - 42.50 41.80 42.05 2,000 83,850 41.925 32.65 - 33.19 32.65 32.84 2,561 32.744 -0.48%
2020-07-06 0 42.00 41.80 42.00 41.90 42.50 63,500 2,667,450 42.007 32.80 32.65 32.80 32.72 33.19 81,304 32.808 0.00%
2020-07-03 0 42.00 41.90 42.50 - - 0 0 - 32.80 32.72 33.19 - - 0 - 0.00%
2020-07-02 0 42.00 41.80 43.00 - - 0 0 - 32.80 32.65 33.58 - - 0 - 0.00%
2020-06-30 0 42.00 41.70 42.00 42.00 42.00 5,500 231,000 42.000 32.80 32.57 32.80 32.80 32.80 7,042 32.803 0.00%
2020-06-29 0 42.00 41.60 43.00 42.00 42.50 8,000 337,000 42.125 32.80 32.49 33.58 32.80 33.19 10,243 32.900 -2.10%
2020-06-26 0 42.90 41.90 43.00 - - 0 0 - 33.51 32.72 33.58 - - 0 - 0.00%
2020-06-24 0 42.90 42.00 43.00 - - 0 0 - 33.51 32.80 33.58 - - 0 - 0.00%
2020-06-23 0 42.90 42.00 43.00 - - 0 0 - 33.51 32.80 33.58 - - 0 - 0.00%
2020-06-22 0 42.90 42.00 43.00 - - 0 0 - 33.51 32.80 33.58 - - 0 - 0.00%
2020-06-19 0 42.90 42.00 43.00 - - 0 0 - 33.51 32.80 33.58 - - 0 - 0.00%
2020-06-18 0 42.90 42.00 43.00 42.50 42.50 1,000 42,500 42.500 33.51 32.80 33.58 33.19 33.19 1,280 33.193 0.00%
2020-06-17 0 42.90 42.50 43.00 - - 0 0 - 33.51 33.19 33.58 - - 0 - 0.00%
2020-06-16 0 42.90 41.35 43.00 - - 0 0 - 33.51 32.29 33.58 - - 0 - 0.00%
2020-06-15 0 42.90 41.20 42.90 - - 0 0 - 33.51 32.18 33.51 - - 0 - -0.23%
2020-06-12 0 43.00 41.10 43.00 - - 0 0 - 33.58 32.10 33.58 - - 0 - 0.00%
2020-06-11 0 43.00 42.10 43.00 42.60 43.00 1,500 64,300 42.867 33.58 32.88 33.58 33.27 33.58 1,921 33.479 -1.38%
2020-06-10 0 43.60 41.00 43.80 - - 0 0 - 34.05 32.02 34.21 - - 0 - 0.00%
2020-06-09 0 43.60 41.00 43.60 - - 0 0 - 34.05 32.02 34.05 - - 0 - -0.11%
2020-06-08 0 43.65 41.20 43.65 - - 0 0 - 34.09 32.18 34.09 - - 0 - 0.00%
2020-06-05 0 43.65 41.50 43.65 - - 0 0 - 34.09 32.41 34.09 - - 0 - -0.46%
2020-06-04 0 43.85 - 43.85 44.00 44.00 1,000 44,000 44.000 34.25 - 34.25 34.36 34.36 1,280 34.365 2.21%
2020-06-03 0 42.90 41.00 43.00 - - 0 0 - 33.51 32.02 33.58 - - 0 - 0.00%
2020-06-02 0 42.90 41.00 42.90 - - 0 0 - 33.51 32.02 33.51 - - 0 - 0.00%
2020-06-01 0 42.90 41.00 42.90 42.90 42.90 1,000 42,900 42.900 33.51 32.02 33.51 33.51 33.51 1,280 33.506 0.35%
2020-05-29 0 42.75 41.30 43.00 42.00 42.85 2,500 105,425 42.170 33.39 32.26 33.58 32.80 33.47 3,201 32.935 1.79%
2020-05-28 0 42.00 40.70 42.00 40.30 42.00 2,000 82,650 41.325 32.80 31.79 32.80 31.47 32.80 2,561 32.275 -0.00%
2020-05-27 0 43.40 42.60 43.45 42.60 44.00 4,000 172,700 43.175 32.80 32.20 32.84 32.20 33.26 5,292 32.633 0.93%
2020-05-26 0 43.00 42.55 47.00 42.00 43.00 4,000 171,300 42.825 32.50 32.16 35.52 31.74 32.50 5,292 32.368 0.00%
2020-05-25 0 43.00 42.50 43.00 43.00 43.45 6,500 279,725 43.035 32.50 32.12 32.50 32.50 32.84 8,600 32.526 1.18%
2020-05-22 0 42.50 41.25 43.00 42.50 44.00 5,000 214,900 42.980 32.12 31.18 32.50 32.12 33.26 6,615 32.485 -4.71%
2020-05-21 0 44.60 43.80 45.00 - - 0 0 - 33.71 33.10 34.01 - - 0 - 0.00%
2020-05-20 0 44.60 43.95 45.00 - - 0 0 - 33.71 33.22 34.01 - - 0 - 0.00%
2020-05-19 0 44.60 43.65 45.00 44.60 44.60 12,000 535,200 44.600 33.71 32.99 34.01 33.71 33.71 15,877 33.710 -0.89%
2020-05-18 0 45.00 44.70 45.00 45.00 45.00 4,000 180,000 45.000 34.01 33.79 34.01 34.01 34.01 5,292 34.012 0.00%
2020-05-15 0 45.00 44.60 46.00 - - 0 0 - 34.01 33.71 34.77 - - 0 - 0.00%
2020-05-14 0 45.00 44.50 45.00 44.50 45.00 5,000 224,500 44.900 34.01 33.63 34.01 33.63 34.01 6,615 33.936 1.12%
2020-05-13 0 44.50 44.15 45.00 - - 0 0 - 33.63 33.37 34.01 - - 0 - 0.00%
2020-05-12 0 44.50 44.50 45.00 44.50 44.50 3,500 155,750 44.500 33.63 33.63 34.01 33.63 33.63 4,631 33.634 0.68%
2020-05-11 0 44.20 44.20 44.70 - - 0 0 - 33.41 33.41 33.79 - - 0 - 0.00%
2020-05-08 0 44.20 43.55 44.70 - - 0 0 - 33.41 32.92 33.79 - - 0 - 0.00%
2020-05-07 0 44.20 43.85 44.70 - - 0 0 - 33.41 33.14 33.79 - - 0 - 0.00%
2020-05-06 0 44.20 43.90 44.70 - - 0 0 - 33.41 33.18 33.79 - - 0 - 0.00%
2020-05-05 0 44.20 43.90 44.60 - - 0 0 - 33.41 33.18 33.71 - - 0 - 0.00%
2020-05-04 0 44.20 44.20 44.80 44.20 44.20 500 22,100 44.200 33.41 33.41 33.86 33.41 33.41 662 33.407 -1.34%
2020-04-29 0 44.80 44.25 44.80 44.80 44.80 500 22,400 44.800 33.86 33.45 33.86 33.86 33.86 662 33.861 0.00%
2020-04-28 0 44.80 44.60 44.80 44.70 44.80 6,000 268,300 44.717 33.86 33.71 33.86 33.79 33.86 7,938 33.798 -0.44%
2020-04-27 0 45.00 44.40 45.00 44.50 45.00 8,200 366,000 44.634 34.01 33.56 34.01 33.63 34.01 10,849 33.735 1.12%
2020-04-24 0 44.50 44.40 45.00 44.50 44.50 2,000 89,000 44.500 33.63 33.56 34.01 33.63 33.63 2,646 33.634 -1.11%
2020-04-23 0 45.00 44.50 45.00 - - 0 0 - 34.01 33.63 34.01 - - 0 - 0.00%
2020-04-22 0 45.00 44.35 45.00 - - 0 0 - 34.01 33.52 34.01 - - 0 - 0.00%
2020-04-21 0 45.00 44.25 48.65 - - 0 0 - 34.01 33.45 36.77 - - 0 - 0.00%
2020-04-20 0 45.00 45.00 46.00 44.00 45.00 8,500 380,750 44.794 34.01 34.01 34.77 33.26 34.01 11,246 33.856 0.22%
2020-04-17 0 44.90 44.80 45.30 44.90 44.90 26,000 1,167,400 44.900 33.94 33.86 34.24 33.94 33.94 34,400 33.936 -1.97%
2020-04-16 0 45.80 44.90 45.80 - - 0 0 - 34.62 33.94 34.62 - - 0 - -0.43%
2020-04-15 0 46.00 45.00 46.00 46.00 46.00 1,500 69,000 46.000 34.77 34.01 34.77 34.77 34.77 1,985 34.768 0.22%
2020-04-14 0 45.90 44.90 45.90 45.90 45.90 1,000 45,900 45.900 34.69 33.94 34.69 34.69 34.69 1,323 34.692 1.10%
2020-04-09 0 45.40 44.70 45.40 - - 0 0 - 34.31 33.79 34.31 - - 0 - 0.00%
2020-04-08 0 45.40 44.55 46.00 - - 0 0 - 34.31 33.67 34.77 - - 0 - 0.00%
2020-04-07 0 45.40 44.40 45.80 - - 0 0 - 34.31 33.56 34.62 - - 0 - 0.00%
2020-04-06 0 45.40 44.00 45.40 45.00 45.40 1,500 67,900 45.267 34.31 33.26 34.31 34.01 34.31 1,985 34.213 -1.09%
2020-04-03 0 45.90 43.50 45.90 - - 0 0 - 34.69 32.88 34.69 - - 0 - 0.00%
2020-04-02 0 45.90 44.80 46.00 - - 0 0 - 34.69 33.86 34.77 - - 0 - 0.00%
2020-04-01 0 45.90 44.90 45.90 45.00 45.90 1,500 68,200 45.467 34.69 33.94 34.69 34.01 34.69 1,985 34.365 1.89%
2020-03-31 0 45.05 45.05 46.00 44.80 45.00 28,000 1,259,400 44.979 34.05 34.05 34.77 33.86 34.01 37,046 33.996 -2.07%
2020-03-30 0 46.00 44.00 46.00 - - 0 0 - 34.77 33.26 34.77 - - 0 - 0.00%
2020-03-27 0 46.00 43.70 46.25 43.50 46.00 31,000 1,420,100 45.810 34.77 33.03 34.96 32.88 34.77 41,015 34.624 4.55%
2020-03-26 0 44.00 42.85 45.00 - - 0 0 - 33.26 32.39 34.01 - - 0 - 0.00%
2020-03-25 0 44.00 42.00 44.50 - - 0 0 - 33.26 31.74 33.63 - - 0 - 0.00%
2020-03-24 0 44.00 42.80 44.45 44.00 44.00 2,500 109,400 43.760 33.26 32.35 33.60 33.26 33.26 3,308 33.075 0.11%
2020-03-23 0 43.95 38.00 45.15 - - 0 0 - 33.22 28.72 34.13 - - 0 - 0.00%
2020-03-20 0 43.95 42.00 46.75 - - 0 0 - 33.22 31.74 35.33 - - 0 - 0.00%
2020-03-19 0 43.95 - 44.80 43.95 43.95 500 21,975 43.950 33.22 - 33.86 33.22 33.22 662 33.218 -2.77%
2020-03-18 0 45.20 43.00 45.20 - - 0 0 - 34.16 32.50 34.16 - - 0 - -0.22%
2020-03-17 0 45.30 44.40 45.80 - - 0 0 - 34.24 33.56 34.62 - - 0 - 0.00%
2020-03-16 0 45.30 44.10 45.30 - - 0 0 - 34.24 33.33 34.24 - - 0 - 0.00%
2020-03-13 0 45.30 43.00 46.00 - - 0 0 - 34.24 32.50 34.77 - - 0 - 0.00%
2020-03-12 0 45.30 44.80 45.30 45.30 45.30 500 22,650 45.300 34.24 33.86 34.24 34.24 34.24 662 34.239 -2.37%
2020-03-11 0 46.40 46.35 46.80 46.40 46.60 3,500 162,700 46.486 35.07 35.03 35.37 35.07 35.22 4,631 35.135 -1.28%
2020-03-10 0 47.00 46.40 47.90 - - 0 0 - 35.52 35.07 36.20 - - 0 - 0.00%
2020-03-09 0 47.00 46.40 47.00 46.50 47.35 5,500 256,525 46.641 35.52 35.07 35.52 35.15 35.79 7,277 35.252 -3.69%
2020-03-06 0 48.80 47.30 48.90 - - 0 0 - 36.88 35.75 36.96 - - 0 - 0.00%
2020-03-05 0 48.80 47.60 48.80 - - 0 0 - 36.88 35.98 36.88 - - 0 - -0.20%
2020-03-04 0 48.90 46.40 49.00 - - 0 0 - 36.96 35.07 37.04 - - 0 - 0.00%
2020-03-03 0 48.90 45.30 48.90 - - 0 0 - 36.96 34.24 36.96 - - 0 - -0.20%
2020-03-02 0 49.00 47.00 49.00 47.00 49.00 3,000 143,475 47.825 37.04 35.52 37.04 35.52 37.04 3,969 36.147 0.00%
2020-02-28 0 49.00 47.40 49.00 - - 0 0 - 37.04 35.83 37.04 - - 0 - 0.00%
2020-02-27 0 49.00 48.00 49.00 - - 0 0 - 37.04 36.28 37.04 - - 0 - 0.00%
2020-02-26 0 49.00 47.00 49.00 47.80 49.00 3,000 144,575 48.192 37.04 35.52 37.04 36.13 37.04 3,969 36.424 0.10%
2020-02-25 0 48.95 47.00 48.95 - - 0 0 - 37.00 35.52 37.00 - - 0 - -0.10%
2020-02-24 0 49.00 - 49.00 - - 0 0 - 37.04 - 37.04 - - 0 - 0.00%
2020-02-21 0 49.00 47.30 49.50 - - 0 0 - 37.04 35.75 37.41 - - 0 - 0.00%
2020-02-20 0 49.00 48.40 49.30 48.50 49.00 5,500 268,050 48.736 37.04 36.58 37.26 36.66 37.04 7,277 36.836 1.24%
2020-02-19 0 48.40 48.40 49.00 - - 0 0 - 36.58 36.58 37.04 - - 0 - 0.00%
2020-02-18 0 48.40 47.30 49.00 - - 0 0 - 36.58 35.75 37.04 - - 0 - 0.00%
2020-02-17 0 48.40 47.90 48.40 - - 0 0 - 36.58 36.20 36.58 - - 0 - -1.22%
2020-02-14 0 49.00 48.00 49.00 - - 0 0 - 37.04 36.28 37.04 - - 0 - -0.20%
2020-02-13 0 49.10 - 49.40 - - 0 0 - 37.11 - 37.34 - - 0 - 0.00%
2020-02-12 0 49.10 - 49.20 - - 0 0 - 37.11 - 37.19 - - 0 - 0.00%
2020-02-11 0 49.10 46.10 49.10 - - 0 0 - 37.11 34.84 37.11 - - 0 - 0.00%
2020-02-10 0 49.10 47.50 49.10 48.20 49.15 1,500 73,050 48.700 37.11 35.90 37.11 36.43 37.15 1,985 36.808 2.29%
2020-02-07 0 48.00 - 48.50 48.00 48.00 2,000 96,000 48.000 36.28 - 36.66 36.28 36.28 2,646 36.279 0.10%
2020-02-06 0 47.95 47.95 49.40 47.80 48.50 7,000 338,700 48.386 36.24 36.24 37.34 36.13 36.66 9,261 36.571 -0.93%
2020-02-05 0 48.40 47.80 48.50 - - 0 0 - 36.58 36.13 36.66 - - 0 - 0.00%
2020-02-04 0 48.40 47.40 48.50 - - 0 0 - 36.58 35.83 36.66 - - 0 - 0.00%
2020-02-03 0 48.40 47.30 48.40 48.45 48.45 500 24,225 48.450 36.58 35.75 36.58 36.62 36.62 662 36.620 -0.21%
2020-01-31 0 48.50 46.90 48.50 - - 0 0 - 36.66 35.45 36.66 - - 0 - -0.82%
2020-01-30 0 48.90 47.00 48.90 - - 0 0 - 36.96 35.52 36.96 - - 0 - -0.10%
2020-01-29 0 48.95 47.10 48.95 - - 0 0 - 37.00 35.60 37.00 - - 0 - -0.10%
2020-01-24 0 49.00 48.20 49.50 - - 0 0 - 37.04 36.43 37.41 - - 0 - 0.00%
2020-01-23 0 49.00 47.55 49.80 48.00 49.00 2,100 101,700 48.429 37.04 35.94 37.64 36.28 37.04 2,778 36.603 0.00%
2020-01-22 0 49.00 49.00 49.50 - - 0 0 - 37.04 37.04 37.41 - - 0 - 0.41%
2020-01-21 0 48.80 48.10 49.20 47.85 48.80 2,500 120,425 48.170 36.88 36.35 37.19 36.17 36.88 3,308 36.408 -0.20%
2020-01-20 0 48.90 48.90 50.00 48.50 48.50 1,000 48,500 48.500 36.96 36.96 37.79 36.66 36.66 1,323 36.657 -2.20%
2020-01-17 0 50.00 49.20 50.00 49.50 50.00 3,500 173,750 49.643 37.79 37.19 37.79 37.41 37.79 4,631 37.521 0.00%
2020-01-16 0 50.00 50.00 50.30 50.00 50.00 500 25,000 50.000 37.79 37.79 38.02 37.79 37.79 662 37.791 0.00%
2020-01-15 0 50.00 50.00 50.95 - - 0 0 - 37.79 37.79 38.51 - - 0 - 1.01%
2020-01-14 0 49.50 49.00 - - - 0 0 - 37.41 37.04 - - - 0 - 0.00%
2020-01-13 0 49.50 49.00 49.80 49.50 49.55 3,500 173,325 49.521 37.41 37.04 37.64 37.41 37.45 4,631 37.429 0.00%
2020-01-10 0 49.50 49.45 49.80 49.50 49.50 2,500 123,750 49.500 37.41 37.38 37.64 37.41 37.41 3,308 37.413 0.00%
2020-01-09 0 49.50 49.40 49.80 49.50 49.50 2,500 123,750 49.500 37.41 37.34 37.64 37.41 37.41 3,308 37.413 -1.00%
2020-01-08 0 50.00 49.25 50.00 - - 0 0 - 37.79 37.22 37.79 - - 0 - 0.00%
2020-01-07 0 50.00 49.35 50.00 - - 0 0 - 37.79 37.30 37.79 - - 0 - 0.00%
2020-01-06 0 50.00 49.40 50.00 49.40 50.00 1,500 74,400 49.600 37.79 37.34 37.79 37.34 37.79 1,985 37.489 0.81%
2020-01-03 0 49.60 49.25 50.00 - - 0 0 - 37.49 37.22 37.79 - - 0 - 0.00%
2020-01-02 0 49.60 49.20 49.80 49.60 49.60 4,000 198,400 49.600 37.49 37.19 37.64 37.49 37.49 5,292 37.489 -0.80%
2019-12-31 0 50.00 49.20 - - - 0 0 - 37.79 37.19 - - - 0 - 0.00%
2019-12-30 0 50.00 49.40 50.00 50.00 50.00 2,000 100,000 50.000 37.79 37.34 37.79 37.79 37.79 2,646 37.791 0.00%
2019-12-27 0 50.00 49.70 50.00 49.60 50.00 3,500 174,500 49.857 37.79 37.56 37.79 37.49 37.79 4,631 37.683 0.81%
2019-12-24 0 49.60 49.60 - - - 0 0 - 37.49 37.49 - - - 0 - 0.10%
2019-12-23 0 49.55 49.10 50.50 - - 0 0 - 37.45 37.11 38.17 - - 0 - 0.00%
2019-12-20 0 49.55 49.55 50.50 49.55 49.55 1,000 49,550 49.550 37.45 37.45 38.17 37.45 37.45 1,323 37.451 -0.90%
2019-12-19 0 50.00 49.50 50.50 50.00 50.05 3,000 150,025 50.008 37.79 37.41 38.17 37.79 37.83 3,969 37.797 -0.99%
2019-12-18 0 50.50 50.10 50.50 50.40 50.50 3,500 176,550 50.443 38.17 37.87 38.17 38.09 38.17 4,631 38.126 0.00%
2019-12-17 0 50.50 50.20 50.60 50.35 50.50 9,000 454,125 50.458 38.17 37.94 38.24 38.06 38.17 11,908 38.137 -0.79%
2019-12-16 0 50.90 50.30 50.90 51.00 51.00 1,000 51,000 51.000 38.47 38.02 38.47 38.55 38.55 1,323 38.547 0.00%
2019-12-13 0 50.90 50.35 51.20 50.50 50.90 8,000 406,200 50.775 38.47 38.06 38.70 38.17 38.47 10,585 38.377 1.19%
2019-12-12 0 50.30 49.95 50.70 - - 0 0 - 38.02 37.75 38.32 - - 0 - 0.00%
2019-12-11 0 50.30 50.10 50.30 50.20 50.40 6,500 326,950 50.300 38.02 37.87 38.02 37.94 38.09 8,600 38.018 -0.30%
2019-12-10 0 50.45 50.30 50.70 50.45 50.70 5,000 252,800 50.560 38.13 38.02 38.32 38.13 38.32 6,615 38.214 -0.49%
2019-12-09 0 50.70 50.35 50.90 50.00 50.70 9,500 477,400 50.253 38.32 38.06 38.47 37.79 38.32 12,569 37.982 -0.39%
2019-12-06 0 50.90 50.55 51.20 50.90 51.00 3,000 152,900 50.967 38.47 38.21 38.70 38.47 38.55 3,969 38.522 -0.39%
2019-12-05 0 51.10 50.45 51.10 - - 100 4,980 49.800 38.62 38.13 38.62 - - 132 37.640 -0.78%
2019-12-04 0 51.50 50.20 52.00 - - 0 0 - 38.92 37.94 39.30 - - 0 - 0.00%
2019-12-03 0 51.50 50.30 51.50 - - 0 0 - 38.92 38.02 38.92 - - 0 - -0.58%
2019-12-02 0 51.80 50.50 52.00 - - 0 0 - 39.15 38.17 39.30 - - 0 - 0.00%
2019-11-29 0 51.80 51.05 52.25 - - 0 0 - 39.15 38.58 39.49 - - 0 - 0.00%
2019-11-28 0 51.80 50.30 52.55 - - 0 0 - 39.15 38.02 39.72 - - 0 - 0.00%
2019-11-27 0 51.80 50.15 51.80 - - 0 0 - 39.15 37.90 39.15 - - 0 - 0.00%
2019-11-26 0 51.80 51.00 51.80 - - 0 0 - 39.15 38.55 39.15 - - 0 - 0.00%
2019-11-25 0 51.80 50.85 52.00 - - 0 0 - 39.15 38.43 39.30 - - 0 - 0.00%
2019-11-22 0 51.80 50.30 51.80 - - 0 0 - 39.15 38.02 39.15 - - 0 - -0.38%
2019-11-21 0 52.00 50.30 52.00 - - 0 0 - 39.30 38.02 39.30 - - 0 - 0.00%
2019-11-20 0 52.00 51.50 52.00 52.20 52.20 4,000 208,800 52.200 39.30 38.92 39.30 39.45 39.45 5,292 39.454 1.56%
2019-11-19 0 51.20 50.50 52.00 - - 0 0 - 38.70 38.17 39.30 - - 0 - 0.00%
2019-11-18 0 51.20 50.00 51.70 51.20 51.20 1,000 51,200 51.200 38.70 37.79 39.08 38.70 38.70 1,323 38.698 -1.06%
2019-11-15 0 51.75 51.00 51.75 51.20 51.20 2,000 102,400 51.200 39.11 38.55 39.11 38.70 38.70 2,646 38.698 -0.10%
2019-11-14 0 51.80 50.00 51.80 - - 0 0 - 39.15 37.79 39.15 - - 0 - 0.00%
2019-11-13 0 51.80 51.20 51.80 - - 0 0 - 39.15 38.70 39.15 - - 0 - -1.15%
2019-11-12 0 52.40 51.00 52.40 - - 0 0 - 39.60 38.55 39.60 - - 0 - -0.66%
2019-11-11 0 52.75 51.05 52.75 51.00 52.75 2,000 103,750 51.875 39.87 38.58 39.87 38.55 39.87 2,646 39.208 1.25%
2019-11-08 0 52.10 51.95 52.20 52.05 52.40 6,000 312,750 52.125 39.38 39.26 39.45 39.34 39.60 7,938 39.397 0.10%
2019-11-07 0 52.05 52.00 52.30 52.05 52.10 10,000 520,650 52.065 39.34 39.30 39.53 39.34 39.38 13,231 39.352 0.29%
2019-11-06 0 51.90 51.90 52.40 - - 0 0 - 39.23 39.23 39.60 - - 0 - 0.10%
2019-11-05 0 51.85 51.85 52.20 - - 200 10,240 51.200 39.19 39.19 39.45 - - 265 38.698 0.29%
2019-11-04 0 51.70 51.70 52.20 51.65 52.20 17,000 882,800 51.929 39.08 39.08 39.45 39.04 39.45 22,492 39.249 -0.96%
2019-11-01 0 52.20 52.00 52.40 - - 0 0 - 39.45 39.30 39.60 - - 0 - 0.00%
2019-10-31 0 52.20 52.00 52.50 - - 0 0 - 39.45 39.30 39.68 - - 0 - 0.00%
2019-10-30 0 52.20 51.80 52.20 52.20 52.20 500 26,100 52.200 39.45 39.15 39.45 39.45 39.45 662 39.454 0.38%
2019-10-29 0 52.00 52.00 52.20 51.60 52.00 3,000 155,600 51.867 39.30 39.30 39.45 39.00 39.30 3,969 39.202 0.39%
2019-10-28 0 51.80 51.30 51.80 51.80 51.80 500 25,900 51.800 39.15 38.77 39.15 39.15 39.15 662 39.152 0.58%
2019-10-25 0 51.50 51.00 51.50 - - 0 0 - 38.92 38.55 38.92 - - 0 - 0.00%
2019-10-24 0 51.50 51.00 51.50 51.50 51.50 500 25,750 51.500 38.92 38.55 38.92 38.92 38.92 662 38.925 0.98%
2019-10-23 0 51.00 50.90 51.80 - - 0 0 - 38.55 38.47 39.15 - - 0 - 0.00%
2019-10-22 0 51.00 51.00 52.00 - - 0 0 - 38.55 38.55 39.30 - - 0 - 0.00%
2019-10-21 0 51.00 51.00 52.00 51.00 51.00 2,000 102,000 51.000 38.55 38.55 39.30 38.55 38.55 2,646 38.547 0.00%
2019-10-18 0 51.00 50.50 51.00 51.00 51.00 500 25,500 51.000 38.55 38.17 38.55 38.55 38.55 662 38.547 0.00%
2019-10-17 0 51.00 50.00 51.00 - - 0 0 - 38.55 37.79 38.55 - - 0 - 0.00%
2019-10-16 0 51.00 50.60 51.00 - - 0 0 - 38.55 38.24 38.55 - - 0 - 0.00%
2019-10-15 0 51.00 50.00 52.20 - - 0 0 - 38.55 37.79 39.45 - - 0 - 0.00%
2019-10-14 0 51.00 50.00 51.00 51.00 51.00 500 25,500 51.000 38.55 37.79 38.55 38.55 38.55 662 38.547 0.00%
2019-10-11 0 51.00 50.00 52.00 - - 0 0 - 38.55 37.79 39.30 - - 0 - 0.00%
2019-10-10 0 51.00 49.80 52.00 - - 0 0 - 38.55 37.64 39.30 - - 0 - 0.00%
2019-10-09 0 51.00 49.80 51.50 51.00 51.00 1,500 76,500 51.000 38.55 37.64 38.92 38.55 38.55 1,985 38.547 -0.97%
2019-10-08 0 51.50 50.10 52.00 - - 0 0 - 38.92 37.87 39.30 - - 0 - 0.00%
2019-10-04 0 51.50 51.05 52.65 - - 0 0 - 38.92 38.58 39.79 - - 0 - 0.00%
2019-10-03 0 51.50 51.50 52.25 51.00 51.00 500 25,500 51.000 38.92 38.92 39.49 38.55 38.55 662 38.547 -0.68%
2019-10-02 0 51.85 50.00 52.50 - - 0 0 - 39.19 37.79 39.68 - - 0 - 0.00%
2019-09-30 0 51.85 - 52.50 - - 0 0 - 39.19 - 39.68 - - 0 - 0.00%
2019-09-27 0 51.85 51.00 51.85 51.85 51.85 500 25,925 51.850 39.19 38.55 39.19 39.19 39.19 662 39.189 -0.29%
2019-09-26 0 52.00 51.85 52.65 - - 0 0 - 39.30 39.19 39.79 - - 0 - 0.00%
2019-09-25 0 52.00 51.85 52.95 52.00 52.35 1,500 78,175 52.117 39.30 39.19 40.02 39.30 39.57 1,985 39.391 -0.67%
2019-09-24 0 52.35 52.30 53.35 52.35 53.50 1,500 79,675 53.117 39.57 39.53 40.32 39.57 40.44 1,985 40.147 -1.23%
2019-09-23 0 53.00 52.30 53.50 - - 0 0 - 40.06 39.53 40.44 - - 0 - 0.00%
2019-09-20 0 53.00 52.30 53.20 52.90 53.00 2,500 132,300 52.920 40.06 39.53 40.21 39.98 40.06 3,308 39.998 -0.56%
2019-09-19 0 53.30 52.30 54.05 - - 0 0 - 40.29 39.53 40.85 - - 0 - 0.00%
2019-09-18 0 53.30 52.30 53.65 - - 0 0 - 40.29 39.53 40.55 - - 0 - 0.00%
2019-09-17 0 53.30 51.10 53.30 - - 0 0 - 40.29 38.62 40.29 - - 0 - 0.00%
2019-09-16 0 53.30 52.05 53.30 52.80 53.30 3,000 158,900 52.967 40.29 39.34 40.29 39.91 40.29 3,969 40.033 2.50%
2019-09-13 0 52.00 52.00 53.00 - - 0 0 - 39.30 39.30 40.06 - - 0 - 0.00%
2019-09-12 0 52.00 51.50 52.70 51.00 52.00 2,500 129,000 51.600 39.30 38.92 39.83 38.55 39.30 3,308 39.000 2.97%
2019-09-11 0 50.50 50.50 51.00 50.50 50.50 1,000 50,500 50.500 38.17 38.17 38.55 38.17 38.17 1,323 38.169 0.00%
2019-09-10 0 50.50 50.00 51.00 - - 0 0 - 38.17 37.79 38.55 - - 0 - 0.00%
2019-09-09 0 50.50 50.00 51.00 - - 0 0 - 38.17 37.79 38.55 - - 0 - 0.00%
2019-09-06 0 50.50 48.80 51.00 50.50 50.50 1,000 50,500 50.500 38.17 36.88 38.55 38.17 38.17 1,323 38.169 1.00%
2019-09-05 0 50.00 48.80 51.00 50.00 50.00 1,000 50,000 50.000 37.79 36.88 38.55 37.79 37.79 1,323 37.791 0.00%
2019-09-04 0 50.00 49.60 51.00 - - 0 0 - 37.79 37.49 38.55 - - 0 - 0.00%
2019-09-03 0 50.00 49.00 51.00 - - 0 0 - 37.79 37.04 38.55 - - 0 - 0.00%
2019-09-02 0 50.00 48.50 51.00 - - 0 0 - 37.79 36.66 38.55 - - 0 - 0.00%
2019-08-30 0 50.00 50.00 50.90 - - 0 0 - 37.79 37.79 38.47 - - 0 - 0.00%
2019-08-29 0 50.00 49.20 50.90 50.00 50.90 6,600 330,750 50.114 37.79 37.19 38.47 37.79 38.47 8,732 37.877 -1.77%
2019-08-28 0 50.90 - 50.90 50.50 50.90 3,000 151,900 50.633 38.47 - 38.47 38.17 38.47 3,969 38.270 0.00%
2019-08-27 0 50.90 50.00 50.90 50.50 50.90 4,000 202,500 50.625 38.47 37.79 38.47 38.17 38.47 5,292 38.263 0.00%
2019-08-26 0 50.90 49.80 50.90 - - 0 0 - 38.47 37.64 38.47 - - 0 - -0.68%
2019-08-23 0 51.25 50.50 51.25 - - 0 0 - 38.74 38.17 38.74 - - 0 - -0.10%
2019-08-22 0 51.30 50.40 51.30 51.30 51.30 1,000 51,300 51.300 38.77 38.09 38.77 38.77 38.77 1,323 38.774 -0.39%
2019-08-21 0 51.50 50.30 51.50 - - 0 0 - 38.92 38.02 38.92 - - 0 - 0.00%
2019-08-20 0 51.50 50.50 51.50 - - 0 0 - 38.92 38.17 38.92 - - 0 - 0.00%
2019-08-19 0 51.50 50.00 51.50 - - 0 0 - 38.92 37.79 38.92 - - 0 - 0.00%
2019-08-16 0 51.50 50.30 51.80 - - 0 0 - 38.92 38.02 39.15 - - 0 - 0.00%
2019-08-15 0 51.50 50.50 51.50 51.60 51.60 1,000 51,600 51.600 38.92 38.17 38.92 39.00 39.00 1,323 39.000 -0.19%
2019-08-14 0 51.60 50.30 51.60 51.40 51.60 2,500 128,625 51.450 39.00 38.02 39.00 38.85 39.00 3,308 38.887 0.29%
2019-08-13 0 51.45 50.25 51.80 51.45 52.15 1,000 51,800 51.800 38.89 37.98 39.15 38.89 39.42 1,323 39.152 -2.00%
2019-08-12 0 52.50 52.35 53.00 52.50 52.50 2,000 105,000 52.500 39.68 39.57 40.06 39.68 39.68 2,646 39.681 -1.50%
2019-08-09 0 53.30 52.50 55.00 - - 0 0 - 40.29 39.68 41.57 - - 0 - 0.00%
2019-08-08 0 53.30 52.55 54.00 - - 0 0 - 40.29 39.72 40.81 - - 0 - 0.00%
2019-08-07 0 53.30 52.60 54.40 53.30 53.30 1,000 53,300 53.300 40.29 39.76 41.12 40.29 40.29 1,323 40.285 0.09%
2019-08-06 0 53.25 52.50 54.00 52.10 53.25 6,000 315,025 52.504 40.25 39.68 40.81 39.38 40.25 7,938 39.684 -0.56%
2019-08-05 0 53.55 52.90 53.55 53.55 53.55 2,000 107,100 53.550 40.47 39.98 40.47 40.47 40.47 2,646 40.474 -2.55%
2019-08-02 0 54.95 53.00 54.95 54.95 54.95 1,000 54,950 54.950 41.53 40.06 41.53 41.53 41.53 1,323 41.532 -0.18%
2019-08-01 0 55.05 53.95 56.00 - - 0 0 - 41.61 40.78 42.33 - - 0 - 0.00%
2019-07-31 0 55.05 54.55 56.00 55.05 55.05 1,000 55,050 55.050 41.61 41.23 42.33 41.61 41.61 1,323 41.608 -0.27%
2019-07-30 0 55.20 55.20 56.00 55.00 55.00 3,000 165,000 55.000 41.72 41.72 42.33 41.57 41.57 3,969 41.570 -0.36%
2019-07-29 0 55.40 55.00 55.40 55.00 56.00 3,000 166,675 55.558 41.87 41.57 41.87 41.57 42.33 3,969 41.992 -3.65%
2019-07-26 0 57.50 - 57.50 - - 0 0 - 43.46 - 43.46 - - 0 - 0.00%
2019-07-25 0 57.50 - 57.95 57.50 57.50 2,000 115,000 57.500 43.46 - 43.80 43.46 43.46 2,646 43.460 0.00%
2019-07-24 0 57.50 - 58.00 - - 0 0 - 43.46 - 43.84 - - 0 - 0.00%
2019-07-23 0 57.50 56.80 58.00 57.50 57.50 1,000 57,500 57.500 43.46 42.93 43.84 43.46 43.46 1,323 43.460 0.17%
2019-07-22 0 57.40 56.65 57.40 57.40 58.00 1,000 57,700 57.700 43.38 42.82 43.38 43.38 43.84 1,323 43.611 -1.03%
2019-07-19 0 58.00 57.60 - 58.00 58.00 500 29,000 58.000 43.84 43.54 - 43.84 43.84 662 43.838 1.40%
2019-07-18 0 57.20 57.10 58.00 - - 0 0 - 43.23 43.16 43.84 - - 0 - 0.00%
2019-07-17 0 57.20 57.20 57.90 57.00 57.00 1,000 57,000 57.000 43.23 43.23 43.76 43.08 43.08 1,323 43.082 0.00%
2019-07-16 0 57.20 57.20 - - - 0 0 - 43.23 43.23 - - - 0 - 0.53%
2019-07-15 0 56.90 56.90 57.90 56.90 56.90 500 28,450 56.900 43.01 43.01 43.76 43.01 43.01 662 43.006 -0.52%
2019-07-12 0 57.20 57.20 57.50 56.80 56.85 2,000 113,650 56.825 43.23 43.23 43.46 42.93 42.97 2,646 42.950 0.00%
2019-07-11 0 57.20 57.00 57.50 57.20 57.20 500 28,600 57.200 43.23 43.08 43.46 43.23 43.23 662 43.233 0.35%
2019-07-10 0 57.00 56.45 57.00 56.60 57.00 4,500 255,300 56.733 43.08 42.67 43.08 42.78 43.08 5,954 42.880 0.26%
2019-07-09 0 56.85 56.05 57.00 56.85 56.85 1,500 85,275 56.850 42.97 42.36 43.08 42.97 42.97 1,985 42.968 -1.13%
2019-07-08 0 57.50 56.85 57.50 - - 0 0 - 43.46 42.97 43.46 - - 0 - 0.00%
2019-07-05 0 57.50 57.50 58.00 56.90 57.00 5,500 313,300 56.964 43.46 43.46 43.84 43.01 43.08 7,277 43.054 -0.35%
2019-07-04 0 57.70 57.70 58.00 57.70 57.70 500 28,850 57.700 43.61 43.61 43.84 43.61 43.61 662 43.611 -0.52%
2019-07-03 0 58.00 - 59.00 58.00 58.00 1,000 58,000 58.000 43.84 - 44.59 43.84 43.84 1,323 43.838 -0.85%
2019-07-02 0 58.50 58.50 59.00 - - 0 0 - 44.22 44.22 44.59 - - 0 - 0.00%
2019-06-28 0 58.50 58.00 60.00 58.50 58.50 500 29,250 58.500 44.22 43.84 45.35 44.22 44.22 662 44.216 0.00%
2019-06-27 0 58.50 58.00 59.00 58.50 58.55 1,000 58,525 58.525 44.22 43.84 44.59 44.22 44.25 1,323 44.234 0.00%
2019-06-26 0 58.50 58.35 58.50 58.50 58.50 500 29,250 58.500 44.22 44.10 44.22 44.22 44.22 662 44.216 0.43%
2019-06-25 0 58.25 58.00 58.50 58.25 59.00 4,500 264,175 58.706 44.03 43.84 44.22 44.03 44.59 5,954 44.371 -0.94%
2019-06-24 0 58.80 58.50 59.00 58.80 58.80 5,500 323,400 58.800 44.44 44.22 44.59 44.44 44.44 7,277 44.442 -1.67%
2019-06-21 0 59.80 58.35 59.80 59.00 60.00 3,000 179,300 59.767 45.20 44.10 45.20 44.59 45.35 3,969 45.173 -0.17%
2019-06-20 0 59.90 58.25 59.95 57.80 59.90 8,500 495,875 58.338 45.27 44.03 45.31 43.69 45.27 11,246 44.093 1.61%
2019-06-19 0 58.95 58.00 58.95 58.95 59.20 1,000 59,075 59.075 44.56 43.84 44.56 44.56 44.74 1,323 44.650 -0.92%
2019-06-18 0 59.50 59.50 60.00 59.00 59.90 5,500 326,550 59.373 44.97 44.97 45.35 44.59 45.27 7,277 44.875 -0.67%
2019-06-17 0 59.90 59.35 59.90 - - 0 0 - 45.27 44.86 45.27 - - 0 - -0.17%
2019-06-14 0 60.00 59.00 60.00 59.50 60.00 6,000 358,350 59.725 45.35 44.59 45.35 44.97 45.35 7,938 45.141 0.00%
2019-06-13 0 60.00 59.25 60.00 59.00 60.00 2,000 119,000 59.500 45.35 44.78 45.35 44.59 45.35 2,646 44.971 0.08%
2019-06-12 0 59.95 59.00 60.00 59.25 59.95 2,000 119,200 59.600 45.31 44.59 45.35 44.78 45.31 2,646 45.047 -0.08%
2019-06-11 0 60.00 59.40 60.50 - - 0 0 - 45.35 44.90 45.73 - - 0 - 0.00%
2019-06-10 0 60.00 59.20 60.00 59.95 60.00 1,500 89,975 59.983 45.35 44.74 45.35 45.31 45.35 1,985 45.337 0.33%
2019-06-06 0 59.80 59.05 59.80 59.00 59.80 2,000 118,800 59.400 45.20 44.63 45.20 44.59 45.20 2,646 44.896 0.50%
2019-06-05 0 59.50 59.10 59.85 59.50 59.50 1,000 59,500 59.500 44.97 44.67 45.24 44.97 44.97 1,323 44.971 0.00%
2019-06-04 0 59.50 59.10 59.95 59.50 59.50 4,000 238,000 59.500 44.97 44.67 45.31 44.97 44.97 5,292 44.971 0.00%
2019-06-03 0 59.50 59.00 59.50 59.50 59.50 1,000 59,500 59.500 44.97 44.59 44.97 44.97 44.97 1,323 44.971 -0.75%
2019-05-31 0 59.95 59.10 60.10 59.90 60.35 13,500 811,100 60.081 45.31 44.67 45.42 45.27 45.61 17,861 45.411 -2.12%
2019-05-30 0 61.25 60.55 61.25 61.20 61.25 11,000 673,250 61.205 46.29 45.76 46.29 46.26 46.29 14,554 46.260 0.08%
2019-05-29 0 61.20 60.15 61.20 61.20 61.30 3,500 214,250 61.214 46.26 45.46 46.26 46.26 46.33 4,631 46.267 0.25%
2019-05-28 0 62.45 61.25 62.45 61.20 62.45 27,700 1,701,560 61.428 46.14 45.26 46.14 45.22 46.14 37,489 45.388 0.32%
2019-05-27 0 62.25 62.00 62.50 62.25 62.25 2,000 124,500 62.250 46.00 45.81 46.18 46.00 46.00 2,707 45.995 0.08%
2019-05-24 0 62.20 61.20 62.50 62.20 62.20 2,000 124,400 62.200 45.96 45.22 46.18 45.96 45.96 2,707 45.958 0.00%
2019-05-23 0 62.20 61.30 62.20 - - 0 0 - 45.96 45.29 45.96 - - 0 - 0.00%
2019-05-22 0 62.20 61.20 62.50 - - 0 0 - 45.96 45.22 46.18 - - 0 - 0.00%
2019-05-21 0 62.20 61.40 62.50 62.10 62.20 9,000 559,125 62.125 45.96 45.37 46.18 45.88 45.96 12,181 45.903 0.24%
2019-05-20 0 62.05 62.05 62.25 62.00 62.00 2,500 155,000 62.000 45.85 45.85 46.00 45.81 45.81 3,384 45.810 0.08%
2019-05-17 0 62.00 61.00 62.20 61.00 62.00 9,500 586,750 61.763 45.81 45.07 45.96 45.07 45.81 12,857 45.635 0.81%
2019-05-16 0 61.50 60.50 63.50 - - 0 0 - 45.44 44.70 46.92 - - 0 - 0.00%
2019-05-15 0 61.50 60.00 - 61.45 61.50 2,000 122,950 61.475 45.44 44.33 - 45.40 45.44 2,707 45.422 0.90%
2019-05-14 0 60.95 60.05 61.00 60.95 60.95 500 30,475 60.950 45.03 44.37 45.07 45.03 45.03 677 45.035 -0.41%
2019-05-10 0 61.20 60.10 61.20 61.00 61.20 7,000 427,200 61.029 45.22 44.41 45.22 45.07 45.22 9,474 45.093 1.66%
2019-05-09 0 60.20 59.35 60.60 - - 0 0 - 44.48 43.85 44.78 - - 0 - 0.00%
2019-05-08 0 60.20 60.10 60.75 60.00 60.20 1,500 90,100 60.067 44.48 44.41 44.89 44.33 44.48 2,030 44.382 0.33%
2019-05-07 0 60.00 59.50 60.10 60.00 60.10 3,000 180,200 60.067 44.33 43.96 44.41 44.33 44.41 4,060 44.382 0.00%
2019-05-06 0 60.00 59.55 60.95 60.00 61.20 1,000 60,600 60.600 44.33 44.00 45.03 44.33 45.22 1,353 44.776 -1.96%
2019-05-03 0 61.20 61.00 61.20 60.30 61.20 11,500 697,200 60.626 45.22 45.07 45.22 44.55 45.22 15,564 44.795 0.66%
2019-05-02 0 60.80 60.50 60.80 - - 0 0 - 44.92 44.70 44.92 - - 0 - -0.25%
2019-04-30 0 60.95 60.00 61.50 60.95 60.95 1,000 60,950 60.950 45.03 44.33 45.44 45.03 45.03 1,353 45.035 0.74%
2019-04-29 0 60.50 59.90 60.80 60.50 60.50 1,000 60,500 60.500 44.70 44.26 44.92 44.70 44.70 1,353 44.702 0.83%
2019-04-26 0 60.00 59.50 60.95 60.00 60.95 8,000 485,850 60.731 44.33 43.96 45.03 44.33 45.03 10,827 44.873 -0.83%
2019-04-25 0 60.50 60.20 60.50 - - 0 0 - 44.70 44.48 44.70 - - 0 - 0.00%
2019-04-24 0 60.50 60.10 60.50 60.50 60.50 1,000 60,500 60.500 44.70 44.41 44.70 44.70 44.70 1,353 44.702 0.83%
2019-04-23 0 60.00 60.00 61.20 60.00 60.00 500 30,000 60.000 44.33 44.33 45.22 44.33 44.33 677 44.333 -0.33%
2019-04-18 0 60.20 60.10 61.00 60.20 60.20 1,000 60,200 60.200 44.48 44.41 45.07 44.48 44.48 1,353 44.480 -0.50%
2019-04-17 0 60.50 60.10 60.50 - - 0 0 - 44.70 44.41 44.70 - - 0 - 0.00%
2019-04-16 0 60.50 60.10 61.05 - - 0 0 - 44.70 44.41 45.11 - - 0 - 0.00%
2019-04-15 0 60.50 60.00 60.80 60.00 60.50 5,500 331,000 60.182 44.70 44.33 44.92 44.33 44.70 7,444 44.467 1.00%
2019-04-12 0 59.90 59.35 60.00 - - 0 0 - 44.26 43.85 44.33 - - 0 - 0.00%
2019-04-11 0 59.90 59.50 60.00 59.90 59.90 1,000 59,900 59.900 44.26 43.96 44.33 44.26 44.26 1,353 44.259 -0.17%
2019-04-10 0 60.00 59.65 60.00 59.95 60.00 2,000 119,950 59.975 44.33 44.07 44.33 44.30 44.33 2,707 44.314 1.35%
2019-04-09 0 59.20 59.20 59.90 59.20 59.70 7,000 416,350 59.479 43.74 43.74 44.26 43.74 44.11 9,474 43.947 -2.15%
2019-04-08 0 60.50 59.40 60.50 - - 0 0 - 44.70 43.89 44.70 - - 0 - 0.00%
2019-04-04 0 60.50 59.90 60.65 60.50 60.50 1,000 60,500 60.500 44.70 44.26 44.81 44.70 44.70 1,353 44.702 -1.31%
2019-04-03 0 61.30 60.00 61.30 - - 0 0 - 45.29 44.33 45.29 - - 0 - -0.24%
2019-04-02 0 61.45 60.70 61.50 - - 0 0 - 45.40 44.85 45.44 - - 0 - 0.00%
2019-04-01 0 61.45 60.65 61.50 61.30 61.60 4,000 245,425 61.356 45.40 44.81 45.44 45.29 45.51 5,414 45.335 -0.24%
2019-03-29 0 61.60 61.00 61.60 - - 0 0 - 45.51 45.07 45.51 - - 0 - -0.08%
2019-03-28 0 61.65 60.65 61.65 60.50 61.65 5,500 334,825 60.877 45.55 44.81 45.55 44.70 45.55 7,444 44.981 1.07%
2019-03-27 0 61.00 61.00 62.00 - - 0 0 - 45.07 45.07 45.81 - - 0 - 0.00%
2019-03-26 0 61.00 60.00 61.00 - - 0 0 - 45.07 44.33 45.07 - - 0 - -0.49%
2019-03-25 0 61.30 60.40 61.30 - - 0 0 - 45.29 44.63 45.29 - - 0 - -0.33%
2019-03-22 0 61.50 60.95 61.50 61.00 61.50 2,000 122,500 61.250 45.44 45.03 45.44 45.07 45.44 2,707 45.256 0.49%
2019-03-21 0 61.20 60.05 61.80 60.30 62.00 5,500 336,150 61.118 45.22 44.37 45.66 44.55 45.81 7,444 45.159 -0.49%
2019-03-20 0 61.50 61.00 61.50 - - 0 0 - 45.44 45.07 45.44 - - 0 - 0.00%
2019-03-19 0 61.50 60.60 61.50 61.50 61.50 6,000 369,000 61.500 45.44 44.78 45.44 45.44 45.44 8,120 45.441 0.99%
2019-03-18 0 60.90 60.75 60.95 60.70 60.95 2,500 152,075 60.830 45.00 44.89 45.03 44.85 45.03 3,384 44.946 0.25%
2019-03-15 0 60.75 60.30 60.75 60.50 60.75 2,000 121,250 60.625 44.89 44.55 44.89 44.70 44.89 2,707 44.794 0.41%
2019-03-14 0 60.50 60.25 60.75 60.25 60.50 4,000 241,875 60.469 44.70 44.52 44.89 44.52 44.70 5,414 44.679 0.33%
2019-03-13 0 60.30 60.20 60.30 60.40 60.50 3,500 211,700 60.486 44.55 44.48 44.55 44.63 44.70 4,737 44.691 0.17%
2019-03-12 0 60.20 60.00 60.20 60.00 60.20 2,000 120,200 60.100 44.48 44.33 44.48 44.33 44.48 2,707 44.406 0.25%
2019-03-11 0 60.05 59.80 60.05 60.00 60.05 4,100 245,995 59.999 44.37 44.18 44.37 44.33 44.37 5,549 44.332 1.01%
2019-03-08 0 59.45 59.10 60.00 - - 0 0 - 43.93 43.67 44.33 - - 0 - 0.00%
2019-03-07 0 59.45 59.45 60.00 - - 0 0 - 43.93 43.93 44.33 - - 0 - 0.00%
2019-03-06 0 59.45 59.45 59.95 - - 0 0 - 43.93 43.93 44.30 - - 0 - 0.34%
2019-03-05 0 59.25 59.25 60.30 59.05 60.00 1,500 89,050 59.367 43.78 43.78 44.55 43.63 44.33 2,030 43.865 -1.09%
2019-03-04 0 59.90 59.35 59.95 59.05 59.90 1,500 89,425 59.617 44.26 43.85 44.30 43.63 44.26 2,030 44.049 0.67%
2019-03-01 0 59.50 59.30 59.95 59.10 59.95 4,000 238,025 59.506 43.96 43.82 44.30 43.67 44.30 5,414 43.968 -0.34%
2019-02-28 0 59.70 59.30 59.70 - - 0 0 - 44.11 43.82 44.11 - - 0 - -0.50%
2019-02-27 0 60.00 59.10 60.00 60.00 60.50 9,000 540,250 60.028 44.33 43.67 44.33 44.33 44.70 12,181 44.353 0.17%
2019-02-26 0 59.90 59.15 59.90 - - 0 0 - 44.26 43.70 44.26 - - 0 - -0.17%
2019-02-25 0 60.00 58.55 60.50 - - 0 0 - 44.33 43.26 44.70 - - 0 - 0.00%
2019-02-22 0 60.00 59.05 60.35 59.50 60.50 5,500 328,975 59.814 44.33 43.63 44.59 43.96 44.70 7,444 44.195 1.69%
2019-02-21 0 59.00 58.80 59.00 58.80 59.00 3,500 206,225 58.921 43.59 43.45 43.59 43.45 43.59 4,737 43.536 0.08%
2019-02-20 0 58.95 58.55 59.00 58.90 58.95 2,500 147,300 58.920 43.56 43.26 43.59 43.52 43.56 3,384 43.535 0.17%
2019-02-19 0 58.85 58.00 58.85 - - 0 0 - 43.48 42.85 43.48 - - 0 - -0.17%
2019-02-18 0 58.95 58.00 58.95 58.50 59.00 1,500 88,150 58.767 43.56 42.85 43.56 43.22 43.59 2,030 43.421 1.20%
2019-02-15 0 58.25 57.55 58.50 - - 0 0 - 43.04 42.52 43.22 - - 0 - 0.00%
2019-02-14 0 58.25 57.75 58.75 58.25 58.25 2,000 116,500 58.250 43.04 42.67 43.41 43.04 43.04 2,707 43.040 0.09%
2019-02-13 0 58.20 57.50 58.25 - - 0 0 - 43.00 42.49 43.04 - - 0 - 0.00%
2019-02-12 0 58.20 57.80 58.25 - - 0 0 - 43.00 42.71 43.04 - - 0 - 0.00%
2019-02-11 0 58.20 58.20 58.25 57.50 58.20 4,500 261,175 58.039 43.00 43.00 43.04 42.49 43.00 6,090 42.884 0.34%
2019-02-08 0 58.00 57.50 58.30 - - 0 0 - 42.85 42.49 43.08 - - 0 - 0.00%
2019-02-04 0 58.00 57.50 58.20 58.00 58.00 1,100 63,700 57.909 42.85 42.49 43.00 42.85 42.85 1,489 42.788 0.17%
2019-02-01 0 57.90 57.65 58.00 57.90 57.90 1,500 86,850 57.900 42.78 42.60 42.85 42.78 42.78 2,030 42.781 0.70%
2019-01-31 0 57.50 57.20 58.00 - - 0 0 - 42.49 42.26 42.85 - - 0 - 0.00%
2019-01-30 0 57.50 57.25 58.00 - - 0 0 - 42.49 42.30 42.85 - - 0 - 0.00%
2019-01-29 0 57.50 57.30 57.80 57.50 58.00 10,500 605,825 57.698 42.49 42.34 42.71 42.49 42.85 14,211 42.631 0.00%
2019-01-28 0 57.50 57.30 57.50 57.50 57.50 3,000 172,500 57.500 42.49 42.34 42.49 42.49 42.49 4,060 42.485 0.88%
2019-01-25 0 57.00 56.05 57.50 - - 0 0 - 42.12 41.41 42.49 - - 0 - 0.00%
2019-01-24 0 57.00 56.30 57.50 - - 0 0 - 42.12 41.60 42.49 - - 0 - 0.00%
2019-01-23 0 57.00 56.10 57.50 - - 0 0 - 42.12 41.45 42.49 - - 0 - 0.00%
2019-01-22 0 57.00 56.15 57.50 - - 0 0 - 42.12 41.49 42.49 - - 0 - 0.00%
2019-01-21 0 57.00 55.90 57.00 55.80 57.00 6,000 339,550 56.592 42.12 41.30 42.12 41.23 42.12 8,120 41.814 0.88%
2019-01-18 0 56.50 56.00 56.50 56.00 56.50 13,000 727,500 55.962 41.75 41.38 41.75 41.38 41.75 17,594 41.349 1.07%
2019-01-17 0 55.90 55.25 56.00 - - 0 0 - 41.30 40.82 41.38 - - 0 - 0.00%
2019-01-16 0 55.90 55.30 55.90 - - 0 0 - 41.30 40.86 41.30 - - 0 - -0.09%
2019-01-15 0 55.95 55.65 57.00 - - 9,000 500,850 55.650 41.34 41.12 42.12 - - 12,181 41.118 0.00%
2019-01-14 0 55.95 55.15 55.95 55.50 55.95 2,000 111,425 55.713 41.34 40.75 41.34 41.01 41.34 2,707 41.165 0.45%
2019-01-11 0 55.70 55.00 55.70 54.70 55.70 7,000 387,075 55.296 41.16 40.64 41.16 40.42 41.16 9,474 40.857 1.74%
2019-01-10 0 54.75 54.20 54.75 54.00 54.75 4,000 217,250 54.313 40.45 40.05 40.45 39.90 40.45 5,414 40.130 1.58%
2019-01-09 0 53.90 53.90 54.00 - - 0 0 - 39.83 39.83 39.90 - - 0 - 0.19%
2019-01-08 0 53.80 53.05 54.50 53.75 53.80 146,000 7,854,700 53.799 39.75 39.20 40.27 39.71 39.75 197,597 39.751 0.00%
2019-01-07 0 53.80 53.10 53.80 53.80 53.80 2,000 107,600 53.800 39.75 39.23 39.75 39.75 39.75 2,707 39.752 0.00%
2019-01-04 0 53.80 52.90 53.80 53.00 53.95 2,500 133,000 53.200 39.75 39.09 39.75 39.16 39.86 3,384 39.308 0.19%
2019-01-03 0 53.70 53.00 54.00 - - 0 0 - 39.68 39.16 39.90 - - 0 - 0.00%
2019-01-02 0 53.70 53.00 54.00 - - 0 0 - 39.68 39.16 39.90 - - 0 - 0.00%
2018-12-31 0 53.70 52.70 54.40 - - 0 0 - 39.68 38.94 40.19 - - 0 - 0.00%
2018-12-28 0 53.70 52.85 53.95 53.70 53.70 2,000 107,400 53.700 39.68 39.05 39.86 39.68 39.68 2,707 39.678 0.94%
2018-12-27 0 53.20 52.10 53.60 - - 0 0 - 39.31 38.50 39.60 - - 0 - 0.00%
2018-12-24 0 53.20 52.25 53.50 - - 0 0 - 39.31 38.61 39.53 - - 0 - 0.00%
2018-12-21 0 53.20 52.80 53.40 - - 0 0 - 39.31 39.01 39.46 - - 0 - 0.00%
2018-12-20 0 53.20 52.25 53.20 53.20 53.20 1,000 53,200 53.200 39.31 38.61 39.31 39.31 39.31 1,353 39.308 -0.37%
2018-12-19 0 53.40 52.55 53.40 - - 0 0 - 39.46 38.83 39.46 - - 0 - 0.00%
2018-12-18 0 53.40 52.95 53.70 - - 0 0 - 39.46 39.12 39.68 - - 0 - 0.00%
2018-12-17 0 53.40 52.50 54.00 53.40 53.40 1,000 53,400 53.400 39.46 38.79 39.90 39.46 39.46 1,353 39.456 -0.65%
2018-12-14 0 53.75 52.80 53.75 53.00 53.75 13,000 691,075 53.160 39.71 39.01 39.71 39.16 39.71 17,594 39.278 2.19%
2018-12-13 0 52.60 52.40 53.00 - - 0 0 - 38.86 38.72 39.16 - - 0 - 0.00%
2018-12-12 0 52.60 52.30 53.00 - - 0 0 - 38.86 38.64 39.16 - - 0 - 0.00%
2018-12-11 0 52.60 52.30 53.00 52.60 53.00 2,500 131,925 52.770 38.86 38.64 39.16 38.86 39.16 3,384 38.991 0.57%
2018-12-10 0 52.30 52.30 52.80 52.00 52.00 233,000 12,116,000 52.000 38.64 38.64 39.01 38.42 38.42 315,344 38.422 -1.69%
2018-12-07 0 53.20 52.05 53.50 - - 0 0 - 39.31 38.46 39.53 - - 0 - 0.00%
2018-12-06 0 53.20 52.10 53.20 - - 0 0 - 39.31 38.50 39.31 - - 0 - -0.09%
2018-12-05 0 53.25 52.60 53.50 - - 0 0 - 39.35 38.86 39.53 - - 0 - 0.00%
2018-12-04 0 53.25 52.60 53.50 53.25 53.25 500 26,625 53.250 39.35 38.86 39.53 39.35 39.35 677 39.345 0.47%
2018-12-03 0 53.00 52.80 53.00 52.80 53.05 8,000 423,225 52.903 39.16 39.01 39.16 39.01 39.20 10,827 39.089 0.95%
2018-11-30 0 52.50 52.40 52.80 - - 0 0 - 38.79 38.72 39.01 - - 0 - 0.00%
2018-11-29 0 52.50 52.45 52.50 52.50 52.50 3,000 157,500 52.500 38.79 38.75 38.79 38.79 38.79 4,060 38.791 0.00%
2018-11-28 0 52.50 52.50 53.70 - - 0 0 - 38.79 38.79 39.68 - - 0 - 0.00%
2018-11-27 0 52.50 52.45 52.80 - - 0 0 - 38.79 38.75 39.01 - - 0 - 0.00%
2018-11-26 0 52.50 52.40 53.00 - - 0 0 - 38.79 38.72 39.16 - - 0 - 0.00%
2018-11-23 0 52.50 52.20 52.90 52.50 52.50 3,000 157,500 52.500 38.79 38.57 39.09 38.79 38.79 4,060 38.791 -0.76%
2018-11-22 0 52.90 52.90 53.20 - - 0 0 - 39.09 39.09 39.31 - - 0 - 0.19%
2018-11-21 0 52.80 52.80 53.70 - - 0 0 - 39.01 39.01 39.68 - - 0 - 0.28%
2018-11-20 0 52.65 52.40 53.00 - - 0 0 - 38.90 38.72 39.16 - - 0 - 0.00%
2018-11-19 0 52.65 52.65 53.00 - - 0 0 - 38.90 38.90 39.16 - - 0 - 0.10%
2018-11-16 0 52.60 52.60 52.90 - - 0 0 - 38.86 38.86 39.09 - - 0 - 0.19%
2018-11-15 0 52.50 52.50 53.00 52.35 52.35 500 26,175 52.350 38.79 38.79 39.16 38.68 38.68 677 38.680 -0.38%
2018-11-14 0 52.70 52.40 53.00 - - 0 0 - 38.94 38.72 39.16 - - 0 - 0.00%
2018-11-13 0 52.70 52.70 53.00 52.50 52.50 3,000 157,500 52.500 38.94 38.94 39.16 38.79 38.79 4,060 38.791 0.38%
2018-11-12 0 52.50 52.20 53.00 52.50 52.50 1,000 52,500 52.500 38.79 38.57 39.16 38.79 38.79 1,353 38.791 -0.94%
2018-11-09 0 53.00 52.50 53.70 53.00 53.00 500 26,500 53.000 39.16 38.79 39.68 39.16 39.16 677 39.160 -1.49%
2018-11-08 0 53.80 52.90 53.80 53.90 53.90 500 26,950 53.900 39.75 39.09 39.75 39.83 39.83 677 39.825 0.00%
2018-11-07 0 53.80 52.85 53.80 - - 0 0 - 39.75 39.05 39.75 - - 0 - 0.00%
2018-11-06 0 53.80 52.80 53.80 - - 0 0 - 39.75 39.01 39.75 - - 0 - -0.37%
2018-11-05 0 54.00 52.80 54.00 54.00 54.00 1,500 81,000 54.000 39.90 39.01 39.90 39.90 39.90 2,030 39.899 1.89%
2018-11-02 0 53.00 53.00 53.65 52.75 54.00 8,000 423,250 52.906 39.16 39.16 39.64 38.98 39.90 10,827 39.091 0.38%
2018-11-01 0 52.80 52.50 53.50 - - 0 0 - 39.01 38.79 39.53 - - 0 - 0.00%
2018-10-31 0 52.80 52.10 53.80 52.80 52.80 2,000 105,600 52.800 39.01 38.50 39.75 39.01 39.01 2,707 39.013 0.57%
2018-10-30 0 52.50 52.00 52.60 52.00 52.50 21,000 1,097,325 52.254 38.79 38.42 38.86 38.42 38.79 28,422 38.609 -0.19%
2018-10-29 0 52.60 52.60 53.00 52.50 52.50 9,000 472,500 52.500 38.86 38.86 39.16 38.79 38.79 12,181 38.791 0.10%
2018-10-26 0 52.55 52.55 53.45 52.40 52.50 2,000 104,900 52.450 38.83 38.83 39.49 38.72 38.79 2,707 38.754 -1.50%
2018-10-25 0 53.35 52.60 53.50 - - 0 0 - 39.42 38.86 39.53 - - 0 - 0.00%
2018-10-24 0 53.35 53.20 53.90 53.35 53.35 500 26,675 53.350 39.42 39.31 39.83 39.42 39.42 677 39.419 0.00%
2018-10-23 0 53.35 53.30 53.80 - - 0 0 - 39.42 39.38 39.75 - - 0 - 0.00%
2018-10-22 0 53.35 53.35 53.90 - - 0 0 - 39.42 39.42 39.83 - - 0 - 0.57%
2018-10-19 0 53.05 53.05 53.80 52.50 52.60 3,500 183,850 52.529 39.20 39.20 39.75 38.79 38.86 4,737 38.812 -1.39%
2018-10-18 0 53.80 53.80 54.00 52.50 53.80 5,500 289,450 52.627 39.75 39.75 39.90 38.79 39.75 7,444 38.885 2.48%
2018-10-16 0 52.50 52.50 54.00 52.05 52.05 500 26,025 52.050 38.79 38.79 39.90 38.46 38.46 677 38.459 -2.78%
2018-10-15 0 54.00 52.85 54.00 - - 0 0 - 39.90 39.05 39.90 - - 0 - 0.00%
2018-10-12 0 54.00 53.65 54.00 54.00 54.00 1,000 54,000 54.000 39.90 39.64 39.90 39.90 39.90 1,353 39.899 0.00%
2018-10-11 0 54.00 54.00 54.50 54.00 54.00 85,000 4,590,000 54.000 39.90 39.90 40.27 39.90 39.90 115,040 39.899 -1.82%
2018-10-10 0 55.00 54.00 55.00 - - 0 0 - 40.64 39.90 40.64 - - 0 - -0.18%
2018-10-09 0 55.10 - 55.10 - - 0 0 - 40.71 - 40.71 - - 0 - 0.00%
2018-10-08 0 55.10 53.95 55.10 - - 0 0 - 40.71 39.86 40.71 - - 0 - 0.00%
2018-10-05 0 55.10 54.10 55.10 - - 0 0 - 40.71 39.97 40.71 - - 0 - 0.00%
2018-10-04 0 55.10 55.10 55.50 55.00 55.00 11,000 605,000 55.000 40.71 40.71 41.01 40.64 40.64 14,887 40.638 0.00%
2018-10-03 0 55.10 55.05 55.40 55.10 55.10 500 27,550 55.100 40.71 40.68 40.93 40.71 40.71 677 40.712 -0.18%
2018-10-02 0 55.20 55.10 56.00 55.20 55.50 3,000 165,900 55.300 40.79 40.71 41.38 40.79 41.01 4,060 40.860 0.00%
2018-09-28 0 55.20 55.20 55.50 - - 0 0 - 40.79 40.79 41.01 - - 0 - 0.18%
2018-09-27 0 55.10 55.10 55.40 55.10 55.20 3,000 165,500 55.167 40.71 40.71 40.93 40.71 40.79 4,060 40.761 0.09%
2018-09-26 0 55.05 55.05 55.50 55.05 55.05 500 27,525 55.050 40.68 40.68 41.01 40.68 40.68 677 40.675 0.00%
2018-09-24 0 55.05 55.05 56.00 55.00 55.05 2,000 110,050 55.025 40.68 40.68 41.38 40.64 40.68 2,707 40.657 -0.27%
2018-09-21 0 55.20 55.20 55.80 - - 0 0 - 40.79 40.79 41.23 - - 0 - 0.18%
2018-09-20 0 55.10 55.10 56.00 - - 0 0 - 40.71 40.71 41.38 - - 0 - 0.18%
2018-09-19 0 55.00 55.00 55.50 - - 0 0 - 40.64 40.64 41.01 - - 0 - 0.00%
2018-09-18 0 55.00 55.00 55.50 55.00 55.10 7,500 412,850 55.047 40.64 40.64 41.01 40.64 40.71 10,151 40.673 -0.90%
2018-09-17 0 55.50 55.05 55.50 - - 0 0 - 41.01 40.68 41.01 - - 0 - 0.00%
2018-09-14 0 55.50 55.25 56.00 - - 0 0 - 41.01 40.82 41.38 - - 0 - 0.00%
2018-09-13 0 55.50 54.80 56.00 55.30 55.50 1,000 55,400 55.400 41.01 40.49 41.38 40.86 41.01 1,353 40.934 0.91%
2018-09-12 0 55.00 55.00 55.40 55.00 55.30 8,000 440,600 55.075 40.64 40.64 40.93 40.64 40.86 10,827 40.694 0.00%
2018-09-11 0 55.00 54.75 56.00 55.00 55.60 10,000 552,575 55.258 40.64 40.45 41.38 40.64 41.08 13,534 40.828 -0.90%
2018-09-10 0 55.50 55.50 55.70 55.50 55.50 500 27,750 55.500 41.01 41.01 41.16 41.01 41.01 677 41.008 -0.36%
2018-09-07 0 55.70 55.70 55.95 - - 0 0 - 41.16 41.16 41.34 - - 0 - 0.36%
2018-09-06 0 55.50 55.50 55.80 55.40 55.55 51,000 2,830,500 55.500 41.01 41.01 41.23 40.93 41.04 69,024 41.008 -1.77%
2018-09-05 0 56.50 55.50 56.50 - - 0 0 - 41.75 41.01 41.75 - - 0 - 0.00%
2018-09-04 0 56.50 55.60 57.00 - - 0 0 - 41.75 41.08 42.12 - - 0 - 0.00%
2018-09-03 0 56.50 56.00 56.50 - - 0 0 - 41.75 41.38 41.75 - - 0 - 0.00%
2018-08-31 0 56.50 56.50 57.50 - - 0 0 - 41.75 41.75 42.49 - - 0 - 0.36%
2018-08-30 0 56.30 56.30 58.00 - - 0 0 - 41.60 41.60 42.85 - - 0 - 0.18%
2018-08-29 0 56.20 56.20 58.00 - - 0 0 - 41.52 41.52 42.85 - - 0 - 0.36%
2018-08-28 0 56.00 55.60 56.50 55.25 56.00 8,000 445,775 55.722 41.38 41.08 41.75 40.82 41.38 10,827 41.172 2.85%
2018-08-27 0 54.45 54.45 54.95 - - 0 0 - 40.23 40.23 40.60 - - 0 - 0.37%
2018-08-24 0 54.25 54.20 54.50 - - 0 0 - 40.08 40.05 40.27 - - 0 - 0.00%
2018-08-23 0 54.25 54.25 54.85 54.25 54.25 1,000 54,250 54.250 40.08 40.08 40.53 40.08 40.08 1,353 40.084 -0.73%
2018-08-22 0 54.65 54.10 54.95 - - 0 0 - 40.38 39.97 40.60 - - 0 - 0.00%
2018-08-21 0 54.65 54.15 55.50 - - 0 0 - 40.38 40.01 41.01 - - 0 - 0.00%
2018-08-20 0 54.65 53.55 54.75 54.00 54.65 1,500 81,325 54.217 40.38 39.57 40.45 39.90 40.38 2,030 40.059 1.20%
2018-08-17 0 54.00 53.20 54.95 - - 0 0 - 39.90 39.31 40.60 - - 0 - 0.00%
2018-08-16 0 54.00 53.60 54.00 53.50 54.00 1,500 80,500 53.667 39.90 39.60 39.90 39.53 39.90 2,030 39.653 -0.92%
2018-08-15 0 54.50 54.05 55.00 - - 0 0 - 40.27 39.94 40.64 - - 0 - 0.00%
2018-08-14 0 54.50 50.15 54.50 - - 0 0 - 40.27 37.05 40.27 - - 0 - -0.91%
2018-08-13 0 55.00 54.00 55.50 55.00 55.05 3,000 165,075 55.025 40.64 39.90 41.01 40.64 40.68 4,060 40.657 -0.36%
2018-08-10 0 55.20 54.60 56.00 - - 0 0 - 40.79 40.34 41.38 - - 0 - 0.00%
2018-08-09 0 55.20 54.55 55.50 - - 0 0 - 40.79 40.31 41.01 - - 0 - 0.00%
2018-08-08 0 55.20 55.00 55.50 - - 0 0 - 40.79 40.64 41.01 - - 0 - 0.00%
2018-08-07 0 55.20 54.50 55.45 - - 0 0 - 40.79 40.27 40.97 - - 0 - 0.00%
2018-08-06 0 55.20 54.35 55.50 - - 0 0 - 40.79 40.16 41.01 - - 0 - 0.00%
2018-08-03 0 55.20 55.15 55.30 55.20 55.20 1,000 55,200 55.200 40.79 40.75 40.86 40.79 40.79 1,353 40.786 -0.36%
2018-08-02 0 55.40 55.40 56.00 55.20 55.20 500 27,600 55.200 40.93 40.93 41.38 40.79 40.79 677 40.786 -0.89%
2018-08-01 0 55.90 55.50 56.00 - - 0 0 - 41.30 41.01 41.38 - - 0 - 0.00%
2018-07-31 0 55.90 55.55 56.05 55.90 55.90 2,000 111,800 55.900 41.30 41.04 41.41 41.30 41.30 2,707 41.303 0.00%
2018-07-30 0 55.90 55.45 56.00 - - 0 0 - 41.30 40.97 41.38 - - 0 - 0.00%
2018-07-27 0 55.90 55.55 56.30 - - 0 0 - 41.30 41.04 41.60 - - 0 - 0.00%
2018-07-26 0 55.90 55.90 56.15 - - 0 0 - 41.30 41.30 41.49 - - 0 - 0.18%
2018-07-25 0 55.80 55.55 56.15 - - 0 0 - 41.23 41.04 41.49 - - 0 - 0.00%
2018-07-24 0 55.80 55.55 56.15 55.80 55.80 1,000 55,800 55.800 41.23 41.04 41.49 41.23 41.23 1,353 41.229 -0.71%
2018-07-23 0 56.20 55.75 56.20 56.20 56.20 500 28,100 56.200 41.52 41.19 41.52 41.52 41.52 677 41.525 0.00%
2018-07-20 0 56.20 55.35 56.40 - - 0 0 - 41.52 40.90 41.67 - - 0 - 0.00%
2018-07-19 0 56.20 55.80 56.25 - - 0 0 - 41.52 41.23 41.56 - - 0 - 0.00%
2018-07-18 0 56.20 55.55 56.20 56.20 56.20 500 28,100 56.200 41.52 41.04 41.52 41.52 41.52 677 41.525 0.54%
2018-07-17 0 55.90 55.65 56.00 - - 0 0 - 41.30 41.12 41.38 - - 0 - 0.00%
2018-07-16 0 55.90 55.90 56.50 55.90 56.00 5,000 279,950 55.990 41.30 41.30 41.75 41.30 41.38 6,767 41.370 -0.89%
2018-07-13 0 56.40 55.75 56.40 - - 0 0 - 41.67 41.19 41.67 - - 0 - 0.00%
2018-07-12 0 56.40 55.70 56.40 55.60 56.40 5,000 279,525 55.905 41.67 41.16 41.67 41.08 41.67 6,767 41.307 -0.18%
2018-07-11 0 56.50 55.90 56.85 - - 0 0 - 41.75 41.30 42.01 - - 0 - 0.00%
2018-07-10 0 56.50 56.10 57.50 - - 0 0 - 41.75 41.45 42.49 - - 0 - 0.00%
2018-07-09 0 56.50 56.45 57.00 56.50 56.50 1,000 56,500 56.500 41.75 41.71 42.12 41.75 41.75 1,353 41.747 -0.88%
2018-07-06 0 57.00 56.30 57.00 - - 0 0 - 42.12 41.60 42.12 - - 0 - 0.00%
2018-07-05 0 57.00 56.40 57.30 - - 0 0 - 42.12 41.67 42.34 - - 0 - 0.00%
2018-07-04 0 57.00 56.00 57.50 - - 0 0 - 42.12 41.38 42.49 - - 0 - 0.00%
2018-07-03 0 57.00 56.00 57.50 - - 0 0 - 42.12 41.38 42.49 - - 0 - 0.00%
2018-06-29 0 57.00 56.50 57.00 - - 500 28,500 57.000 42.12 41.75 42.12 - - 677 42.116 0.00%
2018-06-28 0 57.00 56.40 57.00 - - 0 0 - 42.12 41.67 42.12 - - 0 - -0.44%
2018-06-27 0 57.25 56.90 58.00 - - 0 0 - 42.30 42.04 42.85 - - 0 - 0.00%
2018-06-26 0 57.25 56.60 57.80 - - 0 0 - 42.30 41.82 42.71 - - 0 - 0.00%
2018-06-25 0 57.25 57.05 57.50 56.85 57.25 1,500 85,475 56.983 42.30 42.15 42.49 42.01 42.30 2,030 42.104 0.00%
2018-06-22 0 57.25 56.85 57.50 - - 0 0 - 42.30 42.01 42.49 - - 0 - 0.00%
2018-06-21 0 57.25 56.60 57.25 57.25 57.30 4,500 257,675 57.261 42.30 41.82 42.30 42.30 42.34 6,090 42.309 0.00%
2018-06-20 0 57.25 57.25 57.75 57.25 57.25 1,000 57,250 57.250 42.30 42.30 42.67 42.30 42.30 1,353 42.301 0.17%
2018-06-19 0 57.15 57.15 57.60 57.10 57.10 3,500 199,850 57.100 42.23 42.23 42.56 42.19 42.19 4,737 42.190 -1.12%
2018-06-15 0 57.80 57.80 58.30 57.80 57.80 5,000 289,000 57.800 42.71 42.71 43.08 42.71 42.71 6,767 42.707 -0.34%
2018-06-14 0 58.00 57.50 58.25 58.00 58.00 2,000 116,000 58.000 42.85 42.49 43.04 42.85 42.85 2,707 42.855 -0.34%
2018-06-13 0 58.20 58.05 58.50 58.20 58.40 6,000 350,200 58.367 43.00 42.89 43.22 43.00 43.15 8,120 43.126 -0.34%
2018-06-12 0 58.40 57.95 58.40 - - 0 0 - 43.15 42.82 43.15 - - 0 - -0.17%
2018-06-11 0 58.50 58.05 58.50 58.50 58.50 1,000 58,500 58.500 43.22 42.89 43.22 43.22 43.22 1,353 43.224 0.86%
2018-06-08 0 58.00 57.90 58.45 58.00 58.50 7,375 429,145 58.189 42.85 42.78 43.19 42.85 43.22 9,981 42.995 -0.85%
2018-06-07 0 58.50 58.00 58.55 58.50 58.50 2,000 117,000 58.500 43.22 42.85 43.26 43.22 43.22 2,707 43.224 0.86%
2018-06-06 0 58.00 58.00 58.20 57.70 58.25 6,500 376,500 57.923 42.85 42.85 43.00 42.63 43.04 8,797 42.798 1.22%
2018-06-05 0 57.30 57.30 57.50 57.30 57.30 5,000 286,500 57.300 42.34 42.34 42.49 42.34 42.34 6,767 42.338 0.35%
2018-06-04 0 57.10 57.00 57.45 - - 0 0 - 42.19 42.12 42.45 - - 0 - 0.00%
2018-06-01 0 57.10 57.00 57.60 57.10 57.60 1,500 85,900 57.267 42.19 42.12 42.56 42.19 42.56 2,030 42.313 -0.17%
2018-05-31 0 57.20 57.10 57.40 57.20 57.40 1,500 85,900 57.267 42.26 42.19 42.41 42.26 42.41 2,030 42.313 0.35%
2018-05-30 0 57.00 56.80 57.30 56.90 57.00 15,500 883,275 56.985 42.12 41.97 42.34 42.04 42.12 20,978 42.105 1.69%
2018-05-29 0 57.40 57.10 57.40 - - 0 0 - 41.41 41.20 41.41 - - 0 - -0.09%
2018-05-28 0 57.45 57.05 57.50 - - 0 0 - 41.45 41.16 41.49 - - 0 - 0.00%
2018-05-25 0 57.45 57.15 57.45 57.05 57.45 4,000 228,800 57.200 41.45 41.23 41.45 41.16 41.45 5,544 41.270 0.52%
2018-05-24 0 57.15 57.15 57.60 - - 0 0 - 41.23 41.23 41.56 - - 0 - 0.26%
2018-05-23 0 57.00 57.00 57.90 57.00 57.00 3,000 171,000 57.000 41.13 41.13 41.77 41.13 41.13 4,158 41.125 -0.70%
2018-05-21 0 57.40 57.40 57.95 - - 0 0 - 41.41 41.41 41.81 - - 0 - 0.17%
2018-05-18 0 57.30 57.05 57.75 57.30 57.30 6,000 343,800 57.300 41.34 41.16 41.67 41.34 41.34 8,316 41.342 0.17%
2018-05-17 0 57.20 57.15 57.20 - - 0 0 - 41.27 41.23 41.27 - - 0 - -0.69%
2018-05-16 0 57.60 57.35 57.65 57.50 57.60 7,000 402,700 57.529 41.56 41.38 41.59 41.49 41.56 9,702 41.507 0.17%
2018-05-15 0 57.50 57.10 57.90 57.25 57.50 6,000 343,750 57.292 41.49 41.20 41.77 41.31 41.49 8,316 41.336 0.44%
2018-05-14 0 57.25 57.20 57.95 57.05 57.25 8,000 457,200 57.150 41.31 41.27 41.81 41.16 41.31 11,088 41.234 0.09%
2018-05-11 0 57.20 57.00 57.50 - - 0 0 - 41.27 41.13 41.49 - - 0 - 0.00%
2018-05-10 0 57.20 57.00 58.00 - - 0 0 - 41.27 41.13 41.85 - - 0 - 0.00%
2018-05-09 0 57.20 57.00 57.80 - - 0 0 - 41.27 41.13 41.70 - - 0 - 0.00%
2018-05-08 0 57.20 57.00 58.00 - - 0 0 - 41.27 41.13 41.85 - - 0 - 0.00%
2018-05-07 0 57.20 57.10 57.60 - - 0 0 - 41.27 41.20 41.56 - - 0 - 0.00%
2018-05-04 0 57.20 57.05 57.80 - - 0 0 - 41.27 41.16 41.70 - - 0 - 0.00%
2018-05-03 0 57.20 57.20 57.95 57.00 57.00 1,500 85,500 57.000 41.27 41.27 41.81 41.13 41.13 2,079 41.125 0.26%
2018-05-02 0 57.05 57.05 57.75 57.00 57.80 7,000 402,375 57.482 41.16 41.16 41.67 41.13 41.70 9,702 41.473 0.00%
2018-04-30 0 57.05 57.05 57.95 57.00 57.00 2,000 114,000 57.000 41.16 41.16 41.81 41.13 41.13 2,772 41.125 0.09%
2018-04-27 0 57.00 57.00 57.90 - - 0 0 - 41.13 41.13 41.77 - - 0 - 0.00%
2018-04-26 0 57.00 57.00 57.95 - - 0 0 - 41.13 41.13 41.81 - - 0 - 0.00%
2018-04-25 0 57.00 57.00 57.95 57.00 57.00 1,000 57,000 57.000 41.13 41.13 41.81 41.13 41.13 1,386 41.125 0.00%
2018-04-24 0 57.00 57.00 57.50 57.00 57.05 9,000 513,025 57.003 41.13 41.13 41.49 41.13 41.16 12,474 41.127 0.00%
2018-04-23 0 57.00 56.60 57.95 - - 0 0 - 41.13 40.84 41.81 - - 0 - 0.00%
2018-04-20 0 57.00 56.90 57.95 57.00 57.10 6,000 342,500 57.083 41.13 41.05 41.81 41.13 41.20 8,316 41.186 -0.35%
2018-04-19 0 57.20 57.05 58.00 57.15 58.00 8,000 458,950 57.369 41.27 41.16 41.85 41.23 41.85 11,088 41.391 0.00%
2018-04-18 0 57.20 57.05 58.00 - - 0 0 - 41.27 41.16 41.85 - - 0 - 0.00%
2018-04-17 0 57.20 57.20 57.95 - - 0 0 - 41.27 41.27 41.81 - - 0 - 0.26%
2018-04-16 0 57.05 57.05 57.80 57.05 57.05 500 28,525 57.050 41.16 41.16 41.70 41.16 41.16 693 41.162 0.09%
2018-04-13 0 57.00 57.00 57.60 57.00 57.00 7,000 399,000 57.000 41.13 41.13 41.56 41.13 41.13 9,702 41.125 -0.26%
2018-04-12 0 57.15 57.00 57.95 - - 0 0 - 41.23 41.13 41.81 - - 0 - 0.00%
2018-04-11 0 57.15 57.15 58.50 57.00 57.05 2,500 142,525 57.010 41.23 41.23 42.21 41.13 41.16 3,465 41.133 -0.61%
2018-04-10 0 57.50 57.10 57.50 - - 0 0 - 41.49 41.20 41.49 - - 0 - -0.09%
2018-04-09 0 57.55 57.00 57.55 57.00 57.70 5,500 315,750 57.409 41.52 41.13 41.52 41.13 41.63 7,623 41.421 0.79%
2018-04-06 0 57.10 57.10 57.80 57.10 57.10 1,000 57,100 57.100 41.20 41.20 41.70 41.20 41.20 1,386 41.198 0.18%
2018-04-04 0 57.00 57.00 57.80 57.00 57.05 7,500 427,525 57.003 41.13 41.13 41.70 41.13 41.16 10,395 41.128 -1.38%
2018-04-03 0 57.80 56.00 57.80 - - 0 0 - 41.70 40.40 41.70 - - 0 - 0.00%
2018-03-29 0 57.80 57.05 57.80 - - 0 0 - 41.70 41.16 41.70 - - 0 - 0.00%
2018-03-28 0 57.80 50.05 57.80 - - 0 0 - 41.70 36.11 41.70 - - 0 - 0.00%
2018-03-27 0 57.80 53.10 57.80 - - 100 5,300 53.000 41.70 38.31 41.70 - - 139 38.239 -0.17%
2018-03-26 0 57.90 51.00 57.90 - - 0 0 - 41.77 36.80 41.77 - - 0 - 0.00%
2018-03-23 0 57.90 51.50 57.90 - - 0 0 - 41.77 37.16 41.77 - - 0 - -0.09%
2018-03-22 0 57.95 57.30 58.20 - - 0 0 - 41.81 41.34 41.99 - - 0 - 0.00%
2018-03-21 0 57.95 57.30 58.00 57.30 57.95 3,000 173,200 57.733 41.81 41.34 41.85 41.34 41.81 4,158 41.655 0.43%
2018-03-20 0 57.70 57.20 58.00 - - 0 0 - 41.63 41.27 41.85 - - 0 - 0.00%
2018-03-19 0 57.70 57.70 58.00 57.35 57.35 500 28,675 57.350 41.63 41.63 41.85 41.38 41.38 693 41.378 0.09%
2018-03-16 0 57.65 57.10 57.90 57.65 57.65 500 28,825 57.650 41.59 41.20 41.77 41.59 41.59 693 41.594 -0.43%
2018-03-15 0 57.90 57.25 58.00 - - 0 0 - 41.77 41.31 41.85 - - 0 - 0.00%
2018-03-14 0 57.90 57.10 58.00 57.90 58.00 3,000 173,900 57.967 41.77 41.20 41.85 41.77 41.85 4,158 41.823 0.17%
2018-03-13 0 57.80 57.80 58.00 57.60 57.95 5,000 288,800 57.760 41.70 41.70 41.85 41.56 41.81 6,930 41.674 0.35%
2018-03-12 0 57.60 57.40 57.95 57.60 57.60 1,000 57,600 57.600 41.56 41.41 41.81 41.56 41.56 1,386 41.558 0.00%
2018-03-09 0 57.60 57.60 57.85 57.60 57.60 1,000 57,600 57.600 41.56 41.56 41.74 41.56 41.56 1,386 41.558 0.17%
2018-03-08 0 57.50 57.05 57.90 - - 0 0 - 41.49 41.16 41.77 - - 0 - 0.00%
2018-03-07 0 57.50 57.50 57.80 57.20 57.50 2,000 114,700 57.350 41.49 41.49 41.70 41.27 41.49 2,772 41.378 0.17%
2018-03-06 0 57.40 57.20 57.80 - - 0 0 - 41.41 41.27 41.70 - - 0 - 0.00%
2018-03-05 0 57.40 57.35 57.90 57.00 57.90 2,500 143,000 57.200 41.41 41.38 41.77 41.13 41.77 3,465 41.270 -1.29%
2018-03-02 0 58.15 57.40 58.15 - - 0 0 - 41.96 41.41 41.96 - - 0 - -0.17%
2018-03-01 0 58.25 57.45 58.25 57.80 58.30 2,500 145,250 58.100 42.03 41.45 42.03 41.70 42.06 3,465 41.919 0.60%
2018-02-28 0 57.90 57.20 57.90 57.90 57.90 1,500 86,850 57.900 41.77 41.27 41.77 41.77 41.77 2,079 41.775 0.35%
2018-02-27 0 57.70 57.45 57.70 58.00 58.35 2,500 145,350 58.140 41.63 41.45 41.63 41.85 42.10 3,465 41.948 0.35%
2018-02-26 0 57.50 57.00 57.90 56.60 58.00 8,000 457,800 57.225 41.49 41.13 41.77 40.84 41.85 11,088 41.288 0.88%
2018-02-23 0 57.00 56.65 57.20 - - 0 0 - 41.13 40.87 41.27 - - 0 - 0.00%
2018-02-22 0 57.00 56.10 57.00 56.00 57.00 6,350 356,925 56.209 41.13 40.48 41.13 40.40 41.13 8,801 40.554 1.60%
2018-02-21 0 56.10 55.30 57.25 - - 0 0 - 40.48 39.90 41.31 - - 0 - 0.00%
2018-02-20 0 56.10 55.20 56.95 56.10 56.10 1,000 56,100 56.100 40.48 39.83 41.09 40.48 40.48 1,386 40.476 0.27%
2018-02-15 0 55.95 55.50 56.00 55.55 55.95 13,000 724,250 55.712 40.37 40.04 40.40 40.08 40.37 18,018 40.196 1.54%
2018-02-14 0 55.10 55.10 55.50 54.90 55.50 3,500 192,500 55.000 39.75 39.75 40.04 39.61 40.04 4,851 39.682 1.10%
2018-02-13 0 54.50 54.00 54.70 53.80 54.50 32,300 1,747,265 54.095 39.32 38.96 39.47 38.82 39.32 44,768 39.029 2.83%
2018-02-12 0 53.00 52.90 53.50 52.50 53.50 2,500 132,750 53.100 38.24 38.17 38.60 37.88 38.60 3,465 38.312 0.00%
2018-02-09 0 53.00 52.70 53.35 52.80 53.00 19,500 1,032,500 52.949 38.24 38.02 38.49 38.10 38.24 27,027 38.202 -1.49%
2018-02-08 0 53.80 52.85 53.80 52.70 53.80 6,000 320,800 53.467 38.82 38.13 38.82 38.02 38.82 8,316 38.576 0.56%
2018-02-07 0 53.50 52.70 53.60 51.40 53.50 57,500 3,054,775 53.127 38.60 38.02 38.67 37.09 38.60 79,695 38.331 4.90%
2018-02-06 0 51.00 50.40 51.90 50.10 51.00 11,000 556,375 50.580 36.80 36.36 37.45 36.15 36.80 15,246 36.493 -4.14%
2018-02-05 0 53.20 52.05 53.20 - - 0 0 - 38.38 37.55 38.38 - - 0 - 0.00%
2018-02-02 0 53.20 52.75 53.50 53.20 53.20 2,000 106,400 53.200 38.38 38.06 38.60 38.38 38.38 2,772 38.384 0.00%
2018-02-01 0 53.20 52.45 53.50 - - 0 0 - 38.38 37.84 38.60 - - 0 - 0.00%
2018-01-31 0 53.20 52.55 53.70 - - 0 0 - 38.38 37.91 38.74 - - 0 - 0.00%
2018-01-30 0 53.20 51.80 53.80 - - 0 0 - 38.38 37.37 38.82 - - 0 - 0.00%
2018-01-29 0 53.20 52.20 53.50 - - 0 0 - 38.38 37.66 38.60 - - 0 - 0.00%
2018-01-26 0 53.20 53.20 53.70 52.80 53.20 21,000 1,113,150 53.007 38.38 38.38 38.74 38.10 38.38 29,106 38.245 2.31%
2018-01-25 0 52.00 51.80 52.00 51.80 52.00 3,000 155,800 51.933 37.52 37.37 37.52 37.37 37.52 4,158 37.470 0.00%
2018-01-24 0 52.00 52.00 52.50 51.95 52.00 3,000 155,950 51.983 37.52 37.52 37.88 37.48 37.52 4,158 37.506 0.39%
2018-01-23 0 51.80 51.05 51.80 51.75 51.80 1,000 51,775 51.775 37.37 36.83 37.37 37.34 37.37 1,386 37.356 0.78%
2018-01-22 0 51.40 50.60 51.40 51.40 51.40 1,000 51,400 51.400 37.09 36.51 37.09 37.09 37.09 1,386 37.085 0.39%
2018-01-19 0 51.20 51.20 51.90 51.00 51.00 1,000 51,000 51.000 36.94 36.94 37.45 36.80 36.80 1,386 36.796 -1.44%
2018-01-18 0 51.95 51.30 51.95 51.50 51.95 5,000 258,150 51.630 37.48 37.01 37.48 37.16 37.48 6,930 37.251 0.87%
2018-01-17 0 51.50 51.00 51.50 51.00 51.50 3,500 179,250 51.214 37.16 36.80 37.16 36.80 37.16 4,851 36.951 1.18%
2018-01-16 0 50.90 50.45 51.20 - - 0 0 - 36.72 36.40 36.94 - - 0 - 0.00%
2018-01-15 0 50.90 50.30 50.90 50.30 50.90 3,200 161,480 50.463 36.72 36.29 36.72 36.29 36.72 4,435 36.409 0.59%
2018-01-12 0 50.60 50.30 51.30 50.50 50.60 12,000 607,050 50.588 36.51 36.29 37.01 36.44 36.51 16,632 36.499 0.80%
2018-01-11 0 50.20 50.05 50.50 - - 0 0 - 36.22 36.11 36.44 - - 0 - 0.00%
2018-01-10 0 50.20 49.65 50.20 49.80 50.50 1,500 75,400 50.267 36.22 35.82 36.22 35.93 36.44 2,079 36.267 0.30%
2018-01-09 0 50.05 49.50 50.10 49.90 50.05 3,500 175,000 50.000 36.11 35.71 36.15 36.00 36.11 4,851 36.075 0.50%
2018-01-08 0 49.80 49.70 50.20 - - 0 0 - 35.93 35.86 36.22 - - 0 - 0.00%
2018-01-05 0 49.80 49.55 50.00 49.50 50.20 2,000 99,850 49.925 35.93 35.75 36.07 35.71 36.22 2,772 36.021 0.00%
2018-01-04 0 49.80 49.15 50.00 49.20 49.80 5,500 270,900 49.255 35.93 35.46 36.07 35.50 35.93 7,623 35.537 0.61%
2018-01-03 0 49.50 49.20 49.50 - - 0 0 - 35.71 35.50 35.71 - - 0 - 0.00%
2018-01-02 0 49.50 48.95 49.95 48.45 49.50 22,450 1,098,170 48.916 35.71 35.32 36.04 34.96 35.71 31,116 35.293 2.06%
2017-12-29 0 48.50 48.00 48.60 - - 0 0 - 34.99 34.63 35.06 - - 0 - 0.00%
2017-12-28 0 48.50 48.20 48.60 48.50 48.50 4,000 194,000 48.500 34.99 34.78 35.06 34.99 34.99 5,544 34.993 0.73%
2017-12-27 0 48.15 46.95 48.15 48.00 48.35 1,000 48,175 48.175 34.74 33.87 34.74 34.63 34.88 1,386 34.758 1.90%
2017-12-22 0 47.25 46.90 47.50 - - 0 0 - 34.09 33.84 34.27 - - 0 - 0.00%
2017-12-21 0 47.25 47.25 47.40 45.85 47.40 17,000 799,950 47.056 34.09 34.09 34.20 33.08 34.20 23,562 33.951 1.61%
2017-12-20 0 46.50 45.85 46.60 - - 0 0 - 33.55 33.08 33.62 - - 0 - 0.00%
2017-12-19 0 46.50 46.00 46.50 46.50 46.50 1,000 46,500 46.500 33.55 33.19 33.55 33.55 33.55 1,386 33.550 0.11%
2017-12-18 0 46.45 45.90 46.50 46.15 46.45 13,000 601,600 46.277 33.51 33.12 33.55 33.30 33.51 18,018 33.389 1.09%
2017-12-15 0 45.95 45.55 45.95 - - 2,000 91,600 45.800 33.15 32.86 33.15 - - 2,772 33.045 -0.11%
2017-12-14 0 46.00 46.00 46.20 46.00 46.00 2,000 92,000 46.000 33.19 33.19 33.33 33.19 33.19 2,772 33.189 -0.43%
2017-12-13 0 46.20 45.80 46.20 - - 0 0 - 33.33 33.04 33.33 - - 0 - 0.00%
2017-12-12 0 46.20 45.90 46.40 - - 0 0 - 33.33 33.12 33.48 - - 0 - 0.00%
2017-12-11 0 46.20 45.85 46.30 46.20 46.20 1,000 46,200 46.200 33.33 33.08 33.41 33.33 33.33 1,386 33.333 0.00%
2017-12-08 0 46.20 45.50 46.35 45.50 46.20 3,000 137,050 45.683 33.33 32.83 33.44 32.83 33.33 4,158 32.960 0.65%
2017-12-07 0 45.90 45.50 46.00 45.65 45.90 9,500 434,500 45.737 33.12 32.83 33.19 32.94 33.12 13,167 32.999 0.33%
2017-12-06 0 45.75 45.25 45.80 45.75 45.75 3,500 160,125 45.750 33.01 32.65 33.04 33.01 33.01 4,851 33.009 -0.11%
2017-12-05 0 45.80 45.20 45.95 45.80 45.80 4,000 183,200 45.800 33.04 32.61 33.15 33.04 33.04 5,544 33.045 0.66%
2017-12-04 0 45.50 45.50 45.80 44.10 45.50 9,500 429,650 45.226 32.83 32.83 33.04 31.82 32.83 13,167 32.631 0.00%
2017-12-01 0 45.50 45.20 45.50 45.30 45.50 5,000 227,100 45.420 32.83 32.61 32.83 32.68 32.83 6,930 32.770 0.66%
2017-11-30 0 45.20 45.20 45.40 45.00 45.30 2,000 90,350 45.175 32.61 32.61 32.76 32.47 32.68 2,772 32.594 -1.20%
2017-11-29 0 45.75 45.45 45.80 - - 0 0 - 33.01 32.79 33.04 - - 0 - 0.00%
2017-11-28 0 45.75 45.25 45.75 45.25 45.80 3,000 136,375 45.458 33.01 32.65 33.01 32.65 33.04 4,158 32.798 0.77%
2017-11-27 0 45.40 45.40 45.80 45.30 45.30 500 22,650 45.300 32.76 32.76 33.04 32.68 32.68 693 32.684 -0.44%
2017-11-24 0 45.60 45.50 45.80 - - 0 0 - 32.90 32.83 33.04 - - 0 - 0.00%
2017-11-23 0 45.60 45.60 45.90 45.50 45.50 3,500 159,250 45.500 32.90 32.90 33.12 32.83 32.83 4,851 32.828 0.00%
2017-11-22 0 45.60 45.60 45.95 - - 0 0 - 32.90 32.90 33.15 - - 0 - 0.00%
2017-11-21 0 45.60 45.60 45.90 45.60 45.60 2,000 91,200 45.600 32.90 32.90 33.12 32.90 32.90 2,772 32.900 -0.87%
2017-11-20 0 46.00 45.65 46.00 46.05 46.05 500 23,025 46.050 33.19 32.94 33.19 33.23 33.23 693 33.225 0.11%
2017-11-17 0 45.95 45.40 46.00 - - 0 0 - 33.15 32.76 33.19 - - 0 - 0.00%
2017-11-16 0 45.95 45.50 46.00 45.40 45.95 2,000 91,325 45.663 33.15 32.83 33.19 32.76 33.15 2,772 32.945 0.88%
2017-11-15 0 45.55 45.45 46.05 - - 0 0 - 32.86 32.79 33.23 - - 0 - 0.00%
2017-11-14 0 45.55 45.55 45.75 45.55 45.70 8,000 365,300 45.663 32.86 32.86 33.01 32.86 32.97 11,088 32.945 0.00%
2017-11-13 0 45.55 45.55 46.00 45.55 45.55 500 22,775 45.550 32.86 32.86 33.19 32.86 32.86 693 32.864 -0.98%
2017-11-10 0 46.00 45.50 46.00 45.40 46.00 9,000 413,400 45.933 33.19 32.83 33.19 32.76 33.19 12,474 33.141 0.44%
2017-11-09 0 45.80 45.50 45.95 45.80 45.80 500 22,900 45.800 33.04 32.83 33.15 33.04 33.04 693 33.045 -0.43%
2017-11-08 0 46.00 45.45 46.00 46.00 46.00 500 23,000 46.000 33.19 32.79 33.19 33.19 33.19 693 33.189 1.10%
2017-11-07 0 45.50 45.30 45.90 45.50 45.80 14,000 640,175 45.727 32.83 32.68 33.12 32.83 33.04 19,404 32.992 0.00%
2017-11-06 0 45.50 45.40 45.95 45.50 45.50 2,000 91,000 45.500 32.83 32.76 33.15 32.83 32.83 2,772 32.828 -0.44%
2017-11-03 0 45.70 45.40 45.70 - - 0 0 - 32.97 32.76 32.97 - - 0 - 0.00%
2017-11-02 0 45.70 45.70 46.00 - - 0 0 - 32.97 32.97 33.19 - - 0 - 0.22%
2017-11-01 0 45.60 45.60 46.20 45.60 45.60 2,000 91,200 45.600 32.90 32.90 33.33 32.90 32.90 2,772 32.900 0.00%
2017-10-31 0 45.60 45.60 46.00 45.25 45.60 3,000 136,225 45.408 32.90 32.90 33.19 32.65 32.90 4,158 32.762 0.00%
2017-10-30 0 45.60 45.55 46.40 45.60 46.00 3,000 137,200 45.733 32.90 32.86 33.48 32.90 33.19 4,158 32.997 -1.72%
2017-10-27 0 46.40 45.70 46.40 - - 0 0 - 33.48 32.97 33.48 - - 0 - 0.00%
2017-10-26 0 46.40 45.70 46.40 - - 0 0 - 33.48 32.97 33.48 - - 0 - -0.22%
2017-10-25 0 46.50 45.40 46.55 45.80 46.50 1,000 46,150 46.150 33.55 32.76 33.59 33.04 33.55 1,386 33.297 1.31%
2017-10-24 0 45.90 45.65 46.50 - - 0 0 - 33.12 32.94 33.55 - - 0 - 0.00%
2017-10-23 0 45.90 45.85 46.50 45.90 45.90 2,000 91,800 45.900 33.12 33.08 33.55 33.12 33.12 2,772 33.117 -0.86%
2017-10-20 0 46.30 46.00 46.30 46.00 46.30 2,500 115,450 46.180 33.41 33.19 33.41 33.19 33.41 3,465 33.319 0.98%
2017-10-19 0 45.85 45.70 46.40 - - 0 0 - 33.08 32.97 33.48 - - 0 - 0.00%
2017-10-18 0 45.85 45.70 46.30 - - 0 0 - 33.08 32.97 33.41 - - 0 - 0.00%
2017-10-17 0 45.85 45.80 46.20 45.85 45.85 500 22,925 45.850 33.08 33.04 33.33 33.08 33.08 693 33.081 -0.76%
2017-10-16 0 46.20 45.90 46.20 46.20 46.20 500 23,100 46.200 33.33 33.12 33.33 33.33 33.33 693 33.333 -0.54%
2017-10-13 0 46.45 45.85 46.45 - - 0 0 - 33.51 33.08 33.51 - - 0 - 0.00%
2017-10-12 0 46.45 45.55 46.50 - - 0 0 - 33.51 32.86 33.55 - - 0 - 0.00%
2017-10-11 0 46.45 46.00 46.50 45.70 46.45 6,500 298,800 45.969 33.51 33.19 33.55 32.97 33.51 9,009 33.167 0.98%
2017-10-10 0 46.00 45.75 46.00 - - 0 0 - 33.19 33.01 33.19 - - 0 - 0.00%
2017-10-09 0 46.00 45.75 46.40 46.00 46.20 2,500 115,200 46.080 33.19 33.01 33.48 33.19 33.33 3,465 33.247 -0.43%
2017-10-06 0 46.20 46.10 46.30 46.00 46.30 8,000 369,275 46.159 33.33 33.26 33.41 33.19 33.41 11,088 33.304 0.65%
2017-10-04 0 45.90 45.20 45.90 - - 0 0 - 33.12 32.61 33.12 - - 0 - 0.00%
2017-10-03 0 45.90 45.25 45.90 45.90 45.90 500 22,950 45.900 33.12 32.65 33.12 33.12 33.12 693 33.117 0.00%
2017-09-29 0 45.90 45.35 46.10 45.40 45.90 9,500 433,925 45.676 33.12 32.72 33.26 32.76 33.12 13,167 32.955 1.32%
2017-09-28 0 45.30 45.10 45.40 45.30 45.40 5,000 226,800 45.360 32.68 32.54 32.76 32.68 32.76 6,930 32.727 -0.66%
2017-09-27 0 45.60 44.75 45.60 44.15 45.60 19,000 856,800 45.095 32.90 32.29 32.90 31.85 32.90 26,334 32.536 4.11%
2017-09-26 0 43.80 43.80 44.15 43.80 43.80 10,500 459,900 43.800 31.60 31.60 31.85 31.60 31.60 14,553 31.602 0.00%
2017-09-25 0 43.80 43.60 44.15 43.80 43.95 5,000 219,350 43.870 31.60 31.46 31.85 31.60 31.71 6,930 31.652 -0.79%
2017-09-22 0 44.15 44.00 44.15 - - 0 0 - 31.85 31.75 31.85 - - 0 - -0.11%
2017-09-21 0 44.20 44.20 44.40 44.20 44.20 6,000 265,200 44.200 31.89 31.89 32.03 31.89 31.89 8,316 31.890 0.00%
2017-09-20 0 44.20 43.85 44.20 - - 0 0 - 31.89 31.64 31.89 - - 0 - 0.00%
2017-09-19 0 44.20 44.20 44.30 - - 0 0 - 31.89 31.89 31.96 - - 0 - 0.45%
2017-09-18 0 44.00 43.95 44.75 44.00 44.50 2,000 88,550 44.275 31.75 31.71 32.29 31.75 32.11 2,772 31.944 -1.68%
2017-09-15 0 44.75 44.20 44.75 43.85 44.75 2,000 88,825 44.413 32.29 31.89 32.29 31.64 32.29 2,772 32.044 0.56%
2017-09-14 0 44.50 44.05 44.90 44.50 44.50 500 22,250 44.500 32.11 31.78 32.40 32.11 32.11 693 32.107 -1.00%
2017-09-13 0 44.95 44.15 45.00 44.95 45.05 3,500 157,500 45.000 32.43 31.85 32.47 32.43 32.50 4,851 32.467 0.00%
2017-09-12 0 44.95 44.25 44.95 - - 0 0 - 32.43 31.93 32.43 - - 0 - -0.11%
2017-09-11 0 45.00 45.00 45.20 44.10 45.00 4,000 178,700 44.675 32.47 32.47 32.61 31.82 32.47 5,544 32.233 0.00%
2017-09-08 0 45.00 44.25 45.00 - - 0 0 - 32.47 31.93 32.47 - - 0 - 0.00%
2017-09-07 0 45.00 44.15 45.10 - - 0 0 - 32.47 31.85 32.54 - - 0 - 0.00%
2017-09-06 0 45.00 44.30 45.00 - - 0 0 - 32.47 31.96 32.47 - - 0 - 0.00%
2017-09-05 0 45.00 44.25 45.00 45.00 45.00 1,500 67,500 45.000 32.47 31.93 32.47 32.47 32.47 2,079 32.467 1.69%
2017-09-04 0 44.25 43.45 44.25 43.95 44.25 2,500 110,475 44.190 31.93 31.35 31.93 31.71 31.93 3,465 31.883 0.68%
2017-09-01 0 43.95 43.60 44.25 - - 0 0 - 31.71 31.46 31.93 - - 0 - 0.00%
2017-08-31 0 43.95 43.70 43.95 43.80 43.95 3,000 131,700 43.900 31.71 31.53 31.71 31.60 31.71 4,158 31.674 2.21%
2017-08-30 0 43.00 43.00 43.70 43.00 43.00 1,000 43,000 43.000 31.02 31.02 31.53 31.02 31.02 1,386 31.024 0.00%
2017-08-29 0 43.00 42.80 43.65 - - 0 0 - 31.02 30.88 31.49 - - 0 - 0.00%
2017-08-28 0 43.00 42.80 43.40 42.95 43.25 6,500 280,250 43.115 31.02 30.88 31.31 30.99 31.20 9,009 31.108 0.82%
2017-08-25 0 42.65 42.65 43.95 - - 0 0 - 30.77 30.77 31.71 - - 0 - 0.24%
2017-08-24 0 42.55 42.55 42.95 42.40 42.40 500 21,200 42.400 30.70 30.70 30.99 30.59 30.59 693 30.592 0.35%
2017-08-22 0 42.40 42.40 43.00 42.40 42.40 500 21,200 42.400 30.59 30.59 31.02 30.59 30.59 693 30.592 0.00%
2017-08-21 0 42.40 42.40 43.05 42.00 42.45 11,000 464,425 42.220 30.59 30.59 31.06 30.30 30.63 15,246 30.462 -1.28%
2017-08-18 0 42.95 42.45 42.95 - - 0 0 - 30.99 30.63 30.99 - - 0 - -0.35%
2017-08-17 0 43.10 42.60 43.10 43.05 43.10 1,500 64,625 43.083 31.10 30.74 31.10 31.06 31.10 2,079 31.085 1.65%
2017-08-16 0 42.40 42.40 44.00 - - 0 0 - 30.59 30.59 31.75 - - 0 - 0.00%
2017-08-15 0 42.40 42.40 43.00 42.40 42.40 500 21,200 42.400 30.59 30.59 31.02 30.59 30.59 693 30.592 0.00%
2017-08-14 0 42.40 42.40 42.85 42.40 42.40 500 21,200 42.400 30.59 30.59 30.92 30.59 30.59 693 30.592 0.00%
2017-08-11 0 42.40 42.35 42.45 42.40 42.40 500 21,200 42.400 30.59 30.56 30.63 30.59 30.59 693 30.592 -0.12%
2017-08-10 0 42.45 42.40 43.00 42.45 42.45 500 21,225 42.450 30.63 30.59 31.02 30.63 30.63 693 30.628 0.00%
2017-08-09 0 42.45 42.40 43.10 42.45 42.45 1,000 42,450 42.450 30.63 30.59 31.10 30.63 30.63 1,386 30.628 -0.12%
2017-08-08 0 42.50 42.40 42.80 42.50 42.50 500 21,250 42.500 30.66 30.59 30.88 30.66 30.66 693 30.664 -0.12%
2017-08-07 0 42.55 42.55 43.00 - - 0 0 - 30.70 30.70 31.02 - - 0 - 0.35%
2017-08-04 0 42.40 42.40 43.75 42.25 42.40 4,250 179,887 42.326 30.59 30.59 31.57 30.48 30.59 5,891 30.538 0.12%
2017-08-03 0 42.35 42.30 42.95 - - 0 0 - 30.56 30.52 30.99 - - 0 - 0.00%
2017-08-02 0 42.35 42.35 42.70 42.20 42.20 3,500 147,700 42.200 30.56 30.56 30.81 30.45 30.45 4,851 30.447 -0.59%
2017-08-01 0 42.60 42.20 42.90 - - 1,000 42,300 42.300 30.74 30.45 30.95 - - 1,386 30.519 0.00%
2017-07-31 0 42.60 42.35 42.60 42.60 42.60 500 21,300 42.600 30.74 30.56 30.74 30.74 30.74 693 30.736 0.71%
2017-07-28 0 42.30 42.30 42.70 - - 0 0 - 30.52 30.52 30.81 - - 0 - 0.24%
2017-07-27 0 42.20 42.20 42.50 42.20 42.30 3,500 147,825 42.236 30.45 30.45 30.66 30.45 30.52 4,851 30.473 -0.71%
2017-07-26 0 42.50 42.40 42.85 42.50 42.50 500 21,250 42.500 30.66 30.59 30.92 30.66 30.66 693 30.664 -0.93%
2017-07-25 0 42.90 42.35 43.00 - - 0 0 - 30.95 30.56 31.02 - - 0 - 0.00%
2017-07-24 0 42.90 42.50 42.90 42.95 42.95 1,000 42,950 42.950 30.95 30.66 30.95 30.99 30.99 1,386 30.988 -0.12%
2017-07-21 0 42.95 42.30 43.00 42.30 42.95 1,654 70,583 42.674 30.99 30.52 31.02 30.52 30.99 2,292 30.789 0.59%
2017-07-20 0 42.70 42.40 42.85 42.70 42.70 2,500 106,750 42.700 30.81 30.59 30.92 30.81 30.81 3,465 30.808 0.95%
2017-07-19 0 42.30 42.30 42.80 42.25 42.45 1,900 80,310 42.268 30.52 30.52 30.88 30.48 30.63 2,633 30.497 -0.70%
2017-07-18 0 42.60 42.35 42.75 42.20 42.60 8,500 361,400 42.518 30.74 30.56 30.84 30.45 30.74 11,781 30.676 0.47%
2017-07-17 0 42.40 42.20 42.80 42.05 42.40 2,000 84,450 42.225 30.59 30.45 30.88 30.34 30.59 2,772 30.465 -0.24%
2017-07-14 0 42.50 42.50 42.90 - - 0 0 - 30.66 30.66 30.95 - - 0 - 0.00%
2017-07-13 0 42.50 42.30 42.50 42.50 42.50 500 21,250 42.500 30.66 30.52 30.66 30.66 30.66 693 30.664 0.00%
2017-07-12 0 42.50 42.05 42.70 42.50 42.50 1,000 42,500 42.500 30.66 30.34 30.81 30.66 30.66 1,386 30.664 0.00%
2017-07-11 0 42.50 42.10 42.50 - - 0 0 - 30.66 30.38 30.66 - - 0 - 0.00%
2017-07-10 0 42.50 42.10 42.70 - - 0 0 - 30.66 30.38 30.81 - - 0 - 0.00%
2017-07-07 0 42.50 42.05 42.50 - - 0 0 - 30.66 30.34 30.66 - - 0 - 0.00%
2017-07-06 0 42.50 42.05 42.95 - - 0 0 - 30.66 30.34 30.99 - - 0 - 0.00%
2017-07-05 0 42.50 42.05 42.50 42.50 42.50 2,000 85,000 42.500 30.66 30.34 30.66 30.66 30.66 2,772 30.664 0.47%
2017-07-04 0 42.30 42.00 42.90 42.00 42.30 8,500 357,475 42.056 30.52 30.30 30.95 30.30 30.52 11,781 30.343 0.00%
2017-07-03 0 42.30 42.20 42.30 - - 0 0 - 30.52 30.45 30.52 - - 0 - -1.05%
2017-06-30 0 42.75 42.10 42.75 42.00 43.00 5,000 211,025 42.205 30.84 30.38 30.84 30.30 31.02 6,930 30.451 1.54%
2017-06-29 0 42.10 42.10 42.50 - - 0 0 - 30.38 30.38 30.66 - - 0 - 0.24%
2017-06-28 0 42.00 41.95 42.40 - - 0 0 - 30.30 30.27 30.59 - - 0 - 0.00%
2017-06-27 0 42.00 41.95 42.80 42.00 42.10 4,000 168,250 42.063 30.30 30.27 30.88 30.30 30.38 5,544 30.348 -0.12%
2017-06-26 0 42.05 42.05 42.40 42.00 42.20 7,500 315,350 42.047 30.34 30.34 30.59 30.30 30.45 10,395 30.337 -0.12%
2017-06-23 0 42.10 42.10 42.30 42.10 42.20 2,500 105,300 42.120 30.38 30.38 30.52 30.38 30.45 3,465 30.390 -0.24%
2017-06-22 0 42.20 42.10 42.40 42.20 42.20 1,000 42,200 42.200 30.45 30.38 30.59 30.45 30.45 1,386 30.447 0.00%
2017-06-21 0 42.20 41.90 42.40 - - 0 0 - 30.45 30.23 30.59 - - 0 - 0.00%
2017-06-20 0 42.20 42.15 42.95 42.20 42.20 1,000 42,575 42.575 30.45 30.41 30.99 30.45 30.45 1,386 30.718 0.12%
2017-06-19 0 42.15 42.15 43.00 - - 0 0 - 30.41 30.41 31.02 - - 0 - 0.12%
2017-06-16 0 42.10 42.10 43.00 42.10 42.10 1,500 63,150 42.100 30.38 30.38 31.02 30.38 30.38 2,079 30.375 -2.09%
2017-06-15 0 43.00 42.10 43.15 - - 0 0 - 31.02 30.38 31.13 - - 0 - 0.00%
2017-06-14 0 43.00 42.50 43.00 42.80 43.30 1,000 43,050 43.050 31.02 30.66 31.02 30.88 31.24 1,386 31.061 0.94%
2017-06-13 0 42.60 42.45 42.70 42.60 42.60 2,000 85,200 42.600 30.74 30.63 30.81 30.74 30.74 2,772 30.736 0.24%
2017-06-12 0 42.50 42.50 42.80 42.50 42.50 1,000 42,500 42.500 30.66 30.66 30.88 30.66 30.66 1,386 30.664 -0.70%
2017-06-09 0 42.80 42.60 42.90 42.80 42.80 1,000 42,800 42.800 30.88 30.74 30.95 30.88 30.88 1,386 30.880 -0.81%
2017-06-08 0 43.15 42.90 43.15 43.30 43.30 1,000 43,300 43.300 31.13 30.95 31.13 31.24 31.24 1,386 31.241 0.35%
2017-06-07 0 43.00 42.60 44.00 43.00 43.30 3,500 150,800 43.086 31.02 30.74 31.75 31.02 31.24 4,851 31.086 -0.69%
2017-06-06 0 43.30 42.60 43.45 43.30 43.30 500 21,650 43.300 31.24 30.74 31.35 31.24 31.24 693 31.241 0.35%
2017-06-05 0 43.15 42.55 43.15 43.45 43.45 808 34,753 43.011 31.13 30.70 31.13 31.35 31.35 1,120 31.032 -0.69%
2017-06-02 0 43.45 42.65 43.50 - - 0 0 - 31.35 30.77 31.39 - - 0 - 0.00%
2017-06-01 0 43.45 42.65 43.45 43.40 43.50 1,500 65,200 43.467 31.35 30.77 31.35 31.31 31.39 2,079 31.361 1.05%
2017-05-31 0 43.00 42.60 43.45 43.00 43.75 3,000 129,800 43.267 31.02 30.74 31.35 31.02 31.57 4,158 31.217 -0.58%
2017-05-29 0 44.25 43.80 44.25 44.25 44.25 1,500 66,375 44.250 31.20 30.89 31.20 31.20 31.20 2,127 31.205 0.00%
2017-05-26 0 44.25 44.00 44.25 44.25 44.25 1,000 44,250 44.250 31.20 31.03 31.20 31.20 31.20 1,418 31.205 0.57%
2017-05-25 0 44.00 43.80 44.30 44.00 44.00 500 22,000 44.000 31.03 30.89 31.24 31.03 31.03 709 31.029 -0.34%
2017-05-24 0 44.15 43.85 44.15 44.10 44.15 3,500 154,450 44.129 31.13 30.92 31.13 31.10 31.13 4,963 31.119 0.11%
2017-05-23 0 44.10 44.05 44.10 - - 0 0 - 31.10 31.06 31.10 - - 0 - -0.23%
2017-05-22 0 44.20 44.20 44.50 44.20 44.20 992 43,674 44.026 31.17 31.17 31.38 31.17 31.17 1,407 31.047 0.00%
2017-05-19 0 44.20 43.75 44.20 43.60 44.20 3,000 131,500 43.833 31.17 30.85 31.17 30.75 31.17 4,254 30.911 0.00%
2017-05-18 0 44.20 43.75 44.20 - - 0 0 - 31.17 30.85 31.17 - - 0 - 0.00%
2017-05-17 0 44.20 43.85 44.50 43.85 43.85 500 21,925 43.850 31.17 30.92 31.38 30.92 30.92 709 30.923 -0.90%
2017-05-16 0 44.60 43.65 44.60 - - 0 0 - 31.45 30.78 31.45 - - 0 - 0.00%
2017-05-15 0 44.60 43.70 44.70 - - 0 0 - 31.45 30.82 31.52 - - 0 - 0.00%
2017-05-12 0 44.60 43.90 44.60 44.00 44.65 11,000 489,125 44.466 31.45 30.96 31.45 31.03 31.49 15,599 31.357 1.59%
2017-05-11 0 43.90 43.90 44.55 43.90 43.90 500 21,950 43.900 30.96 30.96 31.42 30.96 30.96 709 30.958 -0.68%
2017-05-10 0 44.20 44.20 44.50 44.20 44.20 500 22,100 44.200 31.17 31.17 31.38 31.17 31.17 709 31.170 0.00%
2017-05-09 0 44.20 43.70 44.35 44.20 44.20 500 22,100 44.200 31.17 30.82 31.28 31.17 31.17 709 31.170 -0.56%
2017-05-08 0 44.45 43.70 44.45 44.50 44.50 4,500 200,250 44.500 31.35 30.82 31.35 31.38 31.38 6,381 31.381 0.57%
2017-05-05 0 44.20 43.70 44.30 - - 0 0 - 31.17 30.82 31.24 - - 0 - 0.00%
2017-05-04 0 44.20 43.55 44.25 - - 0 0 - 31.17 30.71 31.20 - - 0 - 0.00%
2017-05-02 0 44.20 43.60 44.20 - - 0 0 - 31.17 30.75 31.17 - - 0 - -0.23%
2017-04-28 0 44.30 43.35 44.45 - - 0 0 - 31.24 30.57 31.35 - - 0 - 0.00%
2017-04-27 0 44.30 42.50 44.30 44.35 44.35 1,000 44,350 44.350 31.24 29.97 31.24 31.28 31.28 1,418 31.275 2.07%
2017-04-26 0 43.40 43.00 44.30 - - 0 0 - 30.61 30.32 31.24 - - 0 - 0.00%
2017-04-25 0 43.40 43.20 44.25 - - 0 0 - 30.61 30.46 31.20 - - 0 - 0.00%
2017-04-24 0 43.40 43.20 43.95 43.20 43.40 3,000 129,900 43.300 30.61 30.46 30.99 30.46 30.61 4,254 30.535 -0.12%
2017-04-21 0 43.45 43.15 44.25 43.45 43.45 500 21,725 43.450 30.64 30.43 31.20 30.64 30.64 709 30.641 0.00%
2017-04-20 0 43.45 43.45 44.25 43.40 43.40 500 21,700 43.400 30.64 30.64 31.20 30.61 30.61 709 30.605 -1.36%
2017-04-19 0 44.05 42.85 44.05 44.05 44.05 1,000 44,050 44.050 31.06 30.22 31.06 31.06 31.06 1,418 31.064 1.26%
2017-04-18 0 43.50 43.20 44.75 43.00 43.50 9,000 388,900 43.211 30.68 30.46 31.56 30.32 30.68 12,762 30.472 -1.47%
2017-04-13 0 44.15 43.90 44.60 44.15 44.15 1,000 44,150 44.150 31.13 30.96 31.45 31.13 31.13 1,418 31.134 -0.11%
2017-04-12 0 44.20 44.15 44.35 - - 0 0 - 31.17 31.13 31.28 - - 0 - 0.00%
2017-04-11 0 44.20 44.15 44.35 44.20 44.30 3,500 154,950 44.271 31.17 31.13 31.28 31.17 31.24 4,963 31.220 -1.34%
2017-04-10 0 44.80 44.40 44.90 44.10 44.80 4,500 201,250 44.722 31.59 31.31 31.66 31.10 31.59 6,381 31.538 1.13%
2017-04-07 0 44.30 43.40 44.60 - - 0 0 - 31.24 30.61 31.45 - - 0 - 0.00%
2017-04-06 0 44.30 43.35 44.60 - - 0 0 - 31.24 30.57 31.45 - - 0 - 0.00%
2017-04-05 0 44.30 43.75 44.40 - - 0 0 - 31.24 30.85 31.31 - - 0 - 0.00%
2017-04-03 0 44.30 43.40 44.65 - - 0 0 - 31.24 30.61 31.49 - - 0 - 0.00%
2017-03-31 0 44.30 43.65 44.40 44.25 44.30 1,500 66,425 44.283 31.24 30.78 31.31 31.20 31.24 2,127 31.228 0.00%
2017-03-30 0 44.30 43.60 44.35 44.30 44.30 500 22,150 44.300 31.24 30.75 31.28 31.24 31.24 709 31.240 0.00%
2017-03-29 0 44.30 43.10 44.40 - - 0 0 - 31.24 30.39 31.31 - - 0 - 0.00%
2017-03-28 0 44.30 43.55 44.30 44.20 44.50 3,500 155,450 44.414 31.24 30.71 31.24 31.17 31.38 4,963 31.321 -0.11%
2017-03-27 0 44.35 43.80 44.80 44.35 44.60 5,000 222,200 44.440 31.28 30.89 31.59 31.28 31.45 7,090 31.339 1.26%
2017-03-24 0 43.80 43.50 44.30 43.80 43.80 3,000 131,400 43.800 30.89 30.68 31.24 30.89 30.89 4,254 30.887 0.00%
2017-03-23 0 43.80 43.55 44.05 - - 0 0 - 30.89 30.71 31.06 - - 0 - 0.00%
2017-03-22 0 43.80 43.30 44.10 43.80 44.00 1,500 65,800 43.867 30.89 30.53 31.10 30.89 31.03 2,127 30.935 -0.45%
2017-03-21 0 44.00 43.50 44.40 43.50 44.00 4,000 174,500 43.625 31.03 30.68 31.31 30.68 31.03 5,672 30.764 1.15%
2017-03-20 0 43.50 43.30 43.50 - - 0 0 - 30.68 30.53 30.68 - - 0 - 0.00%
2017-03-17 0 43.50 43.20 43.80 43.50 43.50 500 21,750 43.500 30.68 30.46 30.89 30.68 30.68 709 30.676 0.00%
2017-03-16 0 43.50 43.25 43.80 43.20 43.50 8,000 346,650 43.331 30.68 30.50 30.89 30.46 30.68 11,344 30.557 0.69%
2017-03-15 0 43.20 43.20 43.50 43.15 43.20 8,500 367,150 43.194 30.46 30.46 30.68 30.43 30.46 12,053 30.460 -0.35%
2017-03-14 0 43.35 43.20 43.40 43.35 43.45 2,000 86,800 43.400 30.57 30.46 30.61 30.57 30.64 2,836 30.605 0.35%
2017-03-13 0 43.20 43.20 43.45 43.15 43.15 1,000 43,150 43.150 30.46 30.46 30.64 30.43 30.43 1,418 30.429 0.12%
2017-03-10 0 43.15 43.15 43.30 - - 0 0 - 30.43 30.43 30.53 - - 0 - 0.00%
2017-03-09 0 43.15 43.05 43.30 43.15 43.25 4,500 194,325 43.183 30.43 30.36 30.53 30.43 30.50 6,381 30.453 -0.35%
2017-03-08 0 43.30 43.15 43.40 - - 0 0 - 30.53 30.43 30.61 - - 0 - 0.00%
2017-03-07 0 43.30 43.20 43.45 43.30 43.45 4,500 194,950 43.322 30.53 30.46 30.64 30.53 30.64 6,381 30.551 -0.35%
2017-03-06 0 43.45 43.20 43.50 43.45 43.45 2,000 86,900 43.450 30.64 30.46 30.68 30.64 30.64 2,836 30.641 0.00%
2017-03-03 0 43.45 43.10 43.45 43.50 43.50 1,500 65,150 43.433 30.64 30.39 30.64 30.68 30.68 2,127 30.629 0.12%
2017-03-02 0 43.40 43.15 43.40 43.50 43.50 3,500 152,250 43.500 30.61 30.43 30.61 30.68 30.68 4,963 30.676 0.70%
2017-03-01 0 43.10 43.05 43.35 43.10 43.50 13,500 585,225 43.350 30.39 30.36 30.57 30.39 30.68 19,144 30.570 -0.58%
2017-02-28 0 43.35 43.20 43.50 - - 0 0 - 30.57 30.46 30.68 - - 0 - 0.00%
2017-02-27 0 43.35 43.35 43.50 43.30 43.60 9,500 413,550 43.532 30.57 30.57 30.68 30.53 30.75 13,471 30.698 -0.80%
2017-02-24 0 43.70 43.65 43.70 43.65 43.75 7,000 305,850 43.693 30.82 30.78 30.82 30.78 30.85 9,926 30.812 0.69%
2017-02-23 0 43.40 43.20 43.45 43.00 43.40 114,900 4,966,805 43.227 30.61 30.46 30.64 30.32 30.61 162,934 30.484 0.93%
2017-02-22 0 43.00 42.90 43.10 43.00 43.00 4,000 172,000 43.000 30.32 30.25 30.39 30.32 30.32 5,672 30.323 0.00%
2017-02-21 0 43.00 42.80 43.00 42.90 43.00 6,000 257,900 42.983 30.32 30.18 30.32 30.25 30.32 8,508 30.312 0.23%
2017-02-20 0 42.90 42.60 43.00 42.90 42.90 1,000 42,900 42.900 30.25 30.04 30.32 30.25 30.25 1,418 30.253 -0.35%
2017-02-17 0 43.05 42.70 43.15 - - 0 0 - 30.36 30.11 30.43 - - 0 - 0.00%
2017-02-16 0 43.05 43.00 43.10 43.05 43.20 4,000 172,575 43.144 30.36 30.32 30.39 30.36 30.46 5,672 30.425 -0.12%
2017-02-15 0 43.10 42.95 43.10 43.00 43.10 6,000 258,300 43.050 30.39 30.29 30.39 30.32 30.39 8,508 30.359 0.58%
2017-02-14 0 42.85 42.60 43.00 - - 0 0 - 30.22 30.04 30.32 - - 0 - 0.00%
2017-02-13 0 42.85 42.25 43.00 42.85 42.85 2,000 85,700 42.850 30.22 29.79 30.32 30.22 30.22 2,836 30.218 0.00%
2017-02-10 0 42.85 42.35 43.00 42.80 42.85 3,000 128,525 42.842 30.22 29.86 30.32 30.18 30.22 4,254 30.212 0.12%
2017-02-09 0 42.80 42.05 42.80 42.80 42.80 1,500 63,500 42.333 30.18 29.65 30.18 30.18 30.18 2,127 29.853 0.00%
2017-02-08 0 42.80 42.35 42.80 - - 0 0 - 30.18 29.86 30.18 - - 0 - 0.00%
2017-02-07 0 42.80 42.40 43.00 - - 0 0 - 30.18 29.90 30.32 - - 0 - 0.00%
2017-02-06 0 42.80 42.45 43.00 42.50 42.80 2,000 85,450 42.725 30.18 29.94 30.32 29.97 30.18 2,836 30.129 0.00%
2017-02-03 0 42.80 42.20 42.80 - - 0 0 - 30.18 29.76 30.18 - - 0 - 0.00%
2017-02-02 0 42.80 42.40 42.80 - - 0 0 - 30.18 29.90 30.18 - - 0 - 0.00%
2017-02-01 0 42.80 42.50 42.80 42.80 42.80 1,081 46,266 42.799 30.18 29.97 30.18 30.18 30.18 1,533 30.182 0.00%
2017-01-27 0 42.80 42.00 42.85 - - 0 0 - 30.18 29.62 30.22 - - 0 - 0.00%
2017-01-26 0 42.80 41.85 42.90 42.50 42.80 4,500 192,000 42.667 30.18 29.51 30.25 29.97 30.18 6,381 30.088 1.06%
2017-01-25 0 42.35 41.30 42.35 - - 0 0 - 29.86 29.12 29.86 - - 0 - 0.00%
2017-01-24 0 42.35 41.55 42.35 41.80 42.45 1,000 42,125 42.125 29.86 29.30 29.86 29.48 29.94 1,418 29.706 1.56%
2017-01-23 0 41.70 41.40 41.70 40.20 42.20 11,652 481,540 41.327 29.41 29.20 29.41 28.35 29.76 16,523 29.143 -1.18%
2017-01-20 0 42.20 41.70 42.40 - - 0 0 - 29.76 29.41 29.90 - - 0 - 0.00%
2017-01-19 0 42.20 41.70 42.40 42.20 42.20 2,000 84,400 42.200 29.76 29.41 29.90 29.76 29.76 2,836 29.759 -0.71%
2017-01-18 0 42.50 41.60 42.50 42.00 42.50 3,500 148,450 42.414 29.97 29.34 29.97 29.62 29.97 4,963 29.910 1.67%
2017-01-17 0 41.80 41.20 41.80 - - 0 0 - 29.48 29.05 29.48 - - 0 - 0.00%
2017-01-16 0 41.80 41.50 41.80 - - 0 0 - 29.48 29.27 29.48 - - 0 - 0.00%
2017-01-13 0 41.80 41.50 41.80 41.50 41.80 4,000 166,050 41.513 29.48 29.27 29.48 29.27 29.48 5,672 29.274 0.72%
2017-01-12 0 41.50 41.00 41.60 - - 0 0 - 29.27 28.91 29.34 - - 0 - 0.00%
2017-01-11 0 41.50 40.90 41.80 - - 0 0 - 29.27 28.84 29.48 - - 0 - 0.00%
2017-01-10 0 41.50 40.85 41.50 40.70 41.60 6,000 245,400 40.900 29.27 28.81 29.27 28.70 29.34 8,508 28.842 0.12%
2017-01-09 0 41.45 40.85 41.45 41.45 41.45 1,000 41,450 41.450 29.23 28.81 29.23 29.23 29.23 1,418 29.230 1.10%
2017-01-06 0 41.00 41.00 41.60 - - 0 0 - 28.91 28.91 29.34 - - 0 - 0.00%
2017-01-05 0 41.00 41.00 41.40 40.80 41.00 3,500 143,300 40.943 28.91 28.91 29.20 28.77 28.91 4,963 28.873 1.74%
2017-01-04 0 40.30 40.20 41.20 - - 0 0 - 28.42 28.35 29.05 - - 0 - 0.00%
2017-01-03 0 40.30 40.05 41.50 39.90 40.30 3,500 140,050 40.014 28.42 28.24 29.27 28.14 28.42 4,963 28.218 0.25%
2016-12-30 0 40.20 40.20 40.90 40.00 40.00 5,000 200,000 40.000 28.35 28.35 28.84 28.21 28.21 7,090 28.208 -1.71%
2016-12-29 0 40.90 39.65 40.90 - - 0 0 - 28.84 27.96 28.84 - - 0 - 0.00%
2016-12-28 0 40.90 39.70 40.90 - - 0 0 - 28.84 28.00 28.84 - - 0 - -0.24%
2016-12-23 0 41.00 40.05 41.60 - - 0 0 - 28.91 28.24 29.34 - - 0 - 0.00%
2016-12-22 0 41.00 40.10 41.70 - - 0 0 - 28.91 28.28 29.41 - - 0 - 0.00%
2016-12-21 0 41.00 41.00 41.75 40.40 40.40 856 34,244 40.005 28.91 28.91 29.44 28.49 28.49 1,214 28.211 0.86%
2016-12-20 0 40.65 39.90 41.45 - - 0 0 - 28.67 28.14 29.23 - - 0 - 0.00%
2016-12-19 0 40.65 40.05 41.60 - - 0 0 - 28.67 28.24 29.34 - - 0 - 0.00%
2016-12-16 0 40.65 40.00 41.20 40.00 40.65 3,500 140,950 40.271 28.67 28.21 29.05 28.21 28.67 4,963 28.399 -0.85%
2016-12-15 0 41.00 40.20 41.40 - - 0 0 - 28.91 28.35 29.20 - - 0 - 0.00%
2016-12-14 0 41.00 40.65 41.45 - - 0 0 - 28.91 28.67 29.23 - - 0 - 0.00%
2016-12-13 0 41.00 40.60 41.45 - - 0 0 - 28.91 28.63 29.23 - - 0 - 0.00%
2016-12-12 0 41.00 40.40 41.50 41.00 41.00 8,000 328,000 41.000 28.91 28.49 29.27 28.91 28.91 11,344 28.913 0.00%
2016-12-09 0 41.00 40.80 41.85 - - 0 0 - 28.91 28.77 29.51 - - 0 - 0.00%
2016-12-08 0 41.00 40.65 41.85 - - 0 0 - 28.91 28.67 29.51 - - 0 - 0.00%
2016-12-07 0 41.00 40.60 41.85 - - 0 0 - 28.91 28.63 29.51 - - 0 - 0.00%
2016-12-06 0 41.00 40.85 41.75 41.00 41.00 1,000 41,000 41.000 28.91 28.81 29.44 28.91 28.91 1,418 28.913 -1.91%
2016-12-05 0 41.80 40.60 41.80 - - 0 0 - 29.48 28.63 29.48 - - 0 - -0.12%
2016-12-02 0 41.85 41.30 41.85 - - 0 0 - 29.51 29.12 29.51 - - 0 - 0.00%
2016-12-01 0 41.85 41.20 41.85 41.85 41.85 1,000 41,850 41.850 29.51 29.05 29.51 29.51 29.51 1,418 29.512 0.00%
2016-11-30 0 41.85 41.40 41.85 41.85 41.85 5,000 209,250 41.850 29.51 29.20 29.51 29.51 29.51 7,090 29.512 0.72%
2016-11-29 0 41.55 41.15 41.85 41.55 41.55 1,500 62,325 41.550 29.30 29.02 29.51 29.30 29.30 2,127 29.301 0.48%
2016-11-28 0 41.35 41.10 42.00 41.35 41.40 2,000 82,725 41.363 29.16 28.98 29.62 29.16 29.20 2,836 29.169 -0.60%
2016-11-25 0 41.60 41.35 41.85 41.60 41.60 1,500 62,400 41.600 29.34 29.16 29.51 29.34 29.34 2,127 29.336 0.00%
2016-11-24 0 41.60 41.25 41.90 - - 0 0 - 29.34 29.09 29.55 - - 0 - 0.00%
2016-11-23 0 41.60 41.05 41.90 - - 2,000 83,000 41.500 29.34 28.95 29.55 - - 2,836 29.266 0.00%
2016-11-22 0 41.60 40.90 41.90 41.50 41.60 5,500 228,450 41.536 29.34 28.84 29.55 29.27 29.34 7,799 29.291 1.46%
2016-11-21 0 41.00 40.80 41.00 - - 0 0 - 28.91 28.77 28.91 - - 0 - -0.49%
2016-11-18 0 41.20 40.65 41.40 - - 0 0 - 29.05 28.67 29.20 - - 0 - 0.00%
2016-11-17 0 41.20 40.70 41.40 - - 0 0 - 29.05 28.70 29.20 - - 0 - 0.00%
2016-11-16 0 41.20 40.95 41.50 - - 0 0 - 29.05 28.88 29.27 - - 0 - 0.00%
2016-11-15 0 41.20 40.65 41.20 - - 0 0 - 29.05 28.67 29.05 - - 0 - -0.72%
2016-11-14 0 41.50 40.30 41.70 41.50 41.50 4,500 186,750 41.500 29.27 28.42 29.41 29.27 29.27 6,381 29.266 0.73%
2016-11-11 0 41.20 40.95 41.80 41.20 41.20 3,000 123,600 41.200 29.05 28.88 29.48 29.05 29.05 4,254 29.054 -0.72%
2016-11-10 0 41.50 41.25 41.90 41.50 42.00 11,000 459,200 41.745 29.27 29.09 29.55 29.27 29.62 15,599 29.439 0.00%
2016-11-09 0 41.50 40.55 41.80 41.00 41.65 11,000 455,300 41.391 29.27 28.60 29.48 28.91 29.37 15,599 29.189 1.22%
2016-11-08 0 41.00 40.65 41.00 - - 0 0 - 28.91 28.67 28.91 - - 0 - 0.00%
2016-11-07 0 41.00 40.90 41.00 41.00 41.00 18,500 758,500 41.000 28.91 28.84 28.91 28.91 28.91 26,234 28.913 0.00%
2016-11-04 0 41.00 41.00 41.20 41.00 41.00 3,500 143,500 41.000 28.91 28.91 29.05 28.91 28.91 4,963 28.913 -0.73%
2016-11-03 0 41.30 41.00 41.30 - - 0 0 - 29.12 28.91 29.12 - - 0 - 0.00%
2016-11-02 0 41.30 41.05 41.30 - - 0 0 - 29.12 28.95 29.12 - - 0 - 0.00%
2016-11-01 0 41.30 40.70 41.30 41.30 41.30 2,200 90,660 41.209 29.12 28.70 29.12 29.12 29.12 3,120 29.060 0.49%
2016-10-31 0 41.10 40.50 41.40 - - 0 0 - 28.98 28.56 29.20 - - 0 - 0.00%
2016-10-28 0 41.10 40.65 41.25 41.10 41.10 1,500 61,650 41.100 28.98 28.67 29.09 28.98 28.98 2,127 28.983 0.00%
2016-10-27 0 41.10 40.95 41.10 41.10 41.10 2,500 102,750 41.100 28.98 28.88 28.98 28.98 28.98 3,545 28.983 -0.24%
2016-10-26 0 41.20 40.90 41.35 41.20 41.20 5,000 206,000 41.200 29.05 28.84 29.16 29.05 29.05 7,090 29.054 0.24%
2016-10-25 0 41.10 40.85 41.45 - - 0 0 - 28.98 28.81 29.23 - - 0 - 0.00%
2016-10-24 0 41.10 40.65 41.40 41.10 41.10 1,500 61,650 41.100 28.98 28.67 29.20 28.98 28.98 2,127 28.983 0.00%
2016-10-20 0 41.10 40.65 41.10 41.00 41.10 2,500 102,550 41.020 28.98 28.67 28.98 28.91 28.98 3,545 28.927 0.98%
2016-10-19 0 40.70 40.70 41.00 - - 0 0 - 28.70 28.70 28.91 - - 0 - 0.12%
2016-10-18 0 40.65 40.65 41.50 40.60 40.65 1,500 60,950 40.633 28.67 28.67 29.27 28.63 28.67 2,127 28.654 0.37%
2016-10-17 0 40.50 40.50 40.60 40.50 40.50 2,000 81,000 40.500 28.56 28.56 28.63 28.56 28.56 2,836 28.560 0.00%
2016-10-14 0 40.50 40.50 40.80 40.50 40.50 1,000 40,500 40.500 28.56 28.56 28.77 28.56 28.56 1,418 28.560 0.00%
2016-10-13 0 40.50 40.50 41.50 40.50 40.55 6,000 243,025 40.504 28.56 28.56 29.27 28.56 28.60 8,508 28.563 -0.49%
2016-10-12 0 40.70 40.50 41.50 - - 0 0 - 28.70 28.56 29.27 - - 0 - 0.00%
2016-10-11 0 40.70 40.60 41.50 40.65 40.70 3,500 142,325 40.664 28.70 28.63 29.27 28.67 28.70 4,963 28.676 -0.73%
2016-10-07 0 41.00 40.70 41.30 41.00 41.00 500 20,500 41.000 28.91 28.70 29.12 28.91 28.91 709 28.913 0.00%
2016-10-06 0 41.00 40.85 41.30 41.00 41.00 4,000 164,000 41.000 28.91 28.81 29.12 28.91 28.91 5,672 28.913 0.00%
2016-10-05 0 41.00 41.00 41.30 40.50 41.00 11,500 467,575 40.659 28.91 28.91 29.12 28.56 28.91 16,308 28.672 1.11%
2016-10-04 0 40.55 40.55 40.60 40.50 40.60 3,500 141,925 40.550 28.60 28.60 28.63 28.56 28.63 4,963 28.596 -0.12%
2016-10-03 0 40.60 40.10 40.65 - - 0 0 - 28.63 28.28 28.67 - - 0 - 0.00%
2016-09-30 0 40.60 40.30 40.80 40.20 40.70 7,500 302,825 40.377 28.63 28.42 28.77 28.35 28.70 10,635 28.473 0.25%
2016-09-29 0 40.50 40.50 40.80 40.50 40.50 1,000 40,500 40.500 28.56 28.56 28.77 28.56 28.56 1,418 28.560 -0.74%
2016-09-28 0 40.80 40.30 40.90 - - 0 0 - 28.77 28.42 28.84 - - 0 - 0.00%
2016-09-27 0 40.80 40.80 40.90 40.20 40.20 5,500 221,100 40.200 28.77 28.77 28.84 28.35 28.35 7,799 28.349 0.00%
2016-09-26 0 40.80 40.10 40.80 40.00 41.00 2,500 102,000 40.800 28.77 28.28 28.77 28.21 28.91 3,545 28.772 -0.37%
2016-09-23 0 40.95 40.15 41.00 - - 0 0 - 28.88 28.31 28.91 - - 0 - 0.00%
2016-09-22 0 40.95 40.20 40.95 40.50 41.00 1,500 61,000 40.667 28.88 28.35 28.88 28.56 28.91 2,127 28.678 1.11%
2016-09-21 0 40.50 40.20 40.50 - - 0 0 - 28.56 28.35 28.56 - - 0 - 0.00%
2016-09-20 0 40.50 40.15 40.50 40.20 40.50 4,000 161,450 40.363 28.56 28.31 28.56 28.35 28.56 5,672 28.463 1.25%
2016-09-19 0 40.00 40.00 40.50 - - 0 0 - 28.21 28.21 28.56 - - 0 - 0.00%
2016-09-15 0 40.00 39.80 40.30 40.00 40.00 2,000 80,000 40.000 28.21 28.07 28.42 28.21 28.21 2,836 28.208 -0.25%
2016-09-14 0 40.10 40.10 40.20 40.10 40.10 6,500 260,650 40.100 28.28 28.28 28.35 28.28 28.28 9,217 28.278 0.00%
2016-09-13 0 40.10 39.50 40.10 - - 0 0 - 28.28 27.86 28.28 - - 0 - 0.00%
2016-09-12 0 40.10 39.20 40.10 40.20 40.20 1,000 40,200 40.200 28.28 27.64 28.28 28.35 28.35 1,418 28.349 -0.25%
2016-09-09 0 40.20 40.10 40.20 40.10 40.20 5,500 220,850 40.155 28.35 28.28 28.35 28.28 28.35 7,799 28.317 0.50%
2016-09-08 0 40.00 40.00 40.45 39.95 40.00 21,500 859,975 39.999 28.21 28.21 28.53 28.17 28.21 30,488 28.207 0.00%
2016-09-07 0 40.00 39.90 40.45 40.00 40.00 1,000 40,000 40.000 28.21 28.14 28.53 28.21 28.21 1,418 28.208 0.00%
2016-09-06 0 40.00 39.85 40.45 40.00 40.00 1,500 60,000 40.000 28.21 28.10 28.53 28.21 28.21 2,127 28.208 -0.50%
2016-09-05 0 40.20 39.95 40.20 39.95 40.20 2,500 100,050 40.020 28.35 28.17 28.35 28.17 28.35 3,545 28.222 0.25%
2016-09-02 0 40.10 40.10 40.30 39.90 39.90 2,000 79,800 39.900 28.28 28.28 28.42 28.14 28.14 2,836 28.137 0.25%
2016-09-01 0 40.00 39.80 40.20 40.00 40.00 2,000 80,000 40.000 28.21 28.07 28.35 28.21 28.21 2,836 28.208 0.00%
2016-08-31 0 40.00 40.00 40.10 39.90 39.90 1,000 39,900 39.900 28.21 28.21 28.28 28.14 28.14 1,418 28.137 0.00%
2016-08-30 0 40.00 39.95 40.75 40.00 40.00 2,000 80,000 40.000 28.21 28.17 28.74 28.21 28.21 2,836 28.208 0.00%
2016-08-29 0 40.00 39.80 40.70 40.00 40.05 6,000 240,025 40.004 28.21 28.07 28.70 28.21 28.24 8,508 28.211 -1.96%
2016-08-26 0 40.80 40.80 41.60 - - 0 0 - 28.77 28.77 29.34 - - 0 - 0.00%
2016-08-25 0 40.80 40.50 41.50 - - 0 0 - 28.77 28.56 29.27 - - 0 - 0.00%
2016-08-24 0 40.80 40.30 41.75 - - 0 0 - 28.77 28.42 29.44 - - 0 - 0.00%
2016-08-23 0 40.80 40.50 41.75 - - 0 0 - 28.77 28.56 29.44 - - 0 - 0.00%
2016-08-22 0 40.80 40.10 41.70 - - 0 0 - 28.77 28.28 29.41 - - 0 - 0.00%
2016-08-19 0 40.80 40.60 41.50 - - 0 0 - 28.77 28.63 29.27 - - 0 - 0.00%
2016-08-18 0 40.80 40.80 41.65 40.50 40.80 3,000 122,100 40.700 28.77 28.77 29.37 28.56 28.77 4,254 28.701 -0.97%
2016-08-17 0 41.20 41.00 41.60 - - 0 0 - 29.05 28.91 29.34 - - 0 - 0.00%
2016-08-16 0 41.20 41.05 41.60 - - 0 0 - 29.05 28.95 29.34 - - 0 - 0.00%
2016-08-15 0 41.20 41.20 41.50 41.10 41.10 2,500 102,750 41.100 29.05 29.05 29.27 28.98 28.98 3,545 28.983 -1.20%
2016-08-12 0 41.70 40.80 41.75 - - 0 0 - 29.41 28.77 29.44 - - 0 - 0.00%
2016-08-11 0 41.70 40.10 41.70 - - 0 0 - 29.41 28.28 29.41 - - 0 - 0.00%
2016-08-10 0 41.70 40.85 41.70 41.70 41.70 1,000 41,700 41.700 29.41 28.81 29.41 29.41 29.41 1,418 29.407 0.85%
2016-08-09 0 41.35 41.00 41.55 - - 0 0 - 29.16 28.91 29.30 - - 0 - 0.00%
2016-08-08 0 41.35 41.00 41.75 - - 0 0 - 29.16 28.91 29.44 - - 0 - 0.00%
2016-08-05 0 41.35 40.65 41.60 - - 0 0 - 29.16 28.67 29.34 - - 0 - 0.00%
2016-08-04 0 41.35 40.55 41.50 - - 0 0 - 29.16 28.60 29.27 - - 0 - 0.00%
2016-08-03 0 41.35 40.90 42.30 - - 0 0 - 29.16 28.84 29.83 - - 0 - 0.00%
2016-08-01 0 41.35 41.35 41.50 41.35 41.50 4,500 186,600 41.467 29.16 29.16 29.27 29.16 29.27 6,381 29.242 -1.31%
2016-07-29 0 41.90 41.90 42.00 - - 0 0 - 29.55 29.55 29.62 - - 0 - 1.09%
2016-07-28 0 41.45 41.05 42.25 41.45 41.50 2,500 103,700 41.480 29.23 28.95 29.79 29.23 29.27 3,545 29.251 -1.31%
2016-07-27 0 42.00 41.50 42.50 - - 0 0 - 29.62 29.27 29.97 - - 0 - 0.00%
2016-07-26 0 42.00 41.55 42.00 42.00 42.00 500 21,000 42.000 29.62 29.30 29.62 29.62 29.62 709 29.618 0.12%
2016-07-25 0 41.95 41.60 42.20 - - 0 0 - 29.58 29.34 29.76 - - 0 - 0.00%
2016-07-22 0 41.95 41.70 42.30 41.50 42.00 6,000 250,825 41.804 29.58 29.41 29.83 29.27 29.62 8,508 29.480 -0.12%
2016-07-21 0 42.00 41.70 42.00 - - 0 0 - 29.62 29.41 29.62 - - 0 - 0.00%
2016-07-20 0 42.00 41.40 42.00 - - 0 0 - 29.62 29.20 29.62 - - 0 - 0.00%
2016-07-19 0 42.00 41.05 42.00 - - 0 0 - 29.62 28.95 29.62 - - 0 - 0.00%
2016-07-18 0 42.00 41.45 42.40 - - 0 0 - 29.62 29.23 29.90 - - 0 - 0.00%
2016-07-15 0 42.00 41.55 42.40 - - 0 0 - 29.62 29.30 29.90 - - 0 - 0.00%
2016-07-14 0 42.00 42.00 42.50 41.00 41.00 2,000 82,000 41.000 29.62 29.62 29.97 28.91 28.91 2,836 28.913 0.00%
2016-07-13 0 42.00 41.50 42.40 - - 0 0 - 29.62 29.27 29.90 - - 0 - 0.00%
2016-07-12 0 42.00 41.30 42.50 - - 0 0 - 29.62 29.12 29.97 - - 0 - 0.00%
2016-07-11 0 42.00 41.30 42.70 41.05 42.00 2,500 104,500 41.800 29.62 29.12 30.11 28.95 29.62 3,545 29.477 0.00%
2016-07-08 0 42.00 41.50 44.00 41.00 42.00 6,000 249,400 41.567 29.62 29.27 31.03 28.91 29.62 8,508 29.313 3.70%
2016-07-07 0 40.50 39.70 42.00 - - 0 0 - 28.56 28.00 29.62 - - 0 - 0.00%
2016-07-06 0 40.50 39.65 41.85 - - 0 0 - 28.56 27.96 29.51 - - 0 - 0.00%
2016-07-05 0 40.50 39.65 41.00 - - 0 0 - 28.56 27.96 28.91 - - 0 - 0.00%
2016-07-04 0 40.50 39.00 44.50 40.00 40.50 2,000 80,250 40.125 28.56 27.50 31.38 28.21 28.56 2,836 28.296 0.75%
2016-06-30 0 40.20 40.20 40.90 - - 0 0 - 28.35 28.35 28.84 - - 0 - 0.50%
2016-06-29 0 40.00 40.00 41.00 - - 0 0 - 28.21 28.21 28.91 - - 0 - 1.27%
2016-06-28 0 39.50 38.80 41.00 39.50 39.65 2,500 98,925 39.570 27.86 27.36 28.91 27.86 27.96 3,545 27.905 -1.00%
2016-06-27 0 39.90 39.90 40.00 - - 0 0 - 28.14 28.14 28.21 - - 0 - 0.76%
2016-06-24 0 39.60 39.60 39.80 38.00 39.20 2,000 77,200 38.600 27.93 27.93 28.07 26.80 27.64 2,836 27.220 -1.74%
2016-06-23 0 40.30 39.85 41.45 39.70 40.30 1,000 40,000 40.000 28.42 28.10 29.23 28.00 28.42 1,418 28.208 0.25%
2016-06-22 0 40.20 40.20 41.30 39.50 39.50 500 19,750 39.500 28.35 28.35 29.12 27.86 27.86 709 27.855 0.25%
2016-06-21 0 40.10 39.80 40.80 - - 0 0 - 28.28 28.07 28.77 - - 0 - 0.00%
2016-06-20 0 40.10 40.10 41.50 39.50 39.50 500 19,750 39.500 28.28 28.28 29.27 27.86 27.86 709 27.855 0.25%
2016-06-17 0 40.00 39.80 41.00 40.00 40.00 500 20,000 40.000 28.21 28.07 28.91 28.21 28.21 709 28.208 -2.44%
2016-06-16 0 41.00 39.30 41.00 - - 0 0 - 28.91 27.71 28.91 - - 0 - 0.00%
2016-06-15 0 41.00 39.50 41.00 41.25 41.25 500 20,625 41.250 28.91 27.86 28.91 29.09 29.09 709 29.089 -0.61%
2016-06-14 0 41.25 40.75 41.30 41.25 41.25 2,000 82,500 41.250 29.09 28.74 29.12 29.09 29.09 2,836 29.089 0.61%
2016-06-13 0 41.00 39.85 42.30 - - 0 0 - 28.91 28.10 29.83 - - 0 - 0.00%
2016-06-10 0 41.00 39.30 44.50 - - 0 0 - 28.91 27.71 31.38 - - 0 - 0.00%
2016-06-08 0 41.00 40.05 43.00 - - 0 0 - 28.91 28.24 30.32 - - 0 - 0.00%
2016-06-07 0 41.00 39.65 44.00 - - 0 0 - 28.91 27.96 31.03 - - 0 - 0.00%
2016-06-06 0 41.00 39.55 43.50 - - 0 0 - 28.91 27.89 30.68 - - 0 - 0.00%
2016-06-03 0 41.00 39.65 44.50 - - 0 0 - 28.91 27.96 31.38 - - 0 - 0.00%
2016-06-02 0 41.00 39.50 41.45 - - 0 0 - 28.91 27.86 29.23 - - 0 - 0.00%
2016-06-01 0 41.00 39.50 41.00 41.00 41.00 2,000 82,000 41.000 28.91 27.86 28.91 28.91 28.91 2,836 28.913 0.00%
2016-05-31 0 41.00 40.80 41.60 41.00 41.05 3,000 123,025 41.008 28.91 28.77 29.34 28.91 28.95 4,254 28.919 -0.00%
2016-05-30 0 42.00 40.95 42.00 42.00 42.00 1,000 42,000 42.000 28.91 28.19 28.91 28.91 28.91 1,453 28.913 1.57%
2016-05-27 0 41.35 40.50 43.50 - - 0 0 - 28.47 27.88 29.95 - - 0 - 0.00%
2016-05-26 0 41.35 41.00 42.00 - - 0 0 - 28.47 28.22 28.91 - - 0 - 0.00%
2016-05-25 0 41.35 41.00 42.10 - - 0 0 - 28.47 28.22 28.98 - - 0 - 0.00%
2016-05-24 0 41.35 40.05 41.40 41.35 42.30 1,500 62,500 41.667 28.47 27.57 28.50 28.47 29.12 2,179 28.683 0.85%
2016-05-23 0 41.00 40.30 42.00 - - 0 0 - 28.22 27.74 28.91 - - 0 - 0.00%
2016-05-20 0 41.00 41.00 42.00 - - 0 0 - 28.22 28.22 28.91 - - 0 - 0.00%
2016-05-19 0 41.00 40.50 42.00 - - 0 0 - 28.22 27.88 28.91 - - 0 - 0.00%
2016-05-18 0 41.00 40.30 42.00 - - 0 0 - 28.22 27.74 28.91 - - 0 - 0.00%
2016-05-17 0 41.00 40.60 41.95 41.00 41.00 1,000 41,000 41.000 28.22 27.95 28.88 28.22 28.22 1,453 28.225 -0.12%
2016-05-16 0 41.05 41.05 42.30 - - 0 0 - 28.26 28.26 29.12 - - 0 - 0.00%
2016-05-13 0 41.05 41.05 44.30 41.00 41.00 2,500 102,500 41.000 28.26 28.26 30.50 28.22 28.22 3,632 28.225 -1.08%
2016-05-12 0 41.50 40.65 42.50 - - 0 0 - 28.57 27.98 29.26 - - 0 - 0.00%
2016-05-11 0 41.50 41.00 42.00 - - 0 0 - 28.57 28.22 28.91 - - 0 - 0.00%
2016-05-10 0 41.50 40.45 44.40 - - 0 0 - 28.57 27.85 30.57 - - 0 - 0.00%
2016-05-09 0 41.50 40.70 44.00 - - 0 0 - 28.57 28.02 30.29 - - 0 - 0.00%
2016-05-06 0 41.50 41.50 42.45 41.50 41.55 3,000 124,525 41.508 28.57 28.57 29.22 28.57 28.60 4,358 28.574 -1.19%
2016-05-05 0 42.00 40.65 42.00 - - 0 0 - 28.91 27.98 28.91 - - 0 - 0.00%
2016-05-04 0 42.00 40.50 43.00 41.50 42.00 4,700 196,770 41.866 28.91 27.88 29.60 28.57 28.91 6,827 28.821 1.20%
2016-05-03 0 41.50 41.20 41.50 41.50 41.50 1,000 41,500 41.500 28.57 28.36 28.57 28.57 28.57 1,453 28.569 0.73%
2016-04-29 0 41.20 40.05 41.40 - - 0 0 - 28.36 27.57 28.50 - - 0 - 0.00%
2016-04-28 0 41.20 41.20 41.35 41.20 41.50 4,500 186,000 41.333 28.36 28.36 28.47 28.36 28.57 6,537 28.454 0.49%
2016-04-27 0 41.00 40.50 41.25 - - 0 0 - 28.22 27.88 28.40 - - 0 - 0.00%
2016-04-26 0 41.00 41.00 42.30 40.20 40.20 500 20,100 40.200 28.22 28.22 29.12 27.67 27.67 726 27.674 0.00%
2016-04-25 0 41.00 41.00 42.70 41.00 41.00 2,500 102,500 41.000 28.22 28.22 29.39 28.22 28.22 3,632 28.225 0.00%
2016-04-22 0 41.00 40.65 41.50 41.00 41.00 500 20,500 41.000 28.22 27.98 28.57 28.22 28.22 726 28.225 0.12%
2016-04-21 0 40.95 40.20 40.95 40.50 40.95 2,500 101,475 40.590 28.19 27.67 28.19 27.88 28.19 3,632 27.942 1.11%
2016-04-20 0 40.50 40.50 40.75 40.00 40.25 3,500 140,525 40.150 27.88 27.88 28.05 27.54 27.71 5,084 27.639 0.00%
2016-04-19 0 40.50 40.05 40.80 40.30 40.50 3,000 121,400 40.467 27.88 27.57 28.09 27.74 27.88 4,358 27.857 1.25%
2016-04-18 0 40.00 40.00 40.50 39.50 40.50 4,500 179,550 39.900 27.54 27.54 27.88 27.19 27.88 6,537 27.467 -0.12%
2016-04-15 0 40.05 40.05 40.50 40.05 40.10 8,000 320,650 40.081 27.57 27.57 27.88 27.57 27.60 11,621 27.592 -1.23%
2016-04-14 0 40.55 40.05 41.00 40.00 40.75 4,000 161,525 40.381 27.91 27.57 28.22 27.54 28.05 5,811 27.799 1.12%
2016-04-13 0 40.10 40.10 40.95 40.00 41.50 7,500 303,475 40.463 27.60 27.60 28.19 27.54 28.57 10,895 27.855 -1.96%
2016-04-12 0 40.90 40.10 41.00 40.00 40.90 4,000 160,450 40.113 28.16 27.60 28.22 27.54 28.16 5,811 27.614 -0.49%
2016-04-11 0 41.10 39.80 41.40 40.00 41.10 9,000 360,575 40.064 28.29 27.40 28.50 27.54 28.29 13,074 27.580 0.24%
2016-04-08 0 41.00 40.05 41.00 - - 0 0 - 28.22 27.57 28.22 - - 0 - 0.00%
2016-04-07 0 41.00 40.05 41.00 - - 0 0 - 28.22 27.57 28.22 - - 0 - 0.00%
2016-04-06 0 41.00 40.50 41.50 - - 0 0 - 28.22 27.88 28.57 - - 0 - 0.00%
2016-04-05 0 41.00 41.00 43.00 - - 0 0 - 28.22 28.22 29.60 - - 0 - 1.23%
2016-04-01 0 40.50 40.40 41.00 40.50 40.60 16,000 648,600 40.538 27.88 27.81 28.22 27.88 27.95 23,242 27.906 -1.70%
2016-03-31 0 41.20 40.55 41.80 - - 0 0 - 28.36 27.91 28.78 - - 0 - 0.00%
2016-03-30 0 41.20 40.50 41.50 - - 0 0 - 28.36 27.88 28.57 - - 0 - 0.00%
2016-03-29 0 41.20 40.30 41.20 - - 0 0 - 28.36 27.74 28.36 - - 0 - 0.00%
2016-03-24 0 41.20 40.00 44.00 - - 0 0 - 28.36 27.54 30.29 - - 0 - 0.00%
2016-03-23 0 41.20 40.20 41.20 41.20 41.20 500 20,600 41.200 28.36 27.67 28.36 28.36 28.36 726 28.362 0.49%
2016-03-22 0 41.00 41.20 41.40 41.00 41.00 500 20,500 41.000 28.22 28.36 28.50 28.22 28.22 726 28.225 0.00%
2016-03-21 0 41.00 40.50 41.00 41.00 41.00 3,500 143,500 41.000 28.22 27.88 28.22 28.22 28.22 5,084 28.225 -1.20%
2016-03-18 0 41.50 40.00 43.40 41.00 41.50 3,000 123,775 41.258 28.57 27.54 29.88 28.22 28.57 4,358 28.402 1.22%
2016-03-17 0 41.00 40.75 41.50 41.00 41.00 2,000 82,000 41.000 28.22 28.05 28.57 28.22 28.22 2,905 28.225 0.00%
2016-03-16 0 41.00 40.75 41.00 40.70 41.00 41,000 1,669,600 40.722 28.22 28.05 28.22 28.02 28.22 59,558 28.033 0.74%
2016-03-15 0 40.70 40.70 40.80 40.40 40.50 9,000 363,700 40.411 28.02 28.02 28.09 27.81 27.88 13,074 27.819 -0.25%
2016-03-14 0 40.80 40.80 41.30 - - 0 0 - 28.09 28.09 28.43 - - 0 - 0.00%
2016-03-11 0 40.80 40.45 40.80 - - 0 0 - 28.09 27.85 28.09 - - 0 - 0.00%
2016-03-10 0 40.80 40.40 40.80 40.80 40.90 12,500 510,325 40.826 28.09 27.81 28.09 28.09 28.16 18,158 28.105 0.49%
2016-03-09 0 40.60 40.65 41.05 40.10 40.10 5,000 200,500 40.100 27.95 27.98 28.26 27.60 27.60 7,263 27.605 -2.17%
2016-03-08 0 41.50 40.05 41.50 - - 0 0 - 28.57 27.57 28.57 - - 0 - 0.00%
2016-03-07 0 41.50 40.00 44.00 - - 0 0 - 28.57 27.54 30.29 - - 0 - 0.00%
2016-03-04 0 41.50 40.10 41.70 40.00 41.50 5,000 200,775 40.155 28.57 27.60 28.71 27.54 28.57 7,263 27.643 0.00%
2016-03-03 0 41.50 39.55 42.00 - - 0 0 - 28.57 27.23 28.91 - - 0 - 0.00%
2016-03-02 0 41.50 41.50 44.00 40.50 40.50 1,500 60,750 40.500 28.57 28.57 30.29 27.88 27.88 2,179 27.880 1.22%
2016-03-01 0 41.00 39.10 44.00 - - 0 0 - 28.22 26.92 30.29 - - 0 - 0.00%
2016-02-29 0 41.00 39.20 44.00 - - 4 152 38.000 28.22 26.99 30.29 - - 6 26.159 0.00%
2016-02-26 0 41.00 41.00 43.00 - - 0 0 - 28.22 28.22 29.60 - - 0 - 0.61%
2016-02-25 0 40.75 38.50 41.80 - - 0 0 - 28.05 26.50 28.78 - - 0 - 0.00%
2016-02-24 0 40.75 38.50 44.00 - - 0 0 - 28.05 26.50 30.29 - - 0 - 0.00%
2016-02-23 0 40.75 38.50 43.00 - - 0 0 - 28.05 26.50 29.60 - - 0 - 0.00%
2016-02-22 0 40.75 38.00 40.75 40.90 40.90 500 20,450 40.900 28.05 26.16 28.05 28.16 28.16 726 28.156 0.12%
2016-02-19 0 40.70 40.70 42.00 - - 0 0 - 28.02 28.02 28.91 - - 0 - 0.49%
2016-02-18 0 40.50 40.50 41.50 40.00 40.00 1,500 60,000 40.000 27.88 27.88 28.57 27.54 27.54 2,179 27.536 1.25%
2016-02-17 0 40.00 38.20 41.20 - - 0 0 - 27.54 26.30 28.36 - - 0 - 0.00%
2016-02-16 0 40.00 38.20 41.00 - - 0 0 - 27.54 26.30 28.22 - - 0 - 0.00%
2016-02-15 0 40.00 40.00 41.00 - - 0 0 - 27.54 27.54 28.22 - - 0 - 1.27%
2016-02-12 0 39.50 37.80 39.50 - - 0 0 - 27.19 26.02 27.19 - - 0 - -0.38%
2016-02-11 0 39.65 38.00 42.00 - - 0 0 - 27.30 26.16 28.91 - - 0 - 0.00%
2016-02-05 0 39.65 38.40 39.65 39.65 39.80 2,000 79,375 39.688 27.30 26.43 27.30 27.30 27.40 2,905 27.321 0.89%
2016-02-04 0 39.30 38.50 40.50 - - 0 0 - 27.05 26.50 27.88 - - 0 - 0.00%
2016-02-03 0 39.30 38.05 42.50 - - 0 0 - 27.05 26.19 29.26 - - 0 - 0.00%
2016-02-02 0 39.30 39.30 40.00 - - 0 0 - 27.05 27.05 27.54 - - 0 - 0.77%
2016-02-01 0 39.00 38.80 42.10 - - 0 0 - 26.85 26.71 28.98 - - 0 - 0.00%
2016-01-29 0 39.00 39.30 40.00 - - 0 0 - 26.85 27.05 27.54 - - 0 - 0.13%
2016-01-28 0 38.95 38.05 42.10 - - 0 0 - 26.81 26.19 28.98 - - 0 - 0.00%
2016-01-27 0 38.95 38.20 38.95 38.95 38.95 500 19,475 38.950 26.81 26.30 26.81 26.81 26.81 726 26.813 0.13%
2016-01-26 0 38.90 38.90 39.00 38.00 38.20 10,000 380,150 38.015 26.78 26.78 26.85 26.16 26.30 14,526 26.170 -0.26%
2016-01-25 0 39.00 39.00 39.80 39.00 39.00 6,000 234,000 39.000 26.85 26.85 27.40 26.85 26.85 8,716 26.848 -2.99%
2016-01-22 0 40.20 39.05 41.00 - - 0 0 - 27.67 26.88 28.22 - - 0 - 0.00%
2016-01-21 0 40.20 39.05 41.00 - - 0 0 - 27.67 26.88 28.22 - - 0 - 0.00%
2016-01-20 0 40.20 39.40 41.00 - - 0 0 - 27.67 27.12 28.22 - - 0 - 0.00%
2016-01-19 0 40.20 40.20 41.00 - - 0 0 - 27.67 27.67 28.22 - - 0 - 0.50%
2016-01-18 0 40.00 39.40 40.50 40.00 40.00 1,500 60,000 40.000 27.54 27.12 27.88 27.54 27.54 2,179 27.536 -1.84%
2016-01-15 0 40.75 40.25 41.25 - - 0 0 - 28.05 27.71 28.40 - - 0 - 0.00%
2016-01-14 0 40.75 40.25 41.80 - - 0 0 - 28.05 27.71 28.78 - - 0 - 0.00%
2016-01-13 0 40.75 40.40 40.75 - - 0 0 - 28.05 27.81 28.05 - - 0 - 0.00%
2016-01-12 0 40.75 40.75 41.00 40.70 40.80 2,000 81,525 40.763 28.05 28.05 28.22 28.02 28.09 2,905 28.061 -1.33%
2016-01-11 0 41.30 40.75 41.70 - - 0 0 - 28.43 28.05 28.71 - - 0 - 0.00%
2016-01-08 0 41.30 40.80 41.80 40.80 41.30 2,000 82,325 41.163 28.43 28.09 28.78 28.09 28.43 2,905 28.336 0.00%
2016-01-07 0 41.30 41.00 41.30 41.20 41.35 4,500 185,625 41.250 28.43 28.22 28.43 28.36 28.47 6,537 28.397 -1.43%
2016-01-06 0 41.90 41.40 42.00 41.90 41.90 2,000 83,800 41.900 28.84 28.50 28.91 28.84 28.84 2,905 28.844 1.45%
2016-01-05 0 41.30 41.30 41.85 41.30 41.30 500 20,650 41.300 28.43 28.43 28.81 28.43 28.43 726 28.431 0.00%
2016-01-04 0 41.30 41.30 41.90 41.30 41.30 2,500 103,250 41.300 28.43 28.43 28.84 28.43 28.43 3,632 28.431 -1.67%
2015-12-31 0 42.00 42.00 50.00 - - 0 0 - 28.91 28.91 34.42 - - 0 - 0.00%
2015-12-30 0 42.00 42.00 42.75 - - 0 0 - 28.91 28.91 29.43 - - 0 - 0.00%
2015-12-29 0 42.00 41.95 42.80 - - 0 0 - 28.91 28.88 29.46 - - 0 - 0.00%
2015-12-28 0 42.00 42.00 43.40 - - 0 0 - 28.91 28.91 29.88 - - 0 - 0.00%
2015-12-24 0 42.00 41.95 44.00 - - 0 0 - 28.91 28.88 30.29 - - 0 - 0.00%
2015-12-23 0 42.00 42.00 42.50 41.85 42.00 3,000 125,700 41.900 28.91 28.91 29.26 28.81 28.91 4,358 28.844 0.36%
2015-12-22 0 41.85 41.85 46.85 41.65 41.65 2,500 104,125 41.650 28.81 28.81 32.25 28.67 28.67 3,632 28.672 -1.06%
2015-12-21 0 42.30 41.80 43.30 - - 0 0 - 29.12 28.78 29.81 - - 0 - 0.00%
2015-12-18 0 42.30 42.00 43.20 42.60 42.60 500 21,300 42.600 29.12 28.91 29.74 29.33 29.33 726 29.326 0.00%
2015-12-17 0 42.30 42.30 42.90 - - 0 0 - 29.12 29.12 29.53 - - 0 - 0.71%
2015-12-16 0 42.00 42.00 42.80 41.55 41.55 2,000 83,100 41.550 28.91 28.91 29.46 28.60 28.60 2,905 28.603 0.24%
2015-12-15 0 41.90 41.50 43.00 41.90 41.90 500 20,950 41.900 28.84 28.57 29.60 28.84 28.84 726 28.844 0.12%
2015-12-14 0 41.85 40.90 42.50 41.85 42.50 4,000 168,075 42.019 28.81 28.16 29.26 28.81 29.26 5,811 28.926 -2.22%
2015-12-11 0 42.80 42.55 43.40 42.80 43.30 1,000 43,050 43.050 29.46 29.29 29.88 29.46 29.81 1,453 29.636 -0.23%
2015-12-10 0 42.90 42.80 42.90 42.90 42.90 500 21,450 42.900 29.53 29.46 29.53 29.53 29.53 726 29.533 -2.28%
2015-12-09 0 43.90 42.65 44.00 42.60 43.90 1,000 43,250 43.250 30.22 29.36 30.29 29.33 30.22 1,453 29.773 0.92%
2015-12-08 0 43.50 42.90 43.50 - - 0 0 - 29.95 29.53 29.95 - - 0 - -0.91%
2015-12-07 0 43.90 43.90 44.00 43.05 43.05 500 21,525 43.050 30.22 30.22 30.29 29.64 29.64 726 29.636 -0.23%
2015-12-04 0 44.00 43.10 44.00 - - 0 0 - 30.29 29.67 30.29 - - 0 - -0.45%
2015-12-03 0 44.20 44.00 44.20 44.20 44.20 500 22,100 44.200 30.43 30.29 30.43 30.43 30.43 726 30.427 -0.67%
2015-12-02 0 44.50 44.10 44.50 - - 0 0 - 30.63 30.36 30.63 - - 0 - 0.00%
2015-12-01 0 44.50 44.50 51.00 - - 0 0 - 30.63 30.63 35.11 - - 0 - 2.53%
2015-11-30 0 43.40 43.00 43.55 - - 0 0 - 29.88 29.60 29.98 - - 0 - 0.00%
2015-11-27 0 43.40 42.75 43.50 42.95 43.90 4,500 196,750 43.722 29.88 29.43 29.95 29.57 30.22 6,537 30.099 -1.14%
2015-11-26 0 43.90 43.00 44.00 - - 0 0 - 30.22 29.60 30.29 - - 0 - 0.00%
2015-11-25 0 43.90 43.90 44.00 43.55 44.20 4,500 197,425 43.872 30.22 30.22 30.29 29.98 30.43 6,537 30.202 -0.23%
2015-11-24 0 44.00 44.00 44.20 - - 0 0 - 30.29 30.29 30.43 - - 0 - 0.34%
2015-11-23 0 43.85 43.85 44.00 43.30 43.50 5,500 238,900 43.436 30.19 30.19 30.29 29.81 29.95 7,990 29.902 1.62%
2015-11-20 0 43.15 43.00 43.20 42.40 43.15 13,000 553,050 42.542 29.70 29.60 29.74 29.19 29.70 18,884 29.286 2.74%
2015-11-19 0 42.00 41.90 42.50 - - 0 0 - 28.91 28.84 29.26 - - 0 - 0.00%
2015-11-18 0 42.00 41.90 42.50 - - 0 0 - 28.91 28.84 29.26 - - 0 - 0.00%
2015-11-17 0 42.00 41.90 42.50 42.00 42.00 500 21,000 42.000 28.91 28.84 29.26 28.91 28.91 726 28.913 0.12%
2015-11-16 0 41.95 41.95 42.50 - - 500 22,000 44.000 28.88 28.88 29.26 - - 726 30.290 0.00%
2015-11-13 0 41.95 41.45 42.45 - - 0 0 - 28.88 28.53 29.22 - - 0 - 0.00%
2015-11-12 0 41.95 41.95 42.50 - - 0 0 - 28.88 28.88 29.26 - - 0 - 0.24%
2015-11-11 0 41.85 41.85 42.20 - - 0 0 - 28.81 28.81 29.05 - - 0 - 0.00%
2015-11-10 0 41.85 41.85 42.00 41.85 41.85 2,500 104,625 41.850 28.81 28.81 28.91 28.81 28.81 3,632 28.810 0.00%
2015-11-09 0 41.85 41.85 41.90 41.85 41.85 1,000 41,850 41.850 28.81 28.81 28.84 28.81 28.81 1,453 28.810 -0.24%
2015-11-06 0 41.95 41.95 42.50 - - 0 0 - 28.88 28.88 29.26 - - 0 - 0.24%
2015-11-05 0 41.85 41.85 42.50 41.85 41.85 3,000 125,550 41.850 28.81 28.81 29.26 28.81 28.81 4,358 28.810 0.12%
2015-11-04 0 41.80 41.80 42.45 - - 0 0 - 28.78 28.78 29.22 - - 0 - 0.24%
2015-11-03 0 41.70 41.65 42.40 - - 0 0 - 28.71 28.67 29.19 - - 0 - 0.00%
2015-11-02 0 41.70 41.60 42.00 41.70 41.70 1,000 41,700 41.700 28.71 28.64 28.91 28.71 28.71 1,453 28.706 -0.95%
2015-10-30 0 42.10 42.05 42.10 42.10 42.10 1,000 42,100 42.100 28.98 28.95 28.98 28.98 28.98 1,453 28.982 0.12%
2015-10-29 0 42.05 42.05 42.20 42.00 42.50 3,500 147,800 42.229 28.95 28.95 29.05 28.91 29.26 5,084 29.070 -0.59%
2015-10-28 0 42.30 42.30 42.70 - - 0 0 - 29.12 29.12 29.39 - - 0 - 0.12%
2015-10-27 0 42.25 42.05 42.55 - - 0 0 - 29.09 28.95 29.29 - - 0 - 0.00%
2015-10-26 0 42.25 42.25 43.25 42.25 42.25 500 21,125 42.250 29.09 29.09 29.77 29.09 29.09 726 29.085 -0.12%
2015-10-23 0 42.30 42.10 42.50 42.30 42.30 1,500 63,450 42.300 29.12 28.98 29.26 29.12 29.12 2,179 29.119 0.71%
2015-10-22 0 42.00 41.45 42.40 - - 0 0 - 28.91 28.53 29.19 - - 0 - 0.00%
2015-10-20 0 42.00 41.55 42.45 42.00 42.00 500 21,000 42.000 28.91 28.60 29.22 28.91 28.91 726 28.913 -0.47%
2015-10-19 0 42.20 42.00 42.80 42.20 42.20 1,000 42,200 42.200 29.05 28.91 29.46 29.05 29.05 1,453 29.051 0.48%
2015-10-16 0 42.00 42.00 42.40 42.00 42.00 3,000 126,000 42.000 28.91 28.91 29.19 28.91 28.91 4,358 28.913 0.48%
2015-10-15 0 41.80 41.35 42.00 - - 0 0 - 28.78 28.47 28.91 - - 0 - 0.00%
2015-10-14 0 41.80 40.90 42.00 - - 0 0 - 28.78 28.16 28.91 - - 0 - 0.00%
2015-10-13 0 41.80 41.00 42.00 - - 0 0 - 28.78 28.22 28.91 - - 0 - 0.00%
2015-10-12 0 41.80 41.00 42.00 - - 0 0 - 28.78 28.22 28.91 - - 0 - 0.00%
2015-10-09 0 41.80 41.40 42.00 - - 0 0 - 28.78 28.50 28.91 - - 0 - 0.00%
2015-10-08 0 41.80 41.30 41.90 - - 0 0 - 28.78 28.43 28.84 - - 0 - 0.00%
2015-10-07 0 41.80 41.20 42.00 41.80 41.80 2,000 83,600 41.800 28.78 28.36 28.91 28.78 28.78 2,905 28.775 0.00%
2015-10-06 0 41.80 41.50 42.00 41.80 41.80 4,000 167,200 41.800 28.78 28.57 28.91 28.78 28.78 5,811 28.775 -0.48%
2015-10-05 0 42.00 41.30 42.00 41.70 42.00 4,500 187,800 41.733 28.91 28.43 28.91 28.71 28.91 6,537 28.729 0.84%
2015-10-02 0 41.65 41.50 41.95 41.65 41.65 500 20,825 41.650 28.67 28.57 28.88 28.67 28.67 726 28.672 1.46%
2015-09-30 0 41.05 41.55 42.00 - - 0 0 - 28.26 28.60 28.91 - - 0 - 0.12%
2015-09-29 0 41.00 41.50 41.90 41.00 41.05 1,500 61,525 41.017 28.22 28.57 28.84 28.22 28.26 2,179 28.236 -1.68%
2015-09-25 0 41.70 40.40 42.00 - - 0 0 - 28.71 27.81 28.91 - - 0 - 0.00%
2015-09-24 0 41.70 39.60 42.00 - - 0 0 - 28.71 27.26 28.91 - - 0 - 0.00%
2015-09-23 0 41.70 39.60 42.00 - - 0 0 - 28.71 27.26 28.91 - - 0 - 0.00%
2015-09-22 0 41.70 40.50 42.00 - - 0 0 - 28.71 27.88 28.91 - - 0 - 0.00%
2015-09-21 0 41.70 40.80 42.00 - - 0 0 - 28.71 28.09 28.91 - - 0 - 0.00%
2015-09-18 0 41.70 41.00 42.00 - - 0 0 - 28.71 28.22 28.91 - - 0 - 0.00%
2015-09-17 0 41.70 41.50 42.00 - - 0 0 - 28.71 28.57 28.91 - - 0 - 0.00%
2015-09-16 0 41.70 41.70 43.00 41.70 41.70 1,000 41,700 41.700 28.71 28.71 29.60 28.71 28.71 1,453 28.706 -2.68%
2015-09-15 0 42.85 40.50 43.00 - - 0 0 - 29.50 27.88 29.60 - - 0 - 0.00%
2015-09-14 0 42.85 40.00 43.00 - - 0 0 - 29.50 27.54 29.60 - - 0 - 0.00%
2015-09-11 0 42.85 41.70 42.95 - - 0 0 - 29.50 28.71 29.57 - - 0 - 0.00%
2015-09-10 0 42.85 41.70 42.85 - - 0 0 - 29.50 28.71 29.50 - - 0 - 0.00%
2015-09-09 0 42.85 41.60 44.50 42.85 42.85 1,500 64,275 42.850 29.50 28.64 30.63 29.50 29.50 2,179 29.498 0.00%
2015-09-08 0 42.85 42.85 43.95 - - 0 0 - 29.50 29.50 30.26 - - 0 - 0.00%
2015-09-07 0 42.85 41.00 42.85 - - 0 0 - 29.50 28.22 29.50 - - 0 - -0.12%
2015-09-04 0 42.90 41.00 43.00 42.90 42.90 500 21,450 42.900 29.53 28.22 29.60 29.53 29.53 726 29.533 0.94%
2015-09-02 0 42.50 40.50 42.95 - - 0 0 - 29.26 27.88 29.57 - - 0 - 0.00%
2015-09-01 0 42.50 41.20 42.80 42.50 42.50 1,000 42,500 42.500 29.26 28.36 29.46 29.26 29.26 1,453 29.257 0.00%
2015-08-31 0 42.50 41.10 42.50 - - 0 0 - 29.26 28.29 29.26 - - 0 - 0.00%
2015-08-28 0 42.50 41.90 42.50 42.40 42.50 3,500 148,600 42.457 29.26 28.84 29.26 29.19 29.26 5,084 29.228 1.19%
2015-08-27 0 42.00 40.45 43.00 41.15 42.00 1,500 62,175 41.450 28.91 27.85 29.60 28.33 28.91 2,179 28.534 5.53%
2015-08-26 0 39.80 39.80 41.15 39.80 41.00 19,000 763,550 40.187 27.40 27.40 28.33 27.40 28.22 27,600 27.665 -5.24%
2015-08-25 0 42.00 40.60 42.40 41.50 44.10 13,000 549,650 42.281 28.91 27.95 29.19 28.57 30.36 18,884 29.106 -6.67%
2015-08-24 0 45.00 42.35 45.00 - - 0 0 - 30.98 29.15 30.98 - - 0 - 0.00%
2015-08-21 0 45.00 43.20 45.45 45.00 45.50 2,500 113,475 45.390 30.98 29.74 31.29 30.98 31.32 3,632 31.247 -2.17%
2015-08-20 0 46.00 44.50 46.35 - - 0 0 - 31.67 30.63 31.91 - - 0 - 0.00%
2015-08-19 0 46.00 45.05 46.00 - - 0 0 - 31.67 31.01 31.67 - - 0 - 0.00%
2015-08-18 0 46.00 43.00 46.90 46.00 46.10 5,000 230,300 46.060 31.67 29.60 32.29 31.67 31.74 7,263 31.708 -1.92%
2015-08-17 0 46.90 46.00 46.95 - - 0 0 - 32.29 31.67 32.32 - - 0 - 0.00%
2015-08-14 0 46.90 45.60 46.90 - - 0 0 - 32.29 31.39 32.29 - - 0 - -0.21%
2015-08-13 0 47.00 47.00 49.35 - - 0 0 - 32.35 32.35 33.97 - - 0 - 0.43%
2015-08-12 0 46.80 45.70 47.80 - - 0 0 - 32.22 31.46 32.91 - - 0 - 0.00%
2015-08-11 0 46.80 46.50 48.80 - - 0 0 - 32.22 32.01 33.59 - - 0 - 0.00%
2015-08-10 0 46.80 46.95 48.80 46.80 46.80 1,000 46,800 46.800 32.22 32.32 33.59 32.22 32.22 1,453 32.217 0.00%
2015-08-07 0 46.80 45.75 48.80 - - 0 0 - 32.22 31.49 33.59 - - 0 - 0.00%
2015-08-06 0 46.80 46.00 48.50 - - 0 0 - 32.22 31.67 33.39 - - 0 - 0.00%
2015-08-05 0 46.80 45.90 47.90 - - 0 0 - 32.22 31.60 32.97 - - 0 - 0.00%
2015-08-04 0 46.80 47.00 48.60 - - 0 0 - 32.22 32.35 33.46 - - 0 - 0.00%
2015-08-03 0 46.80 46.80 48.50 - - 0 0 - 32.22 32.22 33.39 - - 0 - 0.43%
2015-07-31 0 46.60 45.80 48.00 - - 0 0 - 32.08 31.53 33.04 - - 0 - 0.00%
2015-07-30 0 46.60 46.05 48.30 - - 0 0 - 32.08 31.70 33.25 - - 0 - 0.00%
2015-07-29 0 46.60 45.75 48.60 - - 0 0 - 32.08 31.49 33.46 - - 0 - 0.00%
2015-07-28 0 46.60 45.65 48.80 - - 0 0 - 32.08 31.43 33.59 - - 0 - 0.00%
2015-07-27 0 46.60 46.00 48.80 - - 0 0 - 32.08 31.67 33.59 - - 0 - 0.00%
2015-07-24 0 46.60 46.60 48.00 46.60 46.60 500 23,300 46.600 32.08 32.08 33.04 32.08 32.08 726 32.080 -0.85%
2015-07-23 0 47.00 46.50 47.95 - - 0 0 - 32.35 32.01 33.01 - - 0 - 0.00%
2015-07-22 0 47.00 46.15 47.80 - - 1,000 46,050 46.050 32.35 31.77 32.91 - - 1,453 31.701 0.00%
2015-07-21 0 47.00 46.80 48.50 46.80 47.50 6,500 305,900 47.062 32.35 32.22 33.39 32.22 32.70 9,442 32.397 0.00%
2015-07-20 0 47.00 46.00 47.00 47.00 47.00 500 23,500 47.000 32.35 31.67 32.35 32.35 32.35 726 32.355 0.43%
2015-07-17 0 46.80 46.25 46.80 46.75 46.80 1,000 46,775 46.775 32.22 31.84 32.22 32.18 32.22 1,453 32.200 3.54%
2015-07-16 0 45.20 45.20 46.65 45.20 45.20 500 22,600 45.200 31.12 31.12 32.11 31.12 31.12 726 31.116 0.00%
2015-07-15 0 45.20 45.15 46.45 45.20 47.00 9,000 411,350 45.706 31.12 31.08 31.98 31.12 32.35 13,074 31.464 -1.95%
2015-07-14 0 46.10 46.10 46.45 46.00 46.60 10,500 485,025 46.193 31.74 31.74 31.98 31.67 32.08 15,253 31.799 -1.07%
2015-07-13 0 46.60 46.60 47.00 46.60 47.00 3,500 163,500 46.714 32.08 32.08 32.35 32.08 32.35 5,084 32.158 -0.85%
2015-07-10 0 47.00 46.55 47.00 47.00 47.00 2,500 117,500 47.000 32.35 32.05 32.35 32.35 32.35 3,632 32.355 0.21%
2015-07-09 0 46.90 46.05 47.00 45.20 47.00 10,000 466,050 46.605 32.29 31.70 32.35 31.12 32.35 14,526 32.083 -1.68%
2015-07-08 0 47.70 44.00 47.70 - - 0 0 - 32.84 30.29 32.84 - - 0 - -0.62%
2015-07-07 0 48.00 45.50 48.20 - - 0 0 - 33.04 31.32 33.18 - - 0 - 0.00%
2015-07-06 0 48.00 45.90 48.00 48.00 48.05 3,000 144,075 48.025 33.04 31.60 33.04 33.04 33.08 4,358 33.061 -1.84%
2015-07-03 0 48.90 48.30 48.90 48.30 48.95 8,000 388,200 48.525 33.66 33.25 33.66 33.25 33.70 11,621 33.405 0.93%
2015-07-02 0 48.45 48.35 48.45 48.45 48.55 6,000 290,950 48.492 33.35 33.28 33.35 33.35 33.42 8,716 33.382 -0.92%
2015-06-30 0 48.90 48.60 49.30 48.90 48.90 1,000 48,850 48.850 33.66 33.46 33.94 33.66 33.66 1,453 33.629 1.14%
2015-06-29 0 48.35 48.30 49.00 48.35 48.75 6,500 314,875 48.442 33.28 33.25 33.73 33.28 33.56 9,442 33.348 -1.12%
2015-06-26 0 48.90 48.90 49.30 48.90 49.05 11,500 562,975 48.954 33.66 33.66 33.94 33.66 33.77 16,705 33.700 -0.31%
2015-06-25 0 49.05 49.05 49.35 49.05 49.05 1,000 49,050 49.050 33.77 33.77 33.97 33.77 33.77 1,453 33.766 -0.61%
2015-06-24 0 49.35 49.25 49.40 49.35 49.35 1,000 49,350 49.350 33.97 33.90 34.01 33.97 33.97 1,453 33.973 0.61%
2015-06-23 0 49.05 49.05 49.35 49.00 49.30 4,000 196,900 49.225 33.77 33.77 33.97 33.73 33.94 5,811 33.887 -0.51%
2015-06-22 0 49.30 49.00 49.30 49.00 49.30 3,997 196,454 49.150 33.94 33.73 33.94 33.73 33.94 5,806 33.835 0.20%
2015-06-19 0 49.20 49.00 49.25 49.00 49.20 5,000 245,600 49.120 33.87 33.73 33.90 33.73 33.87 7,263 33.814 0.92%
2015-06-18 0 48.75 48.70 49.15 48.75 49.15 6,500 319,100 49.092 33.56 33.53 33.84 33.56 33.84 9,442 33.795 -0.41%
2015-06-17 0 48.95 48.50 49.00 48.95 48.95 500 24,475 48.950 33.70 33.39 33.73 33.70 33.70 726 33.697 0.41%
2015-06-16 0 48.75 48.90 49.00 48.70 49.00 7,500 366,450 48.860 33.56 33.66 33.73 33.53 33.73 10,895 33.635 -0.91%
2015-06-15 0 49.20 49.05 49.20 - - 0 0 - 33.87 33.77 33.87 - - 0 - -0.10%
2015-06-12 0 49.25 49.25 49.70 49.00 49.10 6,503 318,996 49.054 33.90 33.90 34.21 33.73 33.80 9,446 33.769 0.00%
2015-06-11 0 49.25 49.20 49.95 49.25 49.75 5,000 247,000 49.400 33.90 33.87 34.39 33.90 34.25 7,263 34.007 0.20%
2015-06-10 0 49.15 49.00 49.15 49.15 49.30 7,500 369,375 49.250 33.84 33.73 33.84 33.84 33.94 10,895 33.904 -0.71%
2015-06-09 0 49.50 49.50 49.80 49.00 49.25 12,000 590,450 49.204 34.08 34.08 34.28 33.73 33.90 17,432 33.872 -1.00%
2015-06-08 0 50.00 49.50 50.20 49.25 50.00 9,000 447,600 49.733 34.42 34.08 34.56 33.90 34.42 13,074 34.237 1.01%
2015-06-05 0 49.50 49.25 49.50 49.10 49.50 3,500 172,850 49.386 34.08 33.90 34.08 33.80 34.08 5,084 33.997 0.00%
2015-06-04 0 49.50 49.50 50.00 49.30 49.50 3,500 172,950 49.414 34.08 34.08 34.42 33.94 34.08 5,084 34.017 -0.60%
2015-06-03 0 49.80 49.75 49.90 49.75 49.80 6,000 298,700 49.783 34.28 34.25 34.35 34.25 34.28 8,716 34.271 0.30%
2015-06-02 0 49.65 49.65 49.80 49.50 49.80 14,700 729,405 49.619 34.18 34.18 34.28 34.08 34.28 21,354 34.158 0.30%
2015-06-01 0 49.50 49.50 49.80 49.25 49.25 2,000 98,500 49.250 34.08 34.08 34.28 33.90 33.90 2,905 33.904 0.00%
2015-05-29 0 49.50 49.10 49.75 48.15 49.50 6,000 294,500 49.083 34.08 33.80 34.25 33.15 34.08 8,716 33.789 -1.00%
2015-05-28 0 50.00 48.70 50.00 - - 0 0 - 34.42 33.53 34.42 - - 0 - 0.00%
2015-05-27 0 50.00 49.10 50.00 - - 0 0 - 34.42 33.80 34.42 - - 0 - -0.20%
2015-05-26 0 51.30 50.45 51.30 50.05 51.75 22,000 1,122,400 51.018 34.49 33.92 34.49 33.65 34.79 32,723 34.300 3.43%
2015-05-22 0 49.60 49.00 49.60 49.30 49.80 5,500 272,300 49.509 33.35 32.94 33.35 33.14 33.48 8,181 33.285 1.64%
2015-05-21 0 48.80 48.35 48.90 48.15 48.80 12,500 603,450 48.276 32.81 32.51 32.88 32.37 32.81 18,593 32.456 1.67%
2015-05-20 0 48.00 47.90 48.20 48.00 48.00 1,000 48,000 48.000 32.27 32.20 32.40 32.27 32.27 1,487 32.270 0.00%
2015-05-19 0 48.00 48.00 48.20 47.95 48.00 6,000 287,800 47.967 32.27 32.27 32.40 32.24 32.27 8,925 32.248 0.10%
2015-05-18 0 47.95 47.75 48.05 47.95 48.05 7,000 336,150 48.021 32.24 32.10 32.30 32.24 32.30 10,412 32.285 0.21%
2015-05-15 0 47.85 47.80 48.20 47.85 48.25 7,000 337,025 48.146 32.17 32.14 32.40 32.17 32.44 10,412 32.369 0.00%
2015-05-14 0 47.85 47.60 47.85 47.85 47.85 2,500 119,625 47.850 32.17 32.00 32.17 32.17 32.17 3,719 32.170 0.42%
2015-05-13 0 47.65 47.60 47.95 47.65 47.95 4,000 191,475 47.869 32.04 32.00 32.24 32.04 32.24 5,950 32.182 -0.73%
2015-05-12 0 48.00 47.60 48.00 47.95 48.00 6,000 287,750 47.958 32.27 32.00 32.27 32.24 32.27 8,925 32.242 0.00%
2015-05-11 0 48.00 47.75 48.50 47.65 48.00 4,000 191,550 47.888 32.27 32.10 32.61 32.04 32.27 5,950 32.195 0.10%
2015-05-08 0 47.95 47.30 47.95 - - 0 0 - 32.24 31.80 32.24 - - 0 - 0.00%
2015-05-07 0 47.95 47.45 47.95 - - 0 0 - 32.24 31.90 32.24 - - 0 - -0.52%
2015-05-06 0 48.20 47.70 48.30 47.95 48.20 6,500 312,475 48.073 32.40 32.07 32.47 32.24 32.40 9,668 32.320 0.42%
2015-05-05 0 48.00 47.70 48.00 47.65 48.00 5,000 239,550 47.910 32.27 32.07 32.27 32.04 32.27 7,437 32.210 0.95%
2015-05-04 0 47.55 47.55 47.95 47.55 47.55 500 23,775 47.550 31.97 31.97 32.24 31.97 31.97 744 31.968 0.21%
2015-04-30 0 47.45 47.40 47.50 47.45 47.70 2,000 95,150 47.575 31.90 31.87 31.93 31.90 32.07 2,975 31.985 -0.84%
2015-04-29 0 47.85 47.70 48.00 47.75 47.85 3,500 167,425 47.836 32.17 32.07 32.27 32.10 32.17 5,206 32.160 0.31%
2015-04-28 0 47.70 47.00 47.70 47.25 47.70 5,500 260,325 47.332 32.07 31.60 32.07 31.77 32.07 8,181 31.821 1.81%
2015-04-27 0 46.85 46.85 47.05 46.70 46.85 3,000 140,350 46.783 31.50 31.50 31.63 31.40 31.50 4,462 31.452 0.21%
2015-04-24 0 46.75 46.75 46.95 46.55 46.60 11,706 545,392 46.591 31.43 31.43 31.56 31.30 31.33 17,412 31.323 0.11%
2015-04-23 0 46.70 46.60 46.70 46.55 47.00 32,500 1,517,950 46.706 31.40 31.33 31.40 31.30 31.60 48,341 31.401 0.21%
2015-04-22 0 46.60 46.50 47.00 46.50 46.75 12,500 583,150 46.652 31.33 31.26 31.60 31.26 31.43 18,593 31.364 -0.43%
2015-04-21 0 46.80 46.50 47.00 46.40 46.80 15,500 722,375 46.605 31.46 31.26 31.60 31.19 31.46 23,055 31.332 0.00%
2015-04-20 0 46.80 46.70 46.90 46.70 47.15 6,500 305,275 46.965 31.46 31.40 31.53 31.40 31.70 9,668 31.575 -0.43%
2015-04-17 0 47.00 47.00 47.30 46.80 47.30 12,500 587,550 47.004 31.60 31.60 31.80 31.46 31.80 18,593 31.601 0.00%
2015-04-16 0 47.00 47.00 47.25 46.70 47.05 28,000 1,314,200 46.936 31.60 31.60 31.77 31.40 31.63 41,648 31.555 -1.05%
2015-04-15 0 47.50 47.30 47.50 47.50 47.50 500 23,750 47.500 31.93 31.80 31.93 31.93 31.93 744 31.934 -0.63%
2015-04-14 0 47.80 47.50 47.85 47.15 47.80 4,000 189,325 47.331 32.14 31.93 32.17 31.70 32.14 5,950 31.821 0.00%
2015-04-13 0 47.80 47.80 48.10 47.15 48.20 5,000 238,850 47.770 32.14 32.14 32.34 31.70 32.40 7,437 32.116 1.27%
2015-04-10 0 47.20 47.20 47.80 47.00 48.15 13,000 615,250 47.327 31.73 31.73 32.14 31.60 32.37 19,337 31.818 -1.77%
2015-04-09 0 48.05 48.05 48.10 47.05 48.05 2,500 118,800 47.520 32.30 32.30 32.34 31.63 32.30 3,719 31.948 1.16%
2015-04-08 0 47.50 47.50 47.85 47.30 47.30 5,000 236,900 47.380 31.93 31.93 32.17 31.80 31.80 7,437 31.854 0.42%
2015-04-02 0 47.30 47.30 47.90 47.30 48.00 4,500 214,400 47.644 31.80 31.80 32.20 31.80 32.27 6,693 32.031 -1.25%
2015-04-01 0 47.90 47.50 48.00 - - 0 0 - 32.20 31.93 32.27 - - 0 - 0.00%
2015-03-31 0 47.90 47.35 48.00 47.30 47.95 20,500 972,225 47.426 32.20 31.83 32.27 31.80 32.24 30,492 31.884 -0.21%
2015-03-30 0 48.00 47.55 48.50 48.00 48.00 5,500 264,000 48.000 32.27 31.97 32.61 32.27 32.27 8,181 32.270 -0.72%
2015-03-27 0 48.35 47.90 48.50 - - 0 0 - 32.51 32.20 32.61 - - 0 - 0.00%
2015-03-26 0 48.35 48.05 48.50 47.05 48.75 16,000 771,625 48.227 32.51 32.30 32.61 31.63 32.77 23,799 32.423 -1.33%
2015-03-25 0 49.00 48.15 49.00 - - 0 0 - 32.94 32.37 32.94 - - 0 - 0.00%
2015-03-24 0 49.00 48.20 49.00 49.00 49.00 500 24,500 49.000 32.94 32.40 32.94 32.94 32.94 744 32.943 0.41%
2015-03-23 0 48.80 48.25 49.00 48.80 49.00 5,000 244,425 48.885 32.81 32.44 32.94 32.81 32.94 7,437 32.865 0.21%
2015-03-20 0 48.70 48.05 48.70 47.90 48.70 8,000 388,375 48.547 32.74 32.30 32.74 32.20 32.74 11,899 32.638 2.10%
2015-03-19 0 47.70 47.25 48.00 47.70 47.70 3,000 143,100 47.700 32.07 31.77 32.27 32.07 32.07 4,462 32.069 -0.62%
2015-03-18 0 48.00 47.70 48.00 47.95 48.00 2,000 95,975 47.988 32.27 32.07 32.27 32.24 32.27 2,975 32.262 -0.21%
2015-03-17 0 48.10 47.80 48.50 47.70 48.50 4,000 191,900 47.975 32.34 32.14 32.61 32.07 32.61 5,950 32.254 0.84%
2015-03-16 0 47.70 47.70 48.10 47.55 47.55 500 23,775 47.550 32.07 32.07 32.34 31.97 31.97 744 31.968 -0.52%
2015-03-13 0 47.95 47.40 48.45 - - 0 0 - 32.24 31.87 32.57 - - 0 - 0.00%
2015-03-12 0 47.95 47.55 48.40 - - 0 0 - 32.24 31.97 32.54 - - 0 - 0.00%
2015-03-11 0 47.95 48.00 48.20 47.80 48.00 1,500 71,800 47.867 32.24 32.27 32.40 32.14 32.27 2,231 32.181 -0.10%
2015-03-10 0 48.00 47.30 48.25 - - 0 0 - 32.27 31.80 32.44 - - 0 - 0.00%
2015-03-09 0 48.00 47.25 48.00 48.00 48.00 1,000 48,000 48.000 32.27 31.77 32.27 32.27 32.27 1,487 32.270 1.59%
2015-03-06 0 47.25 47.25 47.65 47.00 47.65 8,000 377,700 47.213 31.77 31.77 32.04 31.60 32.04 11,899 31.741 -0.53%
2015-03-05 0 47.50 47.50 47.70 47.50 47.60 2,000 95,100 47.550 31.93 31.93 32.07 31.93 32.00 2,975 31.968 0.21%
2015-03-04 0 47.40 47.40 47.95 47.00 47.80 5,000 236,425 47.285 31.87 31.87 32.24 31.60 32.14 7,437 31.790 -0.94%
2015-03-03 0 47.85 47.85 48.00 47.40 48.00 2,000 95,100 47.550 32.17 32.17 32.27 31.87 32.27 2,975 31.968 0.74%
2015-03-02 0 47.50 47.50 47.95 - - 0 0 - 31.93 31.93 32.24 - - 0 - 0.00%
2015-02-27 0 47.50 47.50 47.95 47.50 47.55 18,000 855,025 47.501 31.93 31.93 32.24 31.93 31.97 26,774 31.935 -0.94%
2015-02-26 0 47.95 47.55 47.95 47.95 47.95 500 23,975 47.950 32.24 31.97 32.24 32.24 32.24 744 32.237 0.95%
2015-02-25 0 47.50 47.50 47.95 47.50 47.85 7,000 332,800 47.543 31.93 31.93 32.24 31.93 32.17 10,412 31.963 -1.25%
2015-02-24 0 48.10 47.80 48.10 47.35 48.10 8,000 381,125 47.641 32.34 32.14 32.34 31.83 32.34 11,899 32.029 -0.10%
2015-02-23 0 48.15 47.85 48.20 48.00 48.15 10,000 480,075 48.008 32.37 32.17 32.40 32.27 32.37 14,874 32.275 -0.10%
2015-02-18 0 48.20 48.20 48.40 - - 0 0 - 32.40 32.40 32.54 - - 0 - 0.42%
2015-02-17 0 48.00 47.75 48.20 48.00 48.05 7,000 336,225 48.032 32.27 32.10 32.40 32.27 32.30 10,412 32.292 -0.83%
2015-02-16 0 48.40 48.00 48.40 48.40 48.40 1,000 48,400 48.400 32.54 32.27 32.54 32.54 32.54 1,487 32.539 0.21%
2015-02-13 0 48.30 48.30 48.50 - - 0 0 - 32.47 32.47 32.61 - - 0 - 0.52%
2015-02-12 0 48.05 47.70 48.40 - - 0 0 - 32.30 32.07 32.54 - - 0 - 0.00%
2015-02-11 0 48.05 48.10 48.25 48.00 48.25 1,500 72,125 48.083 32.30 32.34 32.44 32.27 32.44 2,231 32.326 -0.72%
2015-02-10 0 48.40 48.25 48.40 48.25 48.40 6,000 290,275 48.379 32.54 32.44 32.54 32.44 32.54 8,925 32.525 0.00%
2015-02-09 0 48.40 48.10 48.50 48.40 48.40 1,000 48,400 48.400 32.54 32.34 32.61 32.54 32.54 1,487 32.539 0.00%
2015-02-06 0 48.40 48.30 48.50 48.40 48.40 1,000 48,400 48.400 32.54 32.47 32.61 32.54 32.54 1,487 32.539 0.00%
2015-02-05 0 48.40 48.20 48.95 - - 0 0 - 32.54 32.40 32.91 - - 0 - 0.00%
2015-02-04 0 48.40 48.20 48.65 48.05 48.65 15,500 749,650 48.365 32.54 32.40 32.71 32.30 32.71 23,055 32.515 -0.82%
2015-02-03 0 48.80 48.50 49.00 48.80 48.80 500 24,400 48.800 32.81 32.61 32.94 32.81 32.81 744 32.808 0.00%
2015-02-02 0 48.80 48.55 49.00 48.80 48.80 6,000 292,800 48.800 32.81 32.64 32.94 32.81 32.81 8,925 32.808 -0.41%
2015-01-30 0 49.00 48.20 49.30 49.00 50.00 7,000 346,600 49.514 32.94 32.40 33.14 32.94 33.62 10,412 33.288 0.00%
2015-01-29 0 49.00 48.65 49.00 48.20 49.00 12,000 587,600 48.967 32.94 32.71 32.94 32.40 32.94 17,849 32.920 0.00%
2015-01-28 0 49.00 48.90 49.30 49.00 49.30 7,500 367,750 49.033 32.94 32.88 33.14 32.94 33.14 11,156 32.965 0.00%
2015-01-27 0 49.00 48.60 49.10 - - 0 0 - 32.94 32.67 33.01 - - 0 - 0.00%
2015-01-26 0 49.00 48.55 49.10 - - 0 0 - 32.94 32.64 33.01 - - 0 - 0.00%
2015-01-23 0 49.00 48.70 49.00 48.50 49.00 9,000 438,650 48.739 32.94 32.74 32.94 32.61 32.94 13,387 32.767 0.93%
2015-01-22 0 48.55 48.55 48.95 - - 500 24,275 48.550 32.64 32.64 32.91 - - 744 32.640 0.00%
2015-01-21 0 48.55 48.55 49.00 48.55 48.55 1,500 72,825 48.550 32.64 32.64 32.94 32.64 32.64 2,231 32.640 0.10%
2015-01-20 0 48.50 48.50 49.05 48.30 48.50 2,000 96,825 48.413 32.61 32.61 32.98 32.47 32.61 2,975 32.548 -0.10%
2015-01-19 0 48.55 48.50 48.85 48.55 48.85 1,500 73,075 48.717 32.64 32.61 32.84 32.64 32.84 2,231 32.752 -1.22%
2015-01-16 0 49.15 48.70 49.20 49.00 49.20 12,500 614,350 49.148 33.04 32.74 33.08 32.94 33.08 18,593 33.042 0.31%
2015-01-15 0 49.00 48.80 49.15 48.60 49.00 1,000 48,800 48.800 32.94 32.81 33.04 32.67 32.94 1,487 32.808 0.00%
2015-01-14 0 49.00 49.00 49.35 49.00 49.50 9,000 443,275 49.253 32.94 32.94 33.18 32.94 33.28 13,387 33.113 0.00%
2015-01-13 0 49.00 48.60 49.00 48.60 49.50 18,500 910,400 49.211 32.94 32.67 32.94 32.67 33.28 27,517 33.084 1.45%
2015-01-12 0 48.30 47.25 48.70 47.25 48.30 1,500 71,750 47.833 32.47 31.77 32.74 31.77 32.47 2,231 32.158 0.00%
2015-01-09 0 48.30 47.90 48.40 48.30 48.30 500 24,150 48.300 32.47 32.20 32.54 32.47 32.47 744 32.472 0.00%
2015-01-08 0 48.30 48.30 48.40 - - 0 0 - 32.47 32.47 32.54 - - 0 - 0.42%
2015-01-07 0 48.10 48.30 48.70 - - 0 0 - 32.34 32.47 32.74 - - 0 - 0.42%
2015-01-06 0 47.90 48.15 48.40 47.90 47.90 1,500 71,850 47.900 32.20 32.37 32.54 32.20 32.20 2,231 32.203 0.00%
2015-01-05 0 47.90 47.90 48.35 47.50 47.75 2,500 118,875 47.550 32.20 32.20 32.51 31.93 32.10 3,719 31.968 -1.24%
2015-01-02 0 48.50 48.10 48.65 48.00 48.50 3,000 145,225 48.408 32.61 32.34 32.71 32.27 32.61 4,462 32.545 1.15%
2014-12-31 0 47.95 47.30 48.50 - - 0 0 - 32.24 31.80 32.61 - - 0 - 0.00%
2014-12-30 0 47.95 47.80 48.00 47.90 48.00 6,000 287,850 47.975 32.24 32.14 32.27 32.20 32.27 8,925 32.254 1.05%
2014-12-29 0 47.45 47.45 48.00 47.10 47.80 1,600 75,880 47.425 31.90 31.90 32.27 31.67 32.14 2,380 31.884 0.96%
2014-12-24 0 47.00 47.00 47.85 47.00 47.00 3,500 164,500 47.000 31.60 31.60 32.17 31.60 31.60 5,206 31.598 0.00%
2014-12-23 0 47.00 46.95 47.45 47.00 47.45 2,000 94,250 47.125 31.60 31.56 31.90 31.60 31.90 2,975 31.682 -1.05%
2014-12-22 0 47.50 47.35 47.60 47.05 47.60 6,000 284,575 47.429 31.93 31.83 32.00 31.63 32.00 8,925 31.887 1.06%
2014-12-19 0 47.00 46.95 47.95 47.00 47.00 1,000 47,000 47.000 31.60 31.56 32.24 31.60 31.60 1,487 31.598 0.97%
2014-12-18 0 46.55 46.10 48.05 - - 0 0 - 31.30 30.99 32.30 - - 0 - 0.00%
2014-12-17 0 46.55 46.55 47.20 46.55 47.50 10,500 492,600 46.914 31.30 31.30 31.73 31.30 31.93 15,618 31.540 -3.02%
2014-12-16 0 48.00 47.75 48.25 47.90 48.75 13,000 628,625 48.356 32.27 32.10 32.44 32.20 32.77 19,337 32.510 -2.04%
2014-12-15 0 49.00 48.75 49.10 48.65 49.00 3,000 146,600 48.867 32.94 32.77 33.01 32.71 32.94 4,462 32.853 0.00%
2014-12-12 0 49.00 48.90 49.20 49.00 49.10 3,500 171,650 49.043 32.94 32.88 33.08 32.94 33.01 5,206 32.972 -0.10%
2014-12-11 0 49.05 49.05 49.20 49.05 49.20 7,000 344,025 49.146 32.98 32.98 33.08 32.98 33.08 10,412 33.041 -0.61%
2014-12-10 0 49.35 49.15 49.40 49.00 49.50 9,500 467,375 49.197 33.18 33.04 33.21 32.94 33.28 14,131 33.075 0.92%
2014-12-09 0 48.90 48.85 49.60 48.90 49.15 17,000 833,775 49.046 32.88 32.84 33.35 32.88 33.04 25,286 32.973 -1.21%
2014-12-08 0 49.50 49.30 49.80 48.95 49.95 10,000 492,700 49.270 33.28 33.14 33.48 32.91 33.58 14,874 33.124 0.00%
2014-12-05 0 49.50 49.50 49.95 49.50 50.45 10,500 524,450 49.948 33.28 33.28 33.58 33.28 33.92 15,618 33.580 -1.98%
2014-12-04 0 50.50 50.50 50.95 50.25 51.50 11,500 583,250 50.717 33.95 33.95 34.25 33.78 34.62 17,105 34.097 0.00%
2014-12-03 0 50.50 50.10 50.50 50.00 52.05 40,500 2,055,775 50.760 33.95 33.68 33.95 33.62 34.99 60,241 34.126 6.65%
2014-12-02 0 47.35 47.30 47.35 46.90 47.35 25,500 1,200,200 47.067 31.83 31.80 31.83 31.53 31.83 37,929 31.643 3.61%
2014-12-01 0 45.70 45.55 46.00 45.70 46.60 6,000 276,275 46.046 30.72 30.62 30.93 30.72 31.33 8,925 30.957 -1.93%
2014-11-28 0 46.60 46.40 46.75 46.35 46.80 5,000 232,900 46.580 31.33 31.19 31.43 31.16 31.46 7,437 31.316 -0.85%
2014-11-27 0 47.00 46.40 47.15 47.15 47.30 1,500 70,850 47.233 31.60 31.19 31.70 31.70 31.80 2,231 31.755 -0.63%
2014-11-26 0 47.30 47.30 47.75 47.05 47.55 5,500 259,425 47.168 31.80 31.80 32.10 31.63 31.97 8,181 31.711 -0.53%
2014-11-25 0 47.55 47.30 47.90 47.40 48.00 14,500 693,025 47.795 31.97 31.80 32.20 31.87 32.27 21,568 32.132 0.53%
2014-11-24 0 47.30 47.00 47.35 45.50 47.40 17,500 819,850 46.849 31.80 31.60 31.83 30.59 31.87 26,030 31.496 3.96%
2014-11-21 0 45.50 45.50 45.65 44.80 45.65 16,000 725,000 45.313 30.59 30.59 30.69 30.12 30.69 23,799 30.464 0.78%
2014-11-20 0 45.15 44.65 45.15 44.95 50.00 29,500 1,386,075 46.986 30.35 30.02 30.35 30.22 33.62 43,879 31.588 -5.54%
2014-11-19 0 47.80 47.80 48.00 40.40 49.80 140,000 6,336,125 45.258 32.14 32.14 32.27 27.16 33.48 208,240 30.427 19.05%
2014-11-18 0 40.15 39.55 40.15 40.10 40.15 5,000 200,650 40.130 26.99 26.59 26.99 26.96 26.99 7,437 26.979 0.12%
2014-11-17 0 40.10 40.05 40.10 39.80 40.10 26,500 1,059,750 39.991 26.96 26.93 26.96 26.76 26.96 39,417 26.886 1.52%
2014-11-14 0 39.50 39.45 39.60 39.50 39.55 5,000 197,600 39.520 26.56 26.52 26.62 26.56 26.59 7,437 26.569 -0.13%
2014-11-13 0 39.55 39.55 39.60 39.55 39.55 2,000 79,100 39.550 26.59 26.59 26.62 26.59 26.59 2,975 26.589 -0.13%
2014-11-12 0 39.60 39.55 39.70 - - 0 0 - 26.62 26.59 26.69 - - 0 - 0.00%
2014-11-11 0 39.60 39.60 39.70 39.60 39.75 7,500 297,475 39.663 26.62 26.62 26.69 26.62 26.72 11,156 26.666 -0.38%
2014-11-10 0 39.75 39.55 39.75 - - 0 0 - 26.72 26.59 26.72 - - 0 - -0.13%
2014-11-07 0 39.80 39.55 39.80 39.45 40.00 7,500 297,725 39.697 26.76 26.59 26.76 26.52 26.89 11,156 26.688 0.63%
2014-11-06 0 39.55 39.30 39.55 39.20 39.55 2,500 98,375 39.350 26.59 26.42 26.59 26.35 26.59 3,719 26.455 0.76%
2014-11-05 0 39.25 39.25 39.40 39.25 39.40 7,600 298,825 39.319 26.39 26.39 26.49 26.39 26.49 11,304 26.434 -0.51%
2014-11-04 0 39.45 39.30 39.50 39.40 39.50 6,000 236,725 39.454 26.52 26.42 26.56 26.49 26.56 8,925 26.525 0.64%
2014-11-03 0 39.20 39.05 39.25 39.20 39.35 2,500 98,200 39.280 26.35 26.25 26.39 26.35 26.46 3,719 26.408 0.00%
2014-10-31 0 39.20 39.00 39.40 38.55 39.20 10,500 409,500 39.000 26.35 26.22 26.49 25.92 26.35 15,618 26.220 1.16%
2014-10-30 0 38.75 38.75 39.10 37.80 39.05 7,500 288,425 38.457 26.05 26.05 26.29 25.41 26.25 11,156 25.854 -2.88%
2014-10-29 0 39.90 39.20 39.95 37.85 40.00 24,000 926,900 38.621 26.82 26.35 26.86 25.45 26.89 35,698 25.965 6.97%
2014-10-28 0 37.30 37.30 37.85 37.25 37.30 3,000 111,800 37.267 25.08 25.08 25.45 25.04 25.08 4,462 25.054 -0.40%
2014-10-27 0 37.45 37.30 37.75 37.45 37.50 4,000 149,850 37.463 25.18 25.08 25.38 25.18 25.21 5,950 25.186 0.67%
2014-10-24 0 37.20 37.00 37.45 37.15 37.45 4,652 173,063 37.202 25.01 24.88 25.18 24.98 25.18 6,920 25.011 -0.80%
2014-10-23 0 37.50 37.00 37.70 - - 0 0 - 25.21 24.88 25.35 - - 0 - 0.00%
2014-10-22 0 37.50 37.35 37.60 37.15 37.50 10,000 373,450 37.345 25.21 25.11 25.28 24.98 25.21 14,874 25.107 1.21%
2014-10-21 0 37.05 36.60 37.05 36.95 37.20 4,000 148,200 37.050 24.91 24.61 24.91 24.84 25.01 5,950 24.909 0.14%
2014-10-20 0 37.00 37.00 37.65 37.00 37.00 1,500 55,500 37.000 24.88 24.88 25.31 24.88 24.88 2,231 24.875 0.00%
2014-10-17 0 37.00 36.50 37.50 37.00 37.00 500 18,500 37.000 24.88 24.54 25.21 24.88 24.88 744 24.875 0.00%
2014-10-16 0 37.00 36.40 37.50 37.00 37.10 2,500 92,625 37.050 24.88 24.47 25.21 24.88 24.94 3,719 24.909 -1.07%
2014-10-15 0 37.40 37.00 37.70 - - 0 0 - 25.14 24.88 25.35 - - 0 - 0.00%
2014-10-14 0 37.40 36.70 38.30 37.40 37.40 1,000 37,400 37.400 25.14 24.67 25.75 25.14 25.14 1,487 25.144 -0.27%
2014-10-13 0 37.50 37.30 37.90 37.50 37.60 7,000 262,725 37.532 25.21 25.08 25.48 25.21 25.28 10,412 25.233 0.94%
2014-10-10 0 37.15 37.00 37.95 - - 0 0 - 24.98 24.88 25.51 - - 0 - 0.00%
2014-10-09 0 37.15 37.15 37.65 36.95 37.55 9,000 335,450 37.272 24.98 24.98 25.31 24.84 25.24 13,387 25.058 -2.24%
2014-10-08 0 38.00 37.30 38.00 37.30 38.00 8,000 303,400 37.925 25.55 25.08 25.55 25.08 25.55 11,899 25.497 -1.81%
2014-10-07 0 38.70 37.10 38.70 36.70 38.80 7,000 264,625 37.804 26.02 24.94 26.02 24.67 26.09 10,412 25.415 6.76%
2014-10-06 0 36.25 36.25 36.30 35.00 36.40 12,500 450,175 36.014 24.37 24.37 24.40 23.53 24.47 18,593 24.212 4.47%
2014-10-03 0 34.70 34.30 35.60 34.30 34.70 4,500 154,750 34.389 23.33 23.06 23.93 23.06 23.33 6,693 23.120 0.87%
2014-09-30 0 34.40 34.00 34.75 34.20 34.40 6,000 206,225 34.371 23.13 22.86 23.36 22.99 23.13 8,925 23.108 0.00%
2014-09-29 0 34.40 34.35 34.95 34.35 34.50 6,750 232,025 34.374 23.13 23.09 23.50 23.09 23.19 10,040 23.110 -0.43%
2014-09-26 0 34.55 34.35 34.95 34.35 34.60 10,200 351,030 34.415 23.23 23.09 23.50 23.09 23.26 15,172 23.137 0.44%
2014-09-25 0 34.40 34.40 34.85 34.40 34.70 5,000 172,400 34.480 23.13 23.13 23.43 23.13 23.33 7,437 23.181 -0.29%
2014-09-24 0 34.50 34.40 34.50 34.40 34.50 20,000 689,650 34.483 23.19 23.13 23.19 23.13 23.19 29,749 23.183 0.15%
2014-09-23 0 34.45 34.35 34.75 34.25 34.75 16,000 552,700 34.544 23.16 23.09 23.36 23.03 23.36 23,799 23.224 -0.86%
2014-09-22 0 34.75 34.50 34.80 34.65 34.85 5,000 173,700 34.740 23.36 23.19 23.40 23.30 23.43 7,437 23.356 -0.71%
2014-09-19 0 35.00 34.90 35.20 35.00 35.10 32,500 1,137,700 35.006 23.53 23.46 23.66 23.53 23.60 48,341 23.535 -0.28%
2014-09-18 0 35.10 35.10 35.95 - - 0 0 - 23.60 23.60 24.17 - - 0 - 0.29%
2014-09-17 0 35.00 35.00 36.50 34.95 35.00 2,500 87,425 34.970 23.53 23.53 24.54 23.50 23.53 3,719 23.510 0.00%
2014-09-16 0 35.00 34.70 35.50 35.00 35.00 1,000 35,000 35.000 23.53 23.33 23.87 23.53 23.53 1,487 23.531 -0.14%
2014-09-15 0 35.05 35.05 35.20 35.00 35.05 1,000 35,025 35.025 23.56 23.56 23.66 23.53 23.56 1,487 23.547 -0.43%
2014-09-12 0 35.20 35.20 35.50 35.20 35.20 1,000 35,200 35.200 23.66 23.66 23.87 23.66 23.66 1,487 23.665 -0.71%
2014-09-11 0 35.45 35.45 35.50 35.30 36.60 24,000 858,800 35.783 23.83 23.83 23.87 23.73 24.61 35,698 24.057 -4.19%
2014-09-10 0 37.00 36.65 37.10 37.00 37.10 2,500 92,600 37.040 24.88 24.64 24.94 24.88 24.94 3,719 24.902 -0.54%
2014-09-08 0 37.20 37.10 37.20 37.20 37.25 2,500 93,025 37.210 25.01 24.94 25.01 25.01 25.04 3,719 25.016 0.00%
2014-09-05 0 37.20 37.20 37.25 37.20 37.25 8,000 297,675 37.209 25.01 25.01 25.04 25.01 25.04 11,899 25.016 -0.53%
2014-09-04 0 37.40 37.40 37.80 37.00 37.15 6,500 241,300 37.123 25.14 25.14 25.41 24.88 24.98 9,668 24.958 0.00%
2014-09-03 0 37.40 37.40 37.50 37.00 38.40 19,500 734,850 37.685 25.14 25.14 25.21 24.88 25.82 29,005 25.335 -2.22%
2014-09-02 0 38.25 38.05 38.65 38.25 39.00 13,500 522,075 38.672 25.72 25.58 25.98 25.72 26.22 20,080 25.999 -3.04%
2014-09-01 0 39.45 39.20 39.45 39.00 39.45 19,000 741,850 39.045 26.52 26.35 26.52 26.22 26.52 28,261 26.250 0.64%
2014-08-29 0 39.20 39.00 39.20 38.70 39.40 10,500 409,950 39.043 26.35 26.22 26.35 26.02 26.49 15,618 26.249 3.16%
2014-08-28 0 38.00 37.70 38.10 38.00 38.50 1,000 38,250 38.250 25.55 25.35 25.61 25.55 25.88 1,487 25.715 0.80%
2014-08-27 0 37.70 37.60 38.00 - - 500 19,100 38.200 25.35 25.28 25.55 - - 744 25.682 0.00%
2014-08-26 0 37.70 36.50 38.00 37.70 37.75 7,500 282,800 37.707 25.35 24.54 25.55 25.35 25.38 11,156 25.350 0.00%
2014-08-25 0 37.70 37.55 38.80 - - 0 0 - 25.35 25.24 26.09 - - 0 - 0.00%
2014-08-22 0 37.70 37.60 38.00 - - 0 0 - 25.35 25.28 25.55 - - 0 - 0.00%
2014-08-21 0 37.70 37.40 37.95 37.55 37.60 11,000 413,350 37.577 25.35 25.14 25.51 25.24 25.28 16,362 25.263 -0.79%
2014-08-20 0 38.00 37.60 38.10 37.40 38.00 22,500 847,975 37.688 25.55 25.28 25.61 25.14 25.55 33,467 25.338 3.26%
2014-08-19 0 36.80 36.60 36.80 36.80 36.80 4,000 147,200 36.800 24.74 24.61 24.74 24.74 24.74 5,950 24.741 0.96%
2014-08-18 0 36.45 36.45 36.80 36.35 36.40 6,000 218,350 36.392 24.51 24.51 24.74 24.44 24.47 8,925 24.466 0.14%
2014-08-15 0 36.40 36.05 36.40 36.40 36.40 2,076 75,520 36.378 24.47 24.24 24.47 24.47 24.47 3,088 24.457 2.54%
2014-08-14 0 35.50 35.50 36.10 - - 0 0 - 23.87 23.87 24.27 - - 0 - 0.00%
2014-08-13 0 35.50 35.40 36.00 - - 0 0 - 23.87 23.80 24.20 - - 0 - 0.00%
2014-08-12 0 35.50 35.35 35.50 35.50 35.50 5,000 177,500 35.500 23.87 23.77 23.87 23.87 23.87 7,437 23.867 0.00%
2014-08-11 0 35.50 35.30 36.00 - - 0 0 - 23.87 23.73 24.20 - - 0 - 0.00%
2014-08-08 0 35.50 35.30 35.80 35.50 35.50 2,000 71,000 35.500 23.87 23.73 24.07 23.87 23.87 2,975 23.867 0.00%
2014-08-07 0 35.50 35.20 36.00 - - 0 0 - 23.87 23.66 24.20 - - 0 - 0.00%
2014-08-06 0 35.50 35.20 35.50 35.00 35.50 9,000 317,000 35.222 23.87 23.66 23.87 23.53 23.87 13,387 23.680 0.85%
2014-08-05 0 35.20 35.00 36.00 35.20 35.20 500 17,600 35.200 23.66 23.53 24.20 23.66 23.66 744 23.665 0.57%
2014-08-04 0 35.00 34.90 35.45 35.00 35.00 1,500 52,500 35.000 23.53 23.46 23.83 23.53 23.53 2,231 23.531 -0.14%
2014-08-01 0 35.05 35.00 35.15 - - 0 0 - 23.56 23.53 23.63 - - 0 - 0.00%
2014-07-31 0 35.05 35.05 35.30 35.00 35.00 1,000 35,000 35.000 23.56 23.56 23.73 23.53 23.53 1,487 23.531 0.14%
2014-07-30 0 35.00 35.00 35.30 35.00 35.00 3,000 105,000 35.000 23.53 23.53 23.73 23.53 23.53 4,462 23.531 -0.57%
2014-07-29 0 35.20 34.90 35.20 - - 0 0 - 23.66 23.46 23.66 - - 0 - -0.28%
2014-07-28 0 35.30 35.00 35.30 - - 0 0 - 23.73 23.53 23.73 - - 0 - 0.00%
2014-07-25 0 35.30 34.90 35.30 35.30 35.30 500 17,650 35.300 23.73 23.46 23.73 23.73 23.73 744 23.732 -0.56%
2014-07-24 0 35.50 34.60 35.50 35.00 35.50 4,500 159,500 35.444 23.87 23.26 23.87 23.53 23.87 6,693 23.829 1.43%
2014-07-23 0 35.00 34.65 35.30 35.00 35.00 3,500 122,500 35.000 23.53 23.30 23.73 23.53 23.53 5,206 23.531 -0.57%
2014-07-22 0 35.20 34.50 35.20 34.20 35.20 3,500 120,200 34.343 23.66 23.19 23.66 22.99 23.66 5,206 23.089 1.59%
2014-07-21 0 34.65 34.65 35.55 34.00 36.00 36,000 1,258,000 34.944 23.30 23.30 23.90 22.86 24.20 53,547 23.493 3.43%
2014-07-18 0 33.50 33.10 33.75 33.50 33.50 2,000 67,000 33.500 22.52 22.25 22.69 22.52 22.52 2,975 22.522 -0.89%
2014-07-17 0 33.80 33.45 33.80 - - 500 16,900 33.800 22.72 22.49 22.72 - - 744 22.724 0.00%
2014-07-16 0 33.80 33.40 33.90 33.75 33.80 9,000 304,000 33.778 22.72 22.45 22.79 22.69 22.72 13,387 22.709 0.15%
2014-07-15 0 33.75 33.30 33.75 - - 0 0 - 22.69 22.39 22.69 - - 0 - -0.15%
2014-07-14 0 33.80 33.30 33.80 33.80 33.80 3,000 101,400 33.800 22.72 22.39 22.72 22.72 22.72 4,462 22.724 2.27%
2014-07-11 0 33.05 33.05 33.30 33.05 33.05 3,000 99,150 33.050 22.22 22.22 22.39 22.22 22.22 4,462 22.220 0.15%
2014-07-10 0 33.00 33.00 33.45 33.00 33.00 2,000 66,000 33.000 22.19 22.19 22.49 22.19 22.19 2,975 22.186 0.30%
2014-07-09 0 32.90 32.90 33.80 32.90 33.10 18,500 610,350 32.992 22.12 22.12 22.72 22.12 22.25 27,517 22.180 -0.30%
2014-07-08 0 33.00 32.85 33.00 - - 0 0 - 22.19 22.09 22.19 - - 0 - 0.00%
2014-07-07 0 33.00 32.85 33.00 33.00 33.00 4,000 132,000 33.000 22.19 22.09 22.19 22.19 22.19 5,950 22.186 0.00%
2014-07-04 0 33.00 32.85 33.20 - - 0 0 - 22.19 22.09 22.32 - - 0 - 0.00%
2014-07-03 0 33.00 32.80 33.50 32.80 33.10 1,500 49,450 32.967 22.19 22.05 22.52 22.05 22.25 2,231 22.164 -0.30%
2014-07-02 0 33.10 33.10 33.75 33.00 33.50 9,400 311,430 33.131 22.25 22.25 22.69 22.19 22.52 13,982 22.274 0.30%
2014-06-30 0 33.00 32.70 33.50 - - 0 0 - 22.19 21.98 22.52 - - 0 - 0.00%
2014-06-27 0 33.00 32.50 33.50 - - 0 0 - 22.19 21.85 22.52 - - 0 - 0.00%
2014-06-26 0 33.00 32.40 33.00 - - 0 0 - 22.19 21.78 22.19 - - 0 - 0.00%
2014-06-25 0 33.00 32.60 33.00 - - 0 0 - 22.19 21.92 22.19 - - 0 - 0.00%
2014-06-24 0 33.00 32.80 33.50 33.00 33.00 4,000 132,000 33.000 22.19 22.05 22.52 22.19 22.19 5,950 22.186 0.00%
2014-06-23 0 33.00 33.00 34.00 33.00 33.00 2,000 66,000 33.000 22.19 22.19 22.86 22.19 22.19 2,975 22.186 0.00%
2014-06-20 0 33.00 32.50 33.00 33.00 33.00 1,000 33,000 33.000 22.19 21.85 22.19 22.19 22.19 1,487 22.186 2.48%
2014-06-19 0 32.20 32.20 33.10 - - 0 0 - 21.65 21.65 22.25 - - 0 - 0.78%
2014-06-18 0 31.95 31.95 32.90 31.85 31.90 14,000 446,200 31.871 21.48 21.48 22.12 21.41 21.45 20,824 21.427 0.16%
2014-06-17 0 31.90 31.80 32.95 31.80 31.95 25,250 805,925 31.918 21.45 21.38 22.15 21.38 21.48 37,558 21.458 -0.16%
2014-06-16 0 31.95 31.95 33.00 31.95 32.50 21,000 674,350 32.112 21.48 21.48 22.19 21.48 21.85 31,236 21.589 -1.99%
2014-06-13 0 32.60 32.60 33.10 32.55 32.60 10,000 325,550 32.555 21.92 21.92 22.25 21.88 21.92 14,874 21.887 0.00%
2014-06-12 0 32.60 32.60 33.30 32.55 32.60 10,000 325,750 32.575 21.92 21.92 22.39 21.88 21.92 14,874 21.900 -0.61%
2014-06-11 0 32.80 32.75 33.40 32.80 32.80 3,000 98,400 32.800 22.05 22.02 22.45 22.05 22.05 4,462 22.051 -0.30%
2014-06-10 0 32.90 32.80 33.30 32.85 33.50 10,500 346,050 32.957 22.12 22.05 22.39 22.09 22.52 15,618 22.157 -0.30%
2014-06-09 0 33.00 32.85 33.35 33.00 33.00 3,000 99,000 33.000 22.19 22.09 22.42 22.19 22.19 4,462 22.186 -0.15%
2014-06-06 0 33.05 33.00 33.30 - - 0 0 - 22.22 22.19 22.39 - - 0 - 0.00%
2014-06-05 0 33.05 33.00 33.30 33.00 33.50 11,500 380,375 33.076 22.22 22.19 22.39 22.19 22.52 17,105 22.237 -1.34%
2014-06-04 0 33.50 33.50 34.50 33.00 33.50 4,000 132,900 33.225 22.52 22.52 23.19 22.19 22.52 5,950 22.337 -2.05%
2014-06-03 0 34.20 33.30 34.20 - - 0 0 - 22.99 22.39 22.99 - - 0 - 0.00%
2014-05-30 0 34.20 33.50 34.40 - - 0 0 - 22.99 22.52 23.13 - - 0 - 0.00%
2014-05-29 0 34.20 33.30 35.00 - - 0 0 - 22.99 22.39 23.53 - - 0 - 0.00%
2014-05-28 0 34.20 33.20 - 33.50 34.00 2,500 84,750 33.900 22.99 22.32 - 22.52 22.86 3,719 22.791 0.59%
2014-05-27 0 34.00 33.20 34.20 34.00 34.00 500 17,000 34.000 22.86 22.32 22.99 22.86 22.86 744 22.858 2.10%
2014-05-26 0 34.20 33.85 35.00 - - 0 0 - 22.39 22.16 22.91 - - 0 - 0.00%
2014-05-23 0 34.20 33.70 34.50 - - 0 0 - 22.39 22.06 22.58 - - 0 - 0.00%
2014-05-22 0 34.20 33.80 - - - 0 0 - 22.39 22.13 - - - 0 - 0.00%
2014-05-21 0 34.20 33.50 34.20 - - 0 0 - 22.39 21.93 22.39 - - 0 - -0.87%
2014-05-20 0 34.50 33.70 35.00 - - 0 0 - 22.58 22.06 22.91 - - 0 - 1.17%
2014-05-19 0 34.10 33.65 34.20 34.10 34.10 2,000 68,200 34.100 22.32 22.03 22.39 22.32 22.32 3,055 22.322 0.29%
2014-05-16 0 34.00 33.65 34.00 - - 0 0 - 22.26 22.03 22.26 - - 0 - 0.00%
2014-05-15 0 34.00 33.35 34.10 - - 0 0 - 22.26 21.83 22.32 - - 0 - 0.00%
2014-05-14 0 34.00 33.35 34.00 - - 0 0 - 22.26 21.83 22.26 - - 0 - 0.00%
2014-05-13 0 34.00 33.35 34.00 - - 0 0 - 22.26 21.83 22.26 - - 0 - 0.00%
2014-05-12 0 34.00 33.50 34.30 - - 0 0 - 22.26 21.93 22.45 - - 0 - 0.00%
2014-05-09 0 34.00 33.80 34.30 - - 0 0 - 22.26 22.13 22.45 - - 0 - 0.00%
2014-05-08 0 34.00 33.80 34.20 - - 0 0 - 22.26 22.13 22.39 - - 0 - 0.00%
2014-05-07 0 34.00 33.80 34.20 - - 0 0 - 22.26 22.13 22.39 - - 0 - 0.00%
2014-05-05 0 34.00 33.60 34.20 34.00 34.00 2,000 68,000 34.000 22.26 21.99 22.39 22.26 22.26 3,055 22.257 0.00%
2014-05-02 0 34.00 33.65 34.50 - - 0 0 - 22.26 22.03 22.58 - - 0 - 0.00%
2014-04-30 0 34.00 33.50 34.50 - - 0 0 - 22.26 21.93 22.58 - - 0 - 0.00%
2014-04-29 0 34.00 33.85 34.00 - - 0 0 - 22.26 22.16 22.26 - - 0 - -1.02%
2014-04-28 0 34.35 33.60 34.35 - - 0 0 - 22.49 21.99 22.49 - - 0 - -0.43%
2014-04-25 0 34.50 34.10 34.50 - - 0 0 - 22.58 22.32 22.58 - - 0 - 0.00%
2014-04-24 0 34.50 33.30 35.00 - - 0 0 - 22.58 21.80 22.91 - - 0 - 0.00%
2014-04-23 0 34.50 33.85 34.50 - - 0 0 - 22.58 22.16 22.58 - - 0 - 0.00%
2014-04-22 0 34.50 33.65 34.50 - - 0 0 - 22.58 22.03 22.58 - - 0 - 0.00%
2014-04-17 0 34.50 32.30 35.50 - - 0 0 - 22.58 21.14 23.24 - - 0 - 0.00%
2014-04-16 0 34.50 33.05 34.70 - - 0 0 - 22.58 21.63 22.71 - - 0 - 0.00%
2014-04-15 0 34.50 33.00 34.70 - - 0 0 - 22.58 21.60 22.71 - - 0 - 0.00%
2014-04-14 0 34.50 33.05 35.30 - - 0 0 - 22.58 21.63 23.11 - - 0 - 0.00%
2014-04-11 0 34.50 33.00 35.00 - - 0 0 - 22.58 21.60 22.91 - - 0 - 0.00%
2014-04-10 0 34.50 33.85 35.00 - - 0 0 - 22.58 22.16 22.91 - - 0 - 0.00%
2014-04-09 0 34.50 33.90 34.80 - - 0 0 - 22.58 22.19 22.78 - - 0 - 0.00%
2014-04-08 0 34.50 34.00 34.90 33.80 34.50 3,000 102,450 34.150 22.58 22.26 22.85 22.13 22.58 4,583 22.355 0.44%
2014-04-07 0 34.35 34.00 34.40 33.75 34.40 5,000 170,300 34.060 22.49 22.26 22.52 22.09 22.52 7,638 22.296 -0.43%
2014-04-04 0 34.50 34.15 34.65 - - 0 0 - 22.58 22.35 22.68 - - 0 - 0.00%
2014-04-03 0 34.50 34.00 34.50 34.20 34.50 4,500 154,800 34.400 22.58 22.26 22.58 22.39 22.58 6,874 22.519 1.02%
2014-04-02 0 34.15 34.10 34.20 34.15 34.15 1,500 51,225 34.150 22.35 22.32 22.39 22.35 22.35 2,291 22.355 0.44%
2014-04-01 0 34.00 33.95 34.40 33.90 34.00 3,000 101,875 33.958 22.26 22.22 22.52 22.19 22.26 4,583 22.229 0.89%
2014-03-31 0 33.70 33.70 33.90 33.60 33.60 6,000 201,600 33.600 22.06 22.06 22.19 21.99 21.99 9,166 21.995 1.05%
2014-03-28 0 33.35 33.15 33.50 - - 0 0 - 21.83 21.70 21.93 - - 0 - 0.00%
2014-03-27 0 33.35 33.15 33.40 - - 0 0 - 21.83 21.70 21.86 - - 0 - 0.00%
2014-03-26 0 33.35 33.35 33.55 33.35 33.35 500 16,675 33.350 21.83 21.83 21.96 21.83 21.83 764 21.831 0.00%
2014-03-25 0 33.35 33.20 33.50 33.35 33.40 3,000 100,175 33.392 21.83 21.73 21.93 21.83 21.86 4,583 21.858 0.15%
2014-03-24 0 33.30 33.15 33.70 - - 0 0 - 21.80 21.70 22.06 - - 0 - 0.00%
2014-03-21 0 33.30 32.90 33.70 - - 0 0 - 21.80 21.54 22.06 - - 0 - 0.00%
2014-03-20 0 33.30 33.30 33.80 - - 0 0 - 21.80 21.80 22.13 - - 0 - 0.00%
2014-03-19 0 33.30 33.00 33.70 33.30 33.30 1,360 45,288 33.300 21.80 21.60 22.06 21.80 21.80 2,078 21.798 -0.60%
2014-03-18 0 33.50 33.00 33.80 33.50 33.50 500 16,750 33.500 21.93 21.60 22.13 21.93 21.93 764 21.929 0.60%
2014-03-17 0 33.30 33.00 33.80 33.30 33.30 576 19,142 33.233 21.80 21.60 22.13 21.80 21.80 880 21.754 0.60%
2014-03-14 0 33.10 32.50 33.50 - - 0 0 - 21.67 21.27 21.93 - - 0 - 0.00%
2014-03-13 0 33.10 32.70 33.30 - - 0 0 - 21.67 21.41 21.80 - - 0 - 0.00%
2014-03-12 0 33.10 32.60 33.10 - - 0 0 - 21.67 21.34 21.67 - - 0 - 0.00%
2014-03-11 0 33.10 32.75 33.10 - - 0 0 - 21.67 21.44 21.67 - - 0 - -0.60%
2014-03-10 0 33.30 32.90 33.30 33.45 33.50 2,000 66,975 33.488 21.80 21.54 21.80 21.90 21.93 3,055 21.921 1.37%
2014-03-07 0 32.85 32.50 33.50 - - 0 0 - 21.50 21.27 21.93 - - 0 - 0.00%
2014-03-06 0 32.85 32.50 33.15 - - 0 0 - 21.50 21.27 21.70 - - 0 - 0.00%
2014-03-05 0 32.85 32.85 33.50 32.60 32.65 5,000 163,050 32.610 21.50 21.50 21.93 21.34 21.37 7,638 21.347 -0.76%
2014-03-04 0 33.10 32.75 33.70 32.35 33.10 2,000 65,650 32.825 21.67 21.44 22.06 21.18 21.67 3,055 21.488 0.30%
2014-03-03 0 33.00 32.90 33.15 32.35 33.10 2,000 65,425 32.713 21.60 21.54 21.70 21.18 21.67 3,055 21.414 0.92%
2014-02-28 0 32.70 32.55 32.90 - - 0 0 - 21.41 21.31 21.54 - - 0 - 0.00%
2014-02-27 0 32.70 32.65 32.85 32.50 32.95 10,180 331,274 32.542 21.41 21.37 21.50 21.27 21.57 15,551 21.302 -0.61%
2014-02-26 0 32.90 32.35 32.90 - - 0 0 - 21.54 21.18 21.54 - - 0 - -0.30%
2014-02-25 0 33.00 32.55 33.00 - - 0 0 - 21.60 21.31 21.60 - - 0 - 0.00%
2014-02-24 0 33.00 32.70 33.00 33.00 33.00 1,500 49,500 33.000 21.60 21.41 21.60 21.60 21.60 2,291 21.602 0.00%
2014-02-21 0 33.00 32.75 33.00 - - 0 0 - 21.60 21.44 21.60 - - 0 - 0.00%
2014-02-20 0 33.00 32.50 33.40 - - 0 0 - 21.60 21.27 21.86 - - 0 - 0.00%
2014-02-19 0 33.00 32.45 - - - 0 0 - 21.60 21.24 - - - 0 - 0.00%
2014-02-18 0 33.00 32.70 33.50 - - 0 0 - 21.60 21.41 21.93 - - 0 - 0.00%
2014-02-17 0 33.00 32.50 33.50 - - 0 0 - 21.60 21.27 21.93 - - 0 - 0.00%
2014-02-14 0 33.00 33.00 33.95 - - 0 0 - 21.60 21.60 22.22 - - 0 - 1.23%
2014-02-13 0 32.60 32.60 - 32.25 32.25 500 16,125 32.250 21.34 21.34 - 21.11 21.11 764 21.111 -0.61%
2014-02-12 0 32.80 32.20 33.50 32.80 32.80 500 16,400 32.800 21.47 21.08 21.93 21.47 21.47 764 21.471 0.00%
2014-02-11 0 32.80 31.95 32.80 - - 0 0 - 21.47 20.91 21.47 - - 0 - 0.00%
2014-02-10 0 32.80 32.80 33.60 32.25 32.25 500 16,125 32.250 21.47 21.47 21.99 21.11 21.11 764 21.111 0.61%
2014-02-07 0 32.60 32.50 33.30 - - 0 0 - 21.34 21.27 21.80 - - 0 - 0.00%
2014-02-06 0 32.60 32.60 32.80 - - 0 0 - 21.34 21.34 21.47 - - 0 - 0.46%
2014-02-05 0 32.45 32.20 33.20 - - 0 0 - 21.24 21.08 21.73 - - 0 - 0.00%
2014-02-04 0 32.45 32.45 33.40 32.20 32.45 6,000 195,200 32.533 21.24 21.24 21.86 21.08 21.24 9,166 21.297 -3.13%
2014-01-30 0 33.50 33.00 33.50 - - 0 0 - 21.93 21.60 21.93 - - 0 - 0.00%
2014-01-29 0 33.50 33.50 33.75 - - 0 0 - 21.93 21.93 22.09 - - 0 - 0.60%
2014-01-28 0 33.30 33.05 33.75 33.30 33.40 7,500 250,100 33.347 21.80 21.63 22.09 21.80 21.86 11,457 21.829 -1.04%
2014-01-27 0 33.65 32.80 33.65 33.00 33.85 3,500 115,925 33.121 22.03 21.47 22.03 21.60 22.16 5,347 21.682 -0.74%
2014-01-24 0 33.90 33.05 33.95 - - 0 0 - 22.19 21.63 22.22 - - 0 - 0.00%
2014-01-23 0 33.90 33.20 33.90 - - 0 0 - 22.19 21.73 22.19 - - 0 - 0.00%
2014-01-22 0 33.90 33.25 33.90 - - 0 0 - 22.19 21.77 22.19 - - 0 - 0.00%
2014-01-21 0 33.90 33.40 33.90 - - 0 0 - 22.19 21.86 22.19 - - 0 - -0.15%
2014-01-20 0 33.95 33.50 34.30 - - 0 0 - 22.22 21.93 22.45 - - 0 - 0.00%
2014-01-17 0 33.95 33.20 33.95 - - 0 0 - 22.22 21.73 22.22 - - 0 - 0.00%
2014-01-16 0 33.95 33.45 33.95 - - 0 0 - 22.22 21.90 22.22 - - 0 - 0.00%
2014-01-15 0 33.95 33.30 34.20 - - 0 0 - 22.22 21.80 22.39 - - 0 - 0.00%
2014-01-14 0 33.95 33.30 34.00 - - 0 0 - 22.22 21.80 22.26 - - 0 - 0.00%
2014-01-13 0 33.95 33.05 33.95 33.95 33.95 1,500 50,925 33.950 22.22 21.63 22.22 22.22 22.22 2,291 22.224 0.00%
2014-01-10 0 33.95 33.15 33.95 - - 0 0 - 22.22 21.70 22.22 - - 0 - 0.00%
2014-01-09 0 33.95 33.00 33.95 - - 0 0 - 22.22 21.60 22.22 - - 0 - 0.00%
2014-01-08 0 33.95 33.05 33.95 - - 0 0 - 22.22 21.63 22.22 - - 0 - 0.00%
2014-01-07 0 33.95 33.10 33.95 - - 0 0 - 22.22 21.67 22.22 - - 0 - 0.00%
2014-01-06 0 33.95 33.20 33.95 - - 0 0 - 22.22 21.73 22.22 - - 0 - 0.00%
2014-01-03 0 33.95 33.50 33.95 33.95 33.95 1,000 33,950 33.950 22.22 21.93 22.22 22.22 22.22 1,528 22.224 0.15%
2014-01-02 0 33.90 33.00 34.20 33.90 33.90 1,000 33,900 33.900 22.19 21.60 22.39 22.19 22.19 1,528 22.191 0.15%
2013-12-31 0 33.85 33.30 34.30 33.85 33.85 4,000 135,300 33.825 22.16 21.80 22.45 22.16 22.16 6,111 22.142 0.89%
2013-12-30 0 33.55 33.50 33.80 33.55 33.55 1,500 50,325 33.550 21.96 21.93 22.13 21.96 21.96 2,291 21.962 -0.45%
2013-12-27 0 33.70 33.15 34.00 - - 0 0 - 22.06 21.70 22.26 - - 0 - 0.00%
2013-12-24 0 33.70 33.70 34.00 - - 0 0 - 22.06 22.06 22.26 - - 0 - 0.60%
2013-12-23 0 33.50 33.50 33.80 33.00 33.00 500 16,500 33.000 21.93 21.93 22.13 21.60 21.60 764 21.602 0.30%
2013-12-20 0 33.40 33.05 33.95 - - 0 0 - 21.86 21.63 22.22 - - 0 - 0.00%
2013-12-19 0 33.40 33.20 34.00 - - 0 0 - 21.86 21.73 22.26 - - 0 - 0.00%
2013-12-18 0 33.40 33.30 33.95 33.40 33.40 500 16,700 33.400 21.86 21.80 22.22 21.86 21.86 764 21.864 0.30%
2013-12-17 0 33.30 33.20 33.90 - - 1,302 43,496 33.407 21.80 21.73 22.19 - - 1,989 21.869 0.00%
2013-12-16 0 33.30 33.10 34.00 - - 0 0 - 21.80 21.67 22.26 - - 0 - 0.00%
2013-12-13 0 33.30 33.10 33.95 - - 0 0 - 21.80 21.67 22.22 - - 0 - 0.00%
2013-12-12 0 33.30 33.20 34.00 33.30 33.30 1,000 33,300 33.300 21.80 21.73 22.26 21.80 21.80 1,528 21.798 -1.48%
2013-12-11 0 33.80 33.35 34.00 - - 0 0 - 22.13 21.83 22.26 - - 0 - 0.00%
2013-12-10 0 33.80 33.10 33.80 33.50 34.00 3,000 101,425 33.808 22.13 21.67 22.13 21.93 22.26 4,583 22.131 1.81%
2013-12-09 0 33.20 32.85 33.50 32.80 33.20 9,500 313,800 33.032 21.73 21.50 21.93 21.47 21.73 14,512 21.623 0.61%
2013-12-06 0 33.00 32.60 33.00 33.00 33.00 500 16,500 33.000 21.60 21.34 21.60 21.60 21.60 764 21.602 1.23%
2013-12-05 0 32.60 32.50 32.80 - - 0 0 - 21.34 21.27 21.47 - - 0 - 0.00%
2013-12-04 0 32.60 32.60 32.80 - - 0 0 - 21.34 21.34 21.47 - - 0 - 0.00%
2013-12-03 0 32.60 32.60 32.70 32.60 32.65 4,000 130,500 32.625 21.34 21.34 21.41 21.34 21.37 6,111 21.357 0.31%
2013-12-02 0 32.50 32.30 32.50 32.50 32.50 1,500 48,750 32.500 21.27 21.14 21.27 21.27 21.27 2,291 21.275 0.31%
2013-11-29 0 32.40 32.25 32.90 - - 0 0 - 21.21 21.11 21.54 - - 0 - 0.00%
2013-11-28 0 32.40 32.30 32.70 32.40 32.40 2,000 64,800 32.400 21.21 21.14 21.41 21.21 21.21 3,055 21.209 0.78%
2013-11-27 0 32.15 32.15 32.50 - - 0 0 - 21.05 21.05 21.27 - - 0 - 0.00%
2013-11-26 0 32.15 32.05 32.50 - - 0 0 - 21.05 20.98 21.27 - - 0 - 0.00%
2013-11-25 0 32.15 32.15 32.80 - - 0 0 - 21.05 21.05 21.47 - - 0 - 0.16%
2013-11-22 0 32.10 32.10 32.60 32.10 32.10 500 16,050 32.100 21.01 21.01 21.34 21.01 21.01 764 21.013 -0.31%
2013-11-21 0 32.20 32.05 32.50 - - 0 0 - 21.08 20.98 21.27 - - 0 - 0.00%
2013-11-20 0 32.20 32.05 32.50 - - 0 0 - 21.08 20.98 21.27 - - 0 - 0.00%
2013-11-19 0 32.20 32.00 32.50 - - 0 0 - 21.08 20.95 21.27 - - 0 - 0.00%
2013-11-18 0 32.20 32.20 32.50 31.90 32.20 4,900 156,860 32.012 21.08 21.08 21.27 20.88 21.08 7,485 20.955 -0.92%
2013-11-15 0 32.50 32.05 32.50 32.50 32.50 500 16,250 32.500 21.27 20.98 21.27 21.27 21.27 764 21.275 0.93%
2013-11-14 0 32.20 32.20 32.45 32.05 32.05 5,000 160,250 32.050 21.08 21.08 21.24 20.98 20.98 7,638 20.980 0.00%
2013-11-13 0 32.20 32.05 32.30 - - 0 0 - 21.08 20.98 21.14 - - 0 - 0.00%
2013-11-12 0 32.20 32.10 32.60 32.20 32.50 5,500 178,600 32.473 21.08 21.01 21.34 21.08 21.27 8,402 21.257 -0.46%
2013-11-11 0 32.35 32.05 32.35 - - 0 0 - 21.18 20.98 21.18 - - 0 - -0.46%
2013-11-08 0 32.50 32.05 32.55 - - 0 0 - 21.27 20.98 21.31 - - 0 - 0.00%
2013-11-07 0 32.50 32.05 32.50 32.05 32.50 1,000 32,275 32.275 21.27 20.98 21.27 20.98 21.27 1,528 21.127 0.93%
2013-11-06 0 32.20 32.10 32.50 32.20 32.20 2,000 64,400 32.200 21.08 21.01 21.27 21.08 21.08 3,055 21.078 0.00%
2013-11-05 0 32.20 32.15 32.80 32.10 32.20 2,000 64,300 32.150 21.08 21.05 21.47 21.01 21.08 3,055 21.046 0.16%
2013-11-04 0 32.15 32.15 32.80 - - 0 0 - 21.05 21.05 21.47 - - 0 - 0.00%
2013-11-01 0 32.15 32.15 32.80 - - 0 0 - 21.05 21.05 21.47 - - 0 - 0.31%
2013-10-31 0 32.05 32.05 32.50 32.05 32.05 500 16,025 32.050 20.98 20.98 21.27 20.98 20.98 764 20.980 0.16%
2013-10-30 0 32.00 32.00 32.50 32.00 32.00 1,000 32,000 32.000 20.95 20.95 21.27 20.95 20.95 1,528 20.947 0.16%
2013-10-29 0 31.95 31.95 32.80 31.95 32.15 3,000 96,050 32.017 20.91 20.91 21.47 20.91 21.05 4,583 20.958 -0.16%
2013-10-28 0 32.00 31.90 32.50 - - 0 0 - 20.95 20.88 21.27 - - 0 - 0.00%
2013-10-25 0 32.00 32.00 33.20 - - 0 0 - 20.95 20.95 21.73 - - 0 - 0.00%
2013-10-24 0 32.00 32.00 32.90 31.80 31.80 1,500 47,700 31.800 20.95 20.95 21.54 20.82 20.82 2,291 20.817 -1.23%
2013-10-23 0 32.40 32.05 32.50 - - 0 0 - 21.21 20.98 21.27 - - 0 - 0.00%
2013-10-22 0 32.40 31.90 32.40 32.40 32.50 1,500 48,650 32.433 21.21 20.88 21.21 21.21 21.27 2,291 21.231 0.00%
2013-10-21 0 32.40 32.00 32.40 32.30 32.40 2,500 80,950 32.380 21.21 20.95 21.21 21.14 21.21 3,819 21.196 0.31%
2013-10-18 0 32.30 32.00 32.30 - - 0 0 - 21.14 20.95 21.14 - - 0 - -0.31%
2013-10-17 0 32.40 32.05 32.40 - - 0 0 - 21.21 20.98 21.21 - - 0 - 0.00%
2013-10-16 0 32.40 32.00 32.40 32.40 32.40 2,000 64,800 32.400 21.21 20.95 21.21 21.21 21.21 3,055 21.209 0.62%
2013-10-15 0 32.20 32.00 32.30 - - 0 0 - 21.08 20.95 21.14 - - 0 - 0.00%
2013-10-11 0 32.20 32.00 32.20 - - 0 0 - 21.08 20.95 21.08 - - 0 - -0.62%
2013-10-10 0 32.40 32.05 32.40 32.30 32.40 5,500 178,150 32.391 21.21 20.98 21.21 21.14 21.21 8,402 21.203 0.15%
2013-10-09 0 32.35 32.00 32.40 - - 0 0 - 21.18 20.95 21.21 - - 0 - 0.00%
2013-10-08 0 32.35 31.85 32.35 32.00 32.35 12,500 400,675 32.054 21.18 20.85 21.18 20.95 21.18 19,095 20.983 0.47%
2013-10-07 0 32.20 32.00 32.30 32.00 32.30 7,700 247,790 32.181 21.08 20.95 21.14 20.95 21.14 11,763 21.066 0.31%
2013-10-04 0 32.10 31.70 32.20 32.10 32.10 1,000 32,100 32.100 21.01 20.75 21.08 21.01 21.01 1,528 21.013 0.16%
2013-10-03 0 32.05 31.90 32.20 32.05 32.10 6,500 208,400 32.062 20.98 20.88 21.08 20.98 21.01 9,930 20.988 -0.16%
2013-10-02 0 32.10 32.00 32.30 32.10 32.20 3,000 96,500 32.167 21.01 20.95 21.14 21.01 21.08 4,583 21.057 0.00%
2013-09-30 0 32.10 31.90 32.20 - - 0 0 - 21.01 20.88 21.08 - - 0 - 0.00%
2013-09-27 0 32.10 32.05 32.25 32.10 32.40 16,500 530,850 32.173 21.01 20.98 21.11 21.01 21.21 25,206 21.061 0.31%
2013-09-26 0 32.00 31.65 32.50 - - 0 0 - 20.95 20.72 21.27 - - 0 - 0.00%
2013-09-25 0 32.00 31.80 32.20 32.00 32.00 2,500 80,000 32.000 20.95 20.82 21.08 20.95 20.95 3,819 20.947 -0.16%
2013-09-24 0 32.05 32.05 32.25 32.05 32.25 20,000 642,000 32.100 20.98 20.98 21.11 20.98 21.11 30,553 21.013 -0.16%
2013-09-23 0 32.10 31.80 32.10 - - 0 0 - 21.01 20.82 21.01 - - 0 - 0.00%
2013-09-19 0 32.10 31.95 32.55 31.95 32.10 6,500 207,950 31.992 21.01 20.91 21.31 20.91 21.01 9,930 20.942 1.26%
2013-09-18 0 31.70 31.50 31.80 31.70 31.70 500 15,850 31.700 20.75 20.62 20.82 20.75 20.75 764 20.751 0.32%
2013-09-17 0 31.60 31.60 31.90 31.25 31.50 5,500 172,500 31.364 20.69 20.69 20.88 20.46 20.62 8,402 20.531 1.28%
2013-09-16 0 31.20 31.20 31.70 31.00 31.00 7,000 217,000 31.000 20.42 20.42 20.75 20.29 20.29 10,693 20.293 0.00%
2013-09-13 0 31.20 31.00 32.10 - - 0 0 - 20.42 20.29 21.01 - - 0 - 0.00%
2013-09-12 0 31.20 31.20 31.30 31.00 31.10 3,500 108,700 31.057 20.42 20.42 20.49 20.29 20.36 5,347 20.330 -0.95%
2013-09-11 0 31.50 31.10 31.80 - - 0 0 - 20.62 20.36 20.82 - - 0 - 0.00%
2013-09-10 0 31.50 31.10 32.05 31.50 31.50 500 15,750 31.500 20.62 20.36 20.98 20.62 20.62 764 20.620 0.96%
2013-09-09 0 31.20 31.05 31.90 31.05 31.20 1,000 31,125 31.125 20.42 20.33 20.88 20.33 20.42 1,528 20.375 0.32%
2013-09-06 0 31.10 31.10 31.70 31.10 31.15 20,402 634,681 31.109 20.36 20.36 20.75 20.36 20.39 31,167 20.364 -2.20%
2013-09-05 0 31.80 31.05 31.80 31.80 31.80 500 15,900 31.800 20.82 20.33 20.82 20.82 20.82 764 20.817 -0.63%
2013-09-04 0 32.00 30.60 32.00 - - 0 0 - 20.95 20.03 20.95 - - 0 - 0.00%
2013-09-03 0 32.00 30.50 32.00 - - 0 0 - 20.95 19.97 20.95 - - 0 - -0.31%
2013-09-02 0 32.10 30.10 32.15 - - 0 0 - 21.01 19.70 21.05 - - 0 - 0.00%
2013-08-30 0 32.10 30.05 32.30 - - 0 0 - 21.01 19.67 21.14 - - 0 - 0.00%
2013-08-29 0 32.10 31.15 32.20 - - 0 0 - 21.01 20.39 21.08 - - 0 - 0.00%
2013-08-28 0 32.10 28.70 32.10 - - 0 0 - 21.01 18.79 21.01 - - 0 - 0.00%
2013-08-27 0 32.10 31.60 32.10 - - 0 0 - 21.01 20.69 21.01 - - 0 - -0.62%
2013-08-26 0 32.30 32.05 32.30 32.30 32.30 500 16,150 32.300 21.14 20.98 21.14 21.14 21.14 764 21.144 0.00%
2013-08-23 0 32.30 31.80 32.75 - - 0 0 - 21.14 20.82 21.44 - - 0 - 0.00%
2013-08-22 0 32.30 31.80 32.45 - - 0 0 - 21.14 20.82 21.24 - - 0 - 0.00%
2013-08-21 0 32.30 31.85 32.30 - - 0 0 - 21.14 20.85 21.14 - - 0 - 0.00%
2013-08-20 0 32.30 31.80 32.75 32.00 32.30 1,500 48,150 32.100 21.14 20.82 21.44 20.95 21.14 2,291 21.013 0.94%
2013-08-19 0 32.00 31.50 32.00 - - 0 0 - 20.95 20.62 20.95 - - 0 - -0.31%
2013-08-16 0 32.10 31.70 32.10 32.10 32.10 500 16,050 32.100 21.01 20.75 21.01 21.01 21.01 764 21.013 1.26%
2013-08-15 0 31.70 31.70 32.10 31.50 32.10 2,000 63,300 31.650 20.75 20.75 21.01 20.62 21.01 3,055 20.718 0.63%
2013-08-13 0 31.50 30.50 31.50 - - 0 0 - 20.62 19.97 20.62 - - 0 - 0.00%
2013-08-12 0 31.50 31.00 31.50 31.00 31.50 5,500 171,050 31.100 20.62 20.29 20.62 20.29 20.62 8,402 20.358 1.61%
2013-08-09 0 31.00 31.00 31.20 30.80 31.00 13,000 401,950 30.919 20.29 20.29 20.42 20.16 20.29 19,859 20.240 1.31%
2013-08-08 0 30.60 30.20 30.80 - - 0 0 - 20.03 19.77 20.16 - - 0 - 0.00%
2013-08-07 0 30.60 30.30 30.60 - - 0 0 - 20.03 19.83 20.03 - - 0 - 0.00%
2013-08-06 0 30.60 30.10 30.80 30.60 30.60 2,000 61,200 30.600 20.03 19.70 20.16 20.03 20.03 3,055 20.031 0.33%
2013-08-05 0 30.50 30.00 31.20 30.50 30.50 1,000 30,500 30.500 19.97 19.64 20.42 19.97 19.97 1,528 19.966 0.66%
2013-08-02 0 30.30 30.00 30.50 - - 0 0 - 19.83 19.64 19.97 - - 0 - 0.00%
2013-08-01 0 30.30 30.00 31.00 - - 0 0 - 19.83 19.64 20.29 - - 0 - 0.00%
2013-07-31 0 30.30 30.00 30.50 30.00 30.30 12,000 360,150 30.013 19.83 19.64 19.97 19.64 19.83 18,332 19.646 0.00%
2013-07-30 0 30.30 30.00 30.60 - - 0 0 - 19.83 19.64 20.03 - - 0 - 0.00%
2013-07-29 0 30.30 30.00 30.50 - - 0 0 - 19.83 19.64 19.97 - - 0 - 0.00%
2013-07-26 0 30.30 30.00 30.60 - - 0 0 - 19.83 19.64 20.03 - - 0 - 0.00%
2013-07-25 0 30.30 29.90 31.00 - - 0 0 - 19.83 19.57 20.29 - - 0 - 0.00%
2013-07-24 0 30.30 29.85 30.55 - - 0 0 - 19.83 19.54 20.00 - - 0 - 0.00%
2013-07-23 0 30.30 30.30 30.80 - - 0 0 - 19.83 19.83 20.16 - - 0 - 0.66%
2013-07-22 0 30.10 30.00 30.95 - - 0 0 - 19.70 19.64 20.26 - - 0 - 0.00%
2013-07-19 0 30.10 30.10 30.85 29.50 29.50 500 14,750 29.500 19.70 19.70 20.19 19.31 19.31 764 19.311 -0.50%
2013-07-18 0 30.25 30.00 30.50 30.20 30.25 2,000 60,450 30.225 19.80 19.64 19.97 19.77 19.80 3,055 19.786 0.17%
2013-07-17 0 30.20 30.00 30.25 30.20 30.20 500 15,100 30.200 19.77 19.64 19.80 19.77 19.77 764 19.769 0.67%
2013-07-16 0 30.00 29.90 30.25 - - 0 0 - 19.64 19.57 19.80 - - 0 - 0.00%
2013-07-15 0 30.00 29.80 30.20 29.70 30.00 2,500 74,600 29.840 19.64 19.51 19.77 19.44 19.64 3,819 19.534 -0.83%
2013-07-12 0 30.25 29.70 30.35 - - 0 0 - 19.80 19.44 19.87 - - 0 - 0.00%
2013-07-11 0 30.25 29.70 30.50 30.25 30.25 2,000 60,500 30.250 19.80 19.44 19.97 19.80 19.80 3,055 19.802 0.67%
2013-07-10 0 30.05 29.50 30.25 - - 0 0 - 19.67 19.31 19.80 - - 0 - 0.00%
2013-07-09 0 30.05 30.00 30.30 - - 0 0 - 19.67 19.64 19.83 - - 0 - 0.00%
2013-07-08 0 30.05 29.50 30.30 - - 0 0 - 19.67 19.31 19.83 - - 0 - 0.00%
2013-07-05 0 30.05 30.05 30.45 30.00 30.45 6,500 195,225 30.035 19.67 19.67 19.93 19.64 19.93 9,930 19.661 -0.83%
2013-07-04 0 30.30 30.00 30.85 30.25 30.30 3,500 106,025 30.293 19.83 19.64 20.19 19.80 19.83 5,347 19.830 0.17%
2013-07-03 0 30.25 29.50 30.30 - - 0 0 - 19.80 19.31 19.83 - - 0 - 0.00%
2013-07-02 0 30.25 29.55 30.25 30.25 30.25 500 15,125 30.250 19.80 19.34 19.80 19.80 19.80 764 19.802 0.83%
2013-06-28 0 30.00 29.50 30.30 29.45 30.00 6,000 178,050 29.675 19.64 19.31 19.83 19.28 19.64 9,166 19.426 0.00%
2013-06-27 0 30.00 29.35 30.50 30.00 30.00 1,000 30,000 30.000 19.64 19.21 19.97 19.64 19.64 1,528 19.638 0.00%
2013-06-26 0 30.00 29.60 31.00 30.00 30.00 1,000 30,000 30.000 19.64 19.38 20.29 19.64 19.64 1,528 19.638 2.39%
2013-06-25 0 29.30 29.10 30.00 29.30 29.40 2,500 73,450 29.380 19.18 19.05 19.64 19.18 19.25 3,819 19.232 -2.33%
2013-06-24 0 30.00 29.45 30.00 - - 0 0 - 19.64 19.28 19.64 - - 0 - 0.00%
2013-06-21 0 30.00 29.70 30.10 - - 0 0 - 19.64 19.44 19.70 - - 0 - 0.00%
2013-06-20 0 30.00 29.30 30.70 30.00 30.20 3,500 105,100 30.029 19.64 19.18 20.10 19.64 19.77 5,347 19.657 -2.28%
2013-06-19 0 30.70 30.00 31.00 - - 0 0 - 20.10 19.64 20.29 - - 0 - 0.00%
2013-06-18 0 30.70 30.20 30.70 - - 0 0 - 20.10 19.77 20.10 - - 0 - 0.00%
2013-06-17 0 30.70 30.10 30.80 30.70 30.70 500 15,350 30.700 20.10 19.70 20.16 20.10 20.10 764 20.096 1.15%
2013-06-14 0 30.35 30.35 30.45 30.05 30.35 3,500 106,025 30.293 19.87 19.87 19.93 19.67 19.87 5,347 19.830 0.00%
2013-06-13 0 30.35 30.35 30.60 - - 0 0 - 19.87 19.87 20.03 - - 0 - 0.00%
2013-06-11 0 30.35 30.35 30.80 30.20 30.30 2,500 75,650 30.260 19.87 19.87 20.16 19.77 19.83 3,819 19.808 0.00%
2013-06-10 0 30.35 30.35 31.00 30.20 30.25 1,500 45,325 30.217 19.87 19.87 20.29 19.77 19.80 2,291 19.780 -0.65%
2013-06-07 0 30.55 30.50 31.00 30.55 31.00 3,000 92,550 30.850 20.00 19.97 20.29 20.00 20.29 4,583 20.195 -1.45%
2013-06-06 0 31.00 30.50 31.40 30.45 31.00 9,500 293,950 30.942 20.29 19.97 20.55 19.93 20.29 14,512 20.255 -0.96%
2013-06-05 0 31.30 30.50 31.50 - - 0 0 - 20.49 19.97 20.62 - - 0 - 0.00%
2013-06-04 0 31.30 30.85 31.50 30.20 32.00 35,500 1,097,300 30.910 20.49 20.19 20.62 19.77 20.95 54,231 20.234 -5.15%
2013-06-03 0 33.80 32.85 33.80 33.65 33.80 3,000 101,100 33.700 21.60 20.99 21.60 21.51 21.60 4,694 21.538 0.45%
2013-05-31 0 33.65 33.00 33.65 33.65 33.65 500 16,825 33.650 21.51 21.09 21.51 21.51 21.51 782 21.506 -0.15%
2013-05-30 0 33.70 32.80 33.75 33.40 33.80 3,200 107,230 33.509 21.54 20.96 21.57 21.35 21.60 5,007 21.416 1.97%
2013-05-29 0 33.05 32.50 33.05 33.05 33.70 7,000 231,850 33.121 21.12 20.77 21.12 21.12 21.54 10,953 21.168 0.15%
2013-05-28 0 33.00 32.50 33.00 33.00 33.00 1,000 33,000 33.000 21.09 20.77 21.09 21.09 21.09 1,565 21.091 0.00%
2013-05-27 0 33.00 32.30 33.10 32.50 33.00 1,000 32,750 32.750 21.09 20.64 21.15 20.77 21.09 1,565 20.931 2.80%
2013-05-24 0 32.10 32.10 32.50 - - 0 0 - 20.52 20.52 20.77 - - 0 - 0.00%
2013-05-23 0 32.10 32.10 32.50 32.00 32.10 6,500 208,750 32.115 20.52 20.52 20.77 20.45 20.52 10,170 20.525 -2.13%
2013-05-22 0 32.80 32.15 32.80 32.65 32.80 4,000 130,900 32.725 20.96 20.55 20.96 20.87 20.96 6,259 20.915 0.46%
2013-05-21 0 32.65 32.30 32.80 32.65 32.65 6,000 195,900 32.650 20.87 20.64 20.96 20.87 20.87 9,388 20.867 0.00%
2013-05-20 0 32.65 31.50 32.90 - - 0 0 - 20.87 20.13 21.03 - - 0 - 0.00%
2013-05-16 0 32.65 32.60 32.65 32.50 33.00 5,500 179,150 32.573 20.87 20.84 20.87 20.77 21.09 8,606 20.818 2.03%
2013-05-15 0 32.00 31.60 32.45 32.00 32.00 2,000 64,000 32.000 20.45 20.20 20.74 20.45 20.45 3,129 20.452 0.00%
2013-05-14 0 32.00 31.50 32.35 - - 0 0 - 20.45 20.13 20.68 - - 0 - 0.00%
2013-05-13 0 32.00 31.80 32.25 31.00 32.00 5,500 174,225 31.677 20.45 20.32 20.61 19.81 20.45 8,606 20.245 -0.62%
2013-05-10 0 32.20 32.10 32.50 32.00 32.45 6,500 209,800 32.277 20.58 20.52 20.77 20.45 20.74 10,170 20.629 -0.77%
2013-05-09 0 32.45 31.60 32.45 31.50 32.50 9,500 305,150 32.121 20.74 20.20 20.74 20.13 20.77 14,864 20.529 3.02%
2013-05-08 0 31.50 30.90 31.50 - - 0 0 - 20.13 19.75 20.13 - - 0 - 0.00%
2013-05-07 0 31.50 30.85 31.50 - - 0 0 - 20.13 19.72 20.13 - - 0 - 0.00%
2013-05-06 0 31.50 31.05 31.50 30.80 31.50 5,500 170,975 31.086 20.13 19.84 20.13 19.68 20.13 8,606 19.868 1.29%
2013-05-03 0 31.10 30.80 31.30 - - 0 0 - 19.88 19.68 20.00 - - 0 - 0.00%
2013-05-02 0 31.10 31.10 31.25 30.75 30.80 13,000 400,250 30.788 19.88 19.88 19.97 19.65 19.68 20,341 19.677 0.00%
2013-04-30 0 31.10 30.85 31.10 - - 0 0 - 19.88 19.72 19.88 - - 0 - 0.00%
2013-04-29 0 31.10 30.70 31.10 - - 0 0 - 19.88 19.62 19.88 - - 0 - 0.00%
2013-04-26 0 31.10 30.80 31.20 31.10 31.10 2,000 62,200 31.100 19.88 19.68 19.94 19.88 19.88 3,129 19.876 0.32%
2013-04-25 0 31.00 30.85 31.30 30.80 31.00 5,500 170,000 30.909 19.81 19.72 20.00 19.68 19.81 8,606 19.754 -0.96%
2013-04-24 0 31.30 30.80 31.30 - - 0 0 - 20.00 19.68 20.00 - - 0 - 0.00%
2013-04-23 0 31.30 30.80 31.30 31.30 31.30 500 15,650 31.300 20.00 19.68 20.00 20.00 20.00 782 20.004 0.97%
2013-04-22 0 31.00 30.85 31.35 31.00 31.00 3,000 93,000 31.000 19.81 19.72 20.04 19.81 19.81 4,694 19.813 -0.64%
2013-04-19 0 31.20 30.80 31.35 31.20 31.20 1,500 46,800 31.200 19.94 19.68 20.04 19.94 19.94 2,347 19.940 0.00%
2013-04-18 0 31.20 31.00 31.35 30.60 31.20 2,000 61,800 30.900 19.94 19.81 20.04 19.56 19.94 3,129 19.749 0.65%
2013-04-17 0 31.00 31.00 31.30 - - 0 0 - 19.81 19.81 20.00 - - 0 - 0.00%
2013-04-16 0 31.00 30.65 31.35 31.00 31.00 2,500 77,500 31.000 19.81 19.59 20.04 19.81 19.81 3,912 19.813 1.64%
2013-04-15 0 30.50 30.30 31.40 30.10 30.50 7,500 227,150 30.287 19.49 19.37 20.07 19.24 19.49 11,735 19.357 -1.29%
2013-04-12 0 30.90 30.30 31.15 30.45 31.15 3,500 107,300 30.657 19.75 19.37 19.91 19.46 19.91 5,476 19.593 -0.96%
2013-04-11 0 31.20 30.65 31.20 31.20 31.20 1,000 31,200 31.200 19.94 19.59 19.94 19.94 19.94 1,565 19.940 0.00%
2013-04-10 0 31.20 30.55 31.30 - - 0 0 - 19.94 19.52 20.00 - - 0 - 0.00%
2013-04-09 0 31.20 30.35 31.20 31.05 31.20 9,000 280,050 31.117 19.94 19.40 19.94 19.84 19.94 14,082 19.887 2.30%
2013-04-08 0 30.50 30.30 31.00 30.50 30.50 1,000 30,500 30.500 19.49 19.37 19.81 19.49 19.49 1,565 19.493 2.18%
2013-04-05 0 29.85 29.85 31.00 29.60 30.50 4,500 135,400 30.089 19.08 19.08 19.81 18.92 19.49 7,041 19.230 -3.08%
2013-04-03 0 30.80 30.60 31.15 - - 0 0 - 19.68 19.56 19.91 - - 0 - 0.00%
2013-04-02 0 30.80 30.60 31.20 30.60 30.90 6,000 184,300 30.717 19.68 19.56 19.94 19.56 19.75 9,388 19.631 -1.75%
2013-03-28 0 31.35 30.90 31.35 - - 500 15,675 31.350 20.04 19.75 20.04 - - 782 20.036 -0.16%
2013-03-27 0 31.40 30.70 31.40 31.50 31.50 1,500 47,250 31.500 20.07 19.62 20.07 20.13 20.13 2,347 20.132 0.00%
2013-03-26 0 31.40 31.00 31.50 30.15 31.50 17,000 525,550 30.915 20.07 19.81 20.13 19.27 20.13 26,599 19.758 2.61%
2013-03-25 0 30.60 30.60 31.30 30.60 30.85 5,000 153,600 30.720 19.56 19.56 20.00 19.56 19.72 7,823 19.634 -1.92%
2013-03-22 0 31.20 31.20 31.50 31.20 31.65 5,500 172,350 31.336 19.94 19.94 20.13 19.94 20.23 8,606 20.028 0.32%
2013-03-21 0 31.10 30.50 31.10 30.80 31.20 7,500 231,200 30.827 19.88 19.49 19.88 19.68 19.94 11,735 19.702 1.63%
2013-03-20 0 30.60 30.55 30.90 30.60 30.60 1,500 45,900 30.600 19.56 19.52 19.75 19.56 19.56 2,347 19.557 0.33%
2013-03-19 0 30.50 30.50 31.20 30.50 30.50 3,500 107,125 30.607 19.49 19.49 19.94 19.49 19.49 5,476 19.561 0.83%
2013-03-18 0 30.25 30.25 30.50 30.20 30.25 11,000 332,250 30.205 19.33 19.33 19.49 19.30 19.33 17,211 19.304 -2.42%
2013-03-15 0 31.00 30.85 31.40 31.00 31.00 1,000 31,000 31.000 19.81 19.72 20.07 19.81 19.81 1,565 19.813 0.00%
2013-03-14 0 31.00 30.55 31.00 - - 0 0 - 19.81 19.52 19.81 - - 0 - 0.00%
2013-03-13 0 31.00 30.70 31.20 31.00 31.00 1,000 31,000 31.000 19.81 19.62 19.94 19.81 19.81 1,565 19.813 -0.64%
2013-03-12 0 31.20 31.10 31.80 31.20 32.00 3,000 94,000 31.333 19.94 19.88 20.32 19.94 20.45 4,694 20.026 -0.95%
2013-03-11 0 31.50 31.10 31.50 31.10 31.60 5,500 171,300 31.145 20.13 19.88 20.13 19.88 20.20 8,606 19.906 -0.94%
2013-03-08 0 31.80 31.45 31.80 31.40 32.15 7,500 238,025 31.737 20.32 20.10 20.32 20.07 20.55 11,735 20.283 1.92%
2013-03-07 0 31.20 30.75 31.20 30.80 31.20 21,000 649,100 30.910 19.94 19.65 19.94 19.68 19.94 32,858 19.755 -0.32%
2013-03-06 0 31.30 30.65 31.30 - - 0 0 - 20.00 19.59 20.00 - - 0 - 0.00%
2013-03-05 0 31.30 30.60 31.30 31.30 31.30 4,000 125,200 31.300 20.00 19.56 20.00 20.00 20.00 6,259 20.004 0.00%
2013-03-04 0 31.30 30.10 31.50 - - 0 0 - 20.00 19.24 20.13 - - 0 - 0.00%
2013-03-01 0 31.30 30.50 31.50 - - 0 0 - 20.00 19.49 20.13 - - 0 - 0.00%
2013-02-28 0 31.30 30.35 31.30 - - 0 0 - 20.00 19.40 20.00 - - 0 - 0.00%
2013-02-27 0 31.30 30.35 31.30 - - 0 0 - 20.00 19.40 20.00 - - 0 - 0.00%
2013-02-26 0 31.30 30.15 31.30 - - 0 0 - 20.00 19.27 20.00 - - 0 - 0.00%
2013-02-25 0 31.30 30.05 31.40 - - 0 0 - 20.00 19.21 20.07 - - 0 - 0.00%
2013-02-22 0 31.30 30.10 31.30 - - 0 0 - 20.00 19.24 20.00 - - 0 - 0.00%
2013-02-21 0 31.30 30.25 31.30 31.30 31.30 1,000 31,300 31.300 20.00 19.33 20.00 20.00 20.00 1,565 20.004 -0.32%
2013-02-20 0 31.40 31.40 31.55 31.30 31.55 20,500 643,525 31.391 20.07 20.07 20.16 20.00 20.16 32,076 20.063 1.29%
2013-02-19 0 31.00 30.70 31.10 30.70 31.10 12,500 387,025 30.962 19.81 19.62 19.88 19.62 19.88 19,558 19.788 0.98%
2013-02-18 0 30.70 30.65 30.70 30.40 30.70 17,000 518,950 30.526 19.62 19.59 19.62 19.43 19.62 26,599 19.510 1.32%
2013-02-15 0 30.30 30.00 30.35 30.30 30.30 5,000 151,500 30.300 19.37 19.17 19.40 19.37 19.37 7,823 19.365 1.00%
2013-02-14 0 30.00 29.70 30.30 30.00 30.00 500 15,000 30.000 19.17 18.98 19.37 19.17 19.17 782 19.173 0.00%
2013-02-08 0 30.00 29.75 30.20 30.00 30.30 10,000 301,500 30.150 19.17 19.01 19.30 19.17 19.37 15,647 19.269 0.00%
2013-02-07 0 30.00 29.70 30.20 - - 0 0 - 19.17 18.98 19.30 - - 0 - 0.00%
2013-02-06 0 30.00 29.60 30.30 29.70 30.00 12,000 359,200 29.933 19.17 18.92 19.37 18.98 19.17 18,776 19.131 0.00%
2013-02-05 0 30.00 29.40 30.30 - - 0 0 - 19.17 18.79 19.37 - - 0 - 0.00%
2013-02-04 0 30.00 29.80 30.35 - - 0 0 - 19.17 19.05 19.40 - - 0 - 0.00%
2013-02-01 0 30.00 29.80 30.00 29.55 30.00 16,000 476,525 29.783 19.17 19.05 19.17 18.89 19.17 25,035 19.035 1.69%
2013-01-31 0 29.50 29.30 29.80 - - 0 0 - 18.85 18.73 19.05 - - 0 - 0.00%
2013-01-30 0 29.50 29.50 29.70 29.05 29.60 11,500 336,150 29.230 18.85 18.85 18.98 18.57 18.92 17,994 18.682 -0.34%
2013-01-29 0 29.60 29.30 29.70 29.55 29.60 6,000 177,400 29.567 18.92 18.73 18.98 18.89 18.92 9,388 18.896 -0.34%
2013-01-28 0 29.70 29.35 29.70 29.35 29.70 12,000 354,100 29.508 18.98 18.76 18.98 18.76 18.98 18,776 18.859 1.19%
2013-01-25 0 29.35 29.00 29.35 29.05 29.40 5,000 146,550 29.310 18.76 18.53 18.76 18.57 18.79 7,823 18.732 1.21%
2013-01-24 0 29.00 29.00 29.40 29.00 29.40 8,000 233,725 29.216 18.53 18.53 18.79 18.53 18.79 12,517 18.672 -1.36%
2013-01-23 0 29.40 29.10 29.45 29.40 29.40 10,000 294,050 29.405 18.79 18.60 18.82 18.79 18.79 15,647 18.793 0.00%
2013-01-22 0 29.40 29.00 29.40 - - 0 0 - 18.79 18.53 18.79 - - 0 - 0.00%
2013-01-21 0 29.40 29.15 29.40 29.30 29.40 5,000 146,600 29.320 18.79 18.63 18.79 18.73 18.79 7,823 18.739 0.00%
2013-01-18 0 29.40 29.15 29.40 29.15 29.40 2,500 73,125 29.250 18.79 18.63 18.79 18.63 18.79 3,912 18.694 0.86%
2013-01-17 0 29.15 28.85 29.30 - - 0 0 - 18.63 18.44 18.73 - - 0 - 0.00%
2013-01-16 0 29.15 28.90 29.40 29.15 29.15 1,500 43,725 29.150 18.63 18.47 18.79 18.63 18.63 2,347 18.630 0.52%
2013-01-15 0 29.00 28.95 29.40 28.80 29.00 4,000 115,400 28.850 18.53 18.50 18.79 18.41 18.53 6,259 18.438 0.00%
2013-01-14 0 29.00 29.00 29.65 29.00 29.00 2,500 72,500 29.000 18.53 18.53 18.95 18.53 18.53 3,912 18.534 -1.69%
2013-01-11 0 29.50 29.50 29.80 29.00 29.90 26,000 770,350 29.629 18.85 18.85 19.05 18.53 19.11 40,681 18.936 -0.51%
2013-01-10 0 29.65 29.50 29.65 29.40 29.70 16,000 471,700 29.481 18.95 18.85 18.95 18.79 18.98 25,035 18.842 2.60%
2013-01-09 0 28.90 28.55 29.20 28.50 28.90 20,500 588,525 28.709 18.47 18.25 18.66 18.21 18.47 32,076 18.348 1.40%
2013-01-08 0 28.50 28.00 28.50 28.00 28.50 67,684 1,909,612 28.214 18.21 17.90 18.21 17.90 18.21 105,903 18.032 2.70%
2013-01-07 0 27.75 27.75 27.85 26.90 27.75 129,500 3,536,300 27.307 17.74 17.74 17.80 17.19 17.74 202,624 17.453 3.93%
2013-01-04 0 26.70 26.50 26.95 26.40 26.70 46,152 1,220,540 26.446 17.06 16.94 17.22 16.87 17.06 72,212 16.902 1.14%
2013-01-03 0 26.40 26.40 26.50 26.30 26.55 35,500 937,625 26.412 16.87 16.87 16.94 16.81 16.97 55,546 16.880 -2.76%
2013-01-02 0 27.15 26.15 28.00 27.00 27.15 3,000 81,250 27.083 17.35 16.71 17.90 17.26 17.35 4,694 17.309 0.93%
2012-12-31 0 26.90 26.30 26.90 27.00 27.00 500 13,500 27.000 17.19 16.81 17.19 17.26 17.26 782 17.256 0.00%
2012-12-28 0 26.90 26.30 26.90 26.95 26.95 1,500 40,425 26.950 17.19 16.81 17.19 17.22 17.22 2,347 17.224 1.89%
2012-12-27 0 26.40 26.30 26.80 - - 0 0 - 16.87 16.81 17.13 - - 0 - 0.00%
2012-12-24 0 26.40 26.30 26.95 - - 0 0 - 16.87 16.81 17.22 - - 0 - 0.00%
2012-12-21 0 26.40 26.40 26.50 - - 0 0 - 16.87 16.87 16.94 - - 0 - 0.19%
2012-12-20 0 26.35 26.30 26.50 26.35 26.35 18,000 474,300 26.350 16.84 16.81 16.94 16.84 16.84 28,164 16.841 0.19%
2012-12-19 0 26.30 26.30 26.60 26.30 26.30 3,000 78,900 26.300 16.81 16.81 17.00 16.81 16.81 4,694 16.809 -0.75%
2012-12-18 0 26.50 26.40 26.70 26.50 26.50 4,000 106,000 26.500 16.94 16.87 17.06 16.94 16.94 6,259 16.937 -1.12%
2012-12-17 0 26.80 26.35 26.80 - - 0 0 - 17.13 16.84 17.13 - - 0 - 0.00%
2012-12-14 0 26.80 26.50 26.95 - - 0 0 - 17.13 16.94 17.22 - - 0 - 0.00%
2012-12-13 0 26.80 26.55 26.90 26.50 26.80 14,000 374,025 26.716 17.13 16.97 17.19 16.94 17.13 21,905 17.075 1.13%
2012-12-12 0 26.50 26.30 26.80 26.25 26.50 31,000 812,875 26.222 16.94 16.81 17.13 16.78 16.94 48,505 16.759 -0.38%
2012-12-11 0 26.60 26.50 27.00 - - 0 0 - 17.00 16.94 17.26 - - 0 - 0.00%
2012-12-10 0 26.60 26.35 26.80 - - 0 0 - 17.00 16.84 17.13 - - 0 - 0.00%
2012-12-07 0 26.60 26.25 26.80 26.60 26.65 17,000 452,500 26.618 17.00 16.78 17.13 17.00 17.03 26,599 17.012 -1.12%
2012-12-06 0 26.90 26.55 26.90 - - 0 0 - 17.19 16.97 17.19 - - 0 - -0.19%
2012-12-05 0 26.95 26.70 26.95 26.70 26.95 10,000 267,900 26.790 17.22 17.06 17.22 17.06 17.22 15,647 17.122 0.94%
2012-12-04 0 26.70 26.70 26.95 26.65 26.70 11,250 300,300 26.693 17.06 17.06 17.22 17.03 17.06 17,602 17.060 -0.93%
2012-12-03 0 26.95 26.35 27.15 - - 0 0 - 17.22 16.84 17.35 - - 0 - 0.00%
2012-11-30 0 26.95 26.50 27.10 26.95 26.95 1,500 40,425 26.950 17.22 16.94 17.32 17.22 17.22 2,347 17.224 0.19%
2012-11-29 0 26.90 26.35 26.95 26.90 26.90 500 13,450 26.900 17.19 16.84 17.22 17.19 17.19 782 17.192 1.51%
2012-11-28 0 26.50 26.35 26.85 - - 0 0 - 16.94 16.84 17.16 - - 0 - 0.00%
2012-11-27 0 26.50 26.35 26.95 - - 0 0 - 16.94 16.84 17.22 - - 0 - 0.00%
2012-11-26 0 26.50 26.30 26.90 - - 0 0 - 16.94 16.81 17.19 - - 0 - 0.00%
2012-11-23 0 26.50 26.50 26.85 26.50 26.50 10,000 265,000 26.500 16.94 16.94 17.16 16.94 16.94 15,647 16.937 -0.19%
2012-11-22 0 26.55 26.35 26.70 - - 0 0 - 16.97 16.84 17.06 - - 0 - 0.00%
2012-11-21 0 26.55 26.50 26.55 26.55 26.55 30,000 796,500 26.550 16.97 16.94 16.97 16.97 16.97 46,940 16.968 -0.56%
2012-11-20 0 26.70 26.15 26.80 - - 0 0 - 17.06 16.71 17.13 - - 0 - 0.00%
2012-11-19 0 26.70 26.20 27.00 - - 0 0 - 17.06 16.74 17.26 - - 0 - 0.00%
2012-11-16 0 26.70 26.30 26.90 26.70 26.70 2,500 66,750 26.700 17.06 16.81 17.19 17.06 17.06 3,912 17.064 0.19%
2012-11-15 0 26.65 26.05 26.65 - - 0 0 - 17.03 16.65 17.03 - - 0 - -0.19%
2012-11-14 0 26.70 26.20 26.70 26.30 26.75 2,000 53,250 26.625 17.06 16.74 17.06 16.81 17.10 3,129 17.016 2.30%
2012-11-13 0 26.10 26.00 26.45 26.10 26.15 4,400 114,910 26.116 16.68 16.62 16.90 16.68 16.71 6,885 16.691 -1.14%
2012-11-12 0 26.40 26.15 26.80 - - 0 0 - 16.87 16.71 17.13 - - 0 - 0.00%
2012-11-09 0 26.40 26.10 26.80 - - 0 0 - 16.87 16.68 17.13 - - 0 - 0.00%
2012-11-08 0 26.40 26.10 26.80 - - 0 0 - 16.87 16.68 17.13 - - 0 - 0.00%
2012-11-07 0 26.40 26.30 27.00 26.25 26.25 1,000 26,250 26.250 16.87 16.81 17.26 16.78 16.78 1,565 16.777 0.38%
2012-11-06 0 26.30 26.20 26.50 - - 0 0 - 16.81 16.74 16.94 - - 0 - 0.00%
2012-11-05 0 26.30 26.30 26.80 26.30 26.30 1,000 26,300 26.300 16.81 16.81 17.13 16.81 16.81 1,565 16.809 -1.87%
2012-11-02 0 26.80 26.55 26.90 26.55 27.00 19,000 508,100 26.742 17.13 16.97 17.19 16.97 17.26 29,729 17.091 0.00%
2012-11-01 0 26.80 26.60 27.10 - - 0 0 - 17.13 17.00 17.32 - - 0 - 0.00%
2012-10-31 0 26.80 26.55 26.80 26.55 26.80 2,500 66,500 26.600 17.13 16.97 17.13 16.97 17.13 3,912 17.000 1.13%
2012-10-30 0 26.50 26.50 26.80 - - 0 0 - 16.94 16.94 17.13 - - 0 - 0.00%
2012-10-29 0 26.50 26.40 26.90 26.50 26.80 4,000 106,300 26.575 16.94 16.87 17.19 16.94 17.13 6,259 16.984 -1.85%
2012-10-26 0 27.00 26.60 27.20 26.50 27.00 16,000 428,250 26.766 17.26 17.00 17.38 16.94 17.26 25,035 17.106 -0.74%
2012-10-25 0 27.20 26.55 27.20 27.20 27.20 3,000 81,600 27.200 17.38 16.97 17.38 17.38 17.38 4,694 17.384 -0.91%
2012-10-24 0 27.45 27.10 27.45 27.20 27.45 7,500 204,125 27.217 17.54 17.32 17.54 17.38 17.54 11,735 17.395 0.55%
2012-10-22 0 27.30 27.00 27.55 27.05 27.20 28,500 772,925 27.120 17.45 17.26 17.61 17.29 17.38 44,593 17.333 0.92%
2012-10-19 0 27.05 26.85 27.15 - - 0 0 - 17.29 17.16 17.35 - - 0 - 0.00%
2012-10-18 0 27.05 27.05 27.20 27.00 27.00 7,200 194,360 26.994 17.29 17.29 17.38 17.26 17.26 11,266 17.253 0.19%
2012-10-17 0 27.00 26.60 27.15 27.00 27.00 3,500 94,500 27.000 17.26 17.00 17.35 17.26 17.26 5,476 17.256 -0.55%
2012-10-16 0 27.15 27.00 27.20 - - 2,000 54,400 27.200 17.35 17.26 17.38 - - 3,129 17.384 0.00%
2012-10-15 0 27.15 26.55 27.30 - - 0 0 - 17.35 16.97 17.45 - - 0 - 0.00%
2012-10-12 0 27.15 27.00 27.20 27.15 27.15 2,000 54,300 27.150 17.35 17.26 17.38 17.35 17.35 3,129 17.352 0.56%
2012-10-11 0 27.00 26.55 27.15 - - 0 0 - 17.26 16.97 17.35 - - 0 - 0.00%
2012-10-10 0 27.00 26.80 27.20 27.00 27.00 2,000 54,000 27.000 17.26 17.13 17.38 17.26 17.26 3,129 17.256 0.00%
2012-10-09 0 27.00 26.75 27.00 27.00 27.00 4,000 108,000 27.000 17.26 17.10 17.26 17.26 17.26 6,259 17.256 0.00%
2012-10-08 0 27.00 26.80 27.20 26.80 27.00 3,500 93,925 26.836 17.26 17.13 17.38 17.13 17.26 5,476 17.151 -1.46%
2012-10-05 0 27.40 27.10 27.40 - - 0 0 - 17.51 17.32 17.51 - - 0 - 0.00%
2012-10-04 0 27.40 26.95 27.40 - - 0 0 - 17.51 17.22 17.51 - - 0 - 0.00%
2012-10-03 0 27.40 27.00 27.40 26.95 27.40 4,600 125,290 27.237 17.51 17.26 17.51 17.22 17.51 7,197 17.408 1.29%
2012-09-28 0 27.05 27.05 27.25 26.90 27.05 14,000 377,100 26.936 17.29 17.29 17.42 17.19 17.29 21,905 17.215 0.37%
2012-09-27 0 26.95 26.25 26.95 26.40 26.95 26,000 687,525 26.443 17.22 16.78 17.22 16.87 17.22 40,681 16.900 2.08%
2012-09-26 0 26.40 26.15 26.80 - - 0 0 - 16.87 16.71 17.13 - - 0 - 0.00%
2012-09-25 0 26.40 26.40 26.95 26.40 26.50 4,500 118,900 26.422 16.87 16.87 17.22 16.87 16.94 7,041 16.887 -2.22%
2012-09-24 0 27.00 26.50 27.00 - - 0 0 - 17.26 16.94 17.26 - - 0 - 0.00%
2012-09-21 0 27.00 26.50 27.00 26.80 27.00 2,500 67,100 26.840 17.26 16.94 17.26 17.13 17.26 3,912 17.154 0.75%
2012-09-20 0 26.80 26.05 26.80 - - 0 0 - 17.13 16.65 17.13 - - 0 - 0.00%
2012-09-19 0 26.80 26.80 27.00 26.50 26.50 2,000 53,000 26.500 17.13 17.13 17.26 16.94 16.94 3,129 16.937 3.08%
2012-09-18 0 26.00 26.00 26.50 26.00 26.00 2,500 65,000 26.000 16.62 16.62 16.94 16.62 16.62 3,912 16.617 0.00%
2012-09-17 0 26.00 25.65 27.80 25.60 26.00 6,500 168,250 25.885 16.62 16.39 17.77 16.36 16.62 10,170 16.543 0.00%
2012-09-14 0 26.00 25.90 26.00 25.95 26.25 30,000 780,925 26.031 16.62 16.55 16.62 16.59 16.78 46,940 16.637 0.00%
2012-09-13 0 26.00 25.65 26.00 25.90 26.00 5,500 142,750 25.955 16.62 16.39 16.62 16.55 16.62 8,606 16.588 0.00%
2012-09-12 0 26.00 25.95 26.30 25.95 26.30 22,000 575,250 26.148 16.62 16.59 16.81 16.59 16.81 34,423 16.711 -0.76%
2012-09-11 0 26.20 25.95 27.05 - - 0 0 - 16.74 16.59 17.29 - - 0 - 0.00%
2012-09-10 0 26.20 25.80 26.80 25.70 26.20 5,000 129,700 25.940 16.74 16.49 17.13 16.43 16.74 7,823 16.579 -2.24%
2012-09-07 0 26.80 26.00 26.85 26.50 26.80 2,500 66,700 26.680 17.13 16.62 17.16 16.94 17.13 3,912 17.052 1.90%
2012-09-06 0 26.30 25.80 26.50 - - 0 0 - 16.81 16.49 16.94 - - 0 - 0.00%
2012-09-05 0 26.30 25.45 26.50 25.00 26.30 2,500 64,650 25.860 16.81 16.27 16.94 15.98 16.81 3,912 16.528 -1.13%
2012-09-04 0 26.60 26.35 26.85 26.60 26.70 1,500 39,950 26.633 17.00 16.84 17.16 17.00 17.06 2,347 17.022 -1.12%
2012-09-03 0 26.90 26.65 26.90 26.70 26.90 7,000 187,550 26.793 17.19 17.03 17.19 17.06 17.19 10,953 17.124 1.13%
2012-08-31 0 26.60 26.60 26.90 - - 0 0 - 17.00 17.00 17.19 - - 0 - 0.00%
2012-08-30 0 26.60 25.45 27.00 - - 0 0 - 17.00 16.27 17.26 - - 0 - 0.00%
2012-08-29 0 26.60 26.20 26.70 - - 0 0 - 17.00 16.74 17.06 - - 0 - 0.00%
2012-08-28 0 26.60 26.40 27.40 26.40 26.60 11,500 304,650 26.491 17.00 16.87 17.51 16.87 17.00 17,994 16.931 -1.48%
2012-08-27 0 27.00 26.70 27.00 25.10 28.50 55,500 1,468,825 26.465 17.26 17.06 17.26 16.04 18.21 86,839 16.914 4.65%
2012-08-24 0 25.80 25.25 25.80 25.80 25.80 2,000 51,600 25.800 16.49 16.14 16.49 16.49 16.49 3,129 16.489 0.00%
2012-08-23 0 25.80 25.65 25.80 24.50 25.80 20,500 519,500 25.341 16.49 16.39 16.49 15.66 16.49 32,076 16.196 4.03%
2012-08-22 0 24.80 24.70 25.50 24.80 25.45 8,000 200,025 25.003 15.85 15.79 16.30 15.85 16.27 12,517 15.980 -0.80%
2012-08-21 0 25.00 24.65 25.50 - - 0 0 - 15.98 15.75 16.30 - - 0 - 0.00%
2012-08-20 0 25.00 24.50 25.30 25.00 25.05 4,000 100,100 25.025 15.98 15.66 16.17 15.98 16.01 6,259 15.994 -0.79%
2012-08-17 0 25.20 25.20 25.45 24.90 24.90 500 12,450 24.900 16.11 16.11 16.27 15.91 15.91 782 15.914 0.80%
2012-08-16 0 25.00 24.80 25.15 25.00 25.00 2,300 57,380 24.948 15.98 15.85 16.07 15.98 15.98 3,599 15.945 -1.57%
2012-08-15 0 25.40 24.70 25.45 - - 0 0 - 16.23 15.79 16.27 - - 0 - 0.00%
2012-08-14 0 25.40 25.00 25.40 - - 0 0 - 16.23 15.98 16.23 - - 0 - 0.00%
2012-08-13 0 25.40 24.20 25.40 - - 0 0 - 16.23 15.47 16.23 - - 0 - 0.00%
2012-08-10 0 25.40 24.60 25.40 - - 0 0 - 16.23 15.72 16.23 - - 0 - 0.00%
2012-08-09 0 25.40 24.70 25.50 24.40 25.40 10,300 253,565 24.618 16.23 15.79 16.30 15.59 16.23 16,116 15.734 2.63%
2012-08-08 0 24.75 24.35 25.00 - - 0 0 - 15.82 15.56 15.98 - - 0 - 0.00%
2012-08-07 0 24.75 24.30 25.00 - - 0 0 - 15.82 15.53 15.98 - - 0 - 0.00%
2012-08-06 0 24.75 24.55 25.00 - - 0 0 - 15.82 15.69 15.98 - - 0 - 0.00%
2012-08-03 0 24.75 24.50 24.75 - - 0 0 - 15.82 15.66 15.82 - - 0 - 0.00%
2012-08-02 0 24.75 24.50 24.75 - - 0 0 - 15.82 15.66 15.82 - - 0 - -0.20%
2012-08-01 0 24.80 24.40 24.80 - - 0 0 - 15.85 15.59 15.85 - - 0 - 0.00%
2012-07-31 0 24.80 24.40 24.80 - - 0 0 - 15.85 15.59 15.85 - - 0 - -0.40%
2012-07-30 0 24.90 24.00 25.00 - - 0 0 - 15.91 15.34 15.98 - - 0 - 0.00%
2012-07-27 0 24.90 24.00 24.95 - - 0 0 - 15.91 15.34 15.95 - - 0 - 0.00%
2012-07-26 0 24.90 23.90 24.90 - - 0 0 - 15.91 15.27 15.91 - - 0 - 0.00%
2012-07-25 0 24.90 23.80 24.90 - - 0 0 - 15.91 15.21 15.91 - - 0 - 0.00%
2012-07-24 0 24.90 - 25.50 - - 0 0 - 15.91 - 16.30 - - 0 - 0.00%
2012-07-23 0 24.90 24.00 24.90 - - 0 0 - 15.91 15.34 15.91 - - 0 - -0.40%
2012-07-20 0 25.00 24.20 25.20 - - 0 0 - 15.98 15.47 16.11 - - 0 - 0.00%
2012-07-19 0 25.00 24.20 25.40 24.00 25.35 23,500 581,225 24.733 15.98 15.47 16.23 15.34 16.20 36,770 15.807 2.46%
2012-07-18 0 24.40 24.15 24.45 24.30 24.40 351,000 8,581,650 24.449 15.59 15.43 15.63 15.53 15.59 549,197 15.626 -0.20%
2012-07-17 0 24.45 23.80 24.45 - - 0 0 - 15.63 15.21 15.63 - - 0 - 0.00%
2012-07-16 0 24.45 23.50 24.45 - - 0 0 - 15.63 15.02 15.63 - - 0 - -0.20%
2012-07-13 0 24.50 23.50 24.50 - - 0 0 - 15.66 15.02 15.66 - - 0 - 0.00%
2012-07-12 0 24.50 23.70 24.50 - - 0 0 - 15.66 15.15 15.66 - - 0 - 0.00%
2012-07-11 0 24.50 24.05 24.50 24.50 24.50 500 12,250 24.500 15.66 15.37 15.66 15.66 15.66 782 15.658 1.24%
2012-07-10 0 24.20 24.05 24.60 - - 0 0 - 15.47 15.37 15.72 - - 0 - 0.00%
2012-07-09 0 24.20 23.90 25.20 - - 0 0 - 15.47 15.27 16.11 - - 0 - 0.00%
2012-07-06 0 24.20 24.05 24.40 - - 0 0 - 15.47 15.37 15.59 - - 0 - 0.00%
2012-07-05 0 24.20 24.20 25.00 - - 0 0 - 15.47 15.47 15.98 - - 0 - 0.83%
2012-07-04 0 24.00 24.00 24.50 23.60 23.60 1,000 23,600 23.600 15.34 15.34 15.66 15.08 15.08 1,565 15.083 0.63%
2012-07-03 0 23.85 23.45 - - - 0 0 - 15.24 14.99 - - - 0 - 0.00%
2012-06-29 0 23.85 23.40 - - - 0 0 - 15.24 14.96 - - - 0 - 0.00%
2012-06-28 0 23.85 23.00 23.85 23.85 23.90 4,000 95,500 23.875 15.24 14.70 15.24 15.24 15.27 6,259 15.259 -2.25%
2012-06-27 0 24.40 23.85 25.40 - - 0 0 - 15.59 15.24 16.23 - - 0 - 0.00%
2012-06-26 0 24.40 23.60 24.80 - - 0 0 - 15.59 15.08 15.85 - - 0 - 0.00%
2012-06-25 0 24.40 23.50 24.50 - - 0 0 - 15.59 15.02 15.66 - - 0 - 0.00%
2012-06-22 0 24.40 23.80 24.40 - - 0 0 - 15.59 15.21 15.59 - - 0 - -0.41%
2012-06-21 0 24.50 24.00 24.50 - - 0 0 - 15.66 15.34 15.66 - - 0 - 0.00%
2012-06-20 0 24.50 24.00 24.50 24.50 24.50 500 12,250 24.500 15.66 15.34 15.66 15.66 15.66 782 15.658 1.66%
2012-06-19 0 24.10 23.85 24.40 24.10 24.20 1,000 24,150 24.150 15.40 15.24 15.59 15.40 15.47 1,565 15.435 0.84%
2012-06-18 0 23.90 23.75 24.45 - - 0 0 - 15.27 15.18 15.63 - - 0 - 0.00%
2012-06-15 0 23.90 23.90 24.20 - - 0 0 - 15.27 15.27 15.47 - - 0 - 0.42%
2012-06-14 0 23.80 23.80 23.95 23.50 23.50 500 11,750 23.500 15.21 15.21 15.31 15.02 15.02 782 15.019 2.59%
2012-06-13 0 23.20 23.30 - - - 0 0 - 14.83 14.89 - - - 0 - 1.31%
2012-06-12 0 22.90 22.65 - - - 0 0 - 14.64 14.48 - - - 0 - 0.00%
2012-06-11 0 22.90 22.70 23.20 - - 0 0 - 14.64 14.51 14.83 - - 0 - 2.69%
2012-06-08 0 22.30 22.50 23.00 22.20 22.20 1,000 22,200 22.200 14.25 14.38 14.70 14.19 14.19 1,565 14.188 0.90%
2012-06-07 0 22.10 22.00 23.00 - - 0 0 - 14.12 14.06 14.70 - - 0 - 0.45%
2012-06-06 0 22.00 22.00 - - - 0 0 - 14.06 14.06 - - - 0 - 2.33%
2012-06-05 0 21.50 21.30 - - - 0 0 - 13.74 13.61 - - - 0 - 0.00%
2012-06-04 0 21.50 21.50 - 21.40 21.40 1,000 21,400 21.400 13.74 13.74 - 13.68 13.68 1,565 13.677 -5.29%
2012-06-01 0 22.70 22.25 23.50 - - 0 0 - 14.51 14.22 15.02 - - 0 - 0.67%
2012-05-31 0 22.55 22.20 - - - 0 0 - 14.41 14.19 - - - 0 - 0.00%
2012-05-30 0 22.55 22.35 - - - 0 0 - 14.41 14.28 - - - 0 - 0.00%
2012-05-29 0 22.55 22.25 23.20 - - 0 0 - 14.41 14.22 14.83 - - 0 - 1.35%
2012-05-28 0 22.25 22.50 - 22.25 22.25 2,000 44,500 22.250 14.22 14.38 - 14.22 14.22 3,129 14.220 -1.11%
2012-05-25 0 22.50 21.90 23.50 - - 0 0 - 14.38 14.00 15.02 - - 0 - 0.00%
2012-05-24 0 22.50 21.75 23.00 - - 0 0 - 14.38 13.90 14.70 - - 0 - 0.00%
2012-05-23 0 22.50 22.20 23.50 - - 0 0 - 14.38 14.19 15.02 - - 0 - 0.00%
2012-05-22 0 22.50 22.15 23.50 - - 0 0 - 14.38 14.16 15.02 - - 0 - 0.00%
2012-05-21 0 23.00 22.80 23.50 - - 0 0 - 14.38 14.26 14.69 - - 0 - 0.00%
2012-05-18 0 23.00 22.80 23.45 23.00 23.00 3,000 69,000 23.000 14.38 14.26 14.66 14.38 14.38 4,798 14.380 -0.86%
2012-05-17 0 23.20 23.45 23.50 23.20 23.50 15,000 349,100 23.273 14.51 14.66 14.69 14.51 14.69 23,992 14.551 0.00%
2012-05-16 0 23.20 22.90 23.60 23.00 23.20 7,500 172,600 23.013 14.51 14.32 14.76 14.38 14.51 11,996 14.388 -1.28%
2012-05-15 0 23.50 23.50 24.00 23.10 23.30 8,500 196,750 23.147 14.69 14.69 15.01 14.44 14.57 13,595 14.472 4.44%
2012-05-14 0 22.50 22.70 24.30 - - 0 0 - 14.07 14.19 15.19 - - 0 - 0.45%
2012-05-11 0 22.40 22.50 24.20 22.35 22.40 3,500 78,300 22.371 14.00 14.07 15.13 13.97 14.00 5,598 13.987 -0.44%
2012-05-10 0 22.50 22.50 24.00 22.30 22.30 1,000 22,300 22.300 14.07 14.07 15.01 13.94 13.94 1,599 13.942 1.81%
2012-05-09 0 22.10 22.00 22.50 22.10 22.10 1,000 22,100 22.100 13.82 13.75 14.07 13.82 13.82 1,599 13.817 -0.90%
2012-05-08 0 22.30 22.10 22.60 22.30 22.30 500 11,150 22.300 13.94 13.82 14.13 13.94 13.94 800 13.942 0.45%
2012-05-07 0 22.20 21.80 22.50 - - 0 0 - 13.88 13.63 14.07 - - 0 - 0.00%
2012-05-04 0 22.20 21.40 23.20 - - 0 0 - 13.88 13.38 14.51 - - 0 - 0.00%
2012-05-03 0 22.20 22.00 22.50 21.10 22.55 8,500 185,400 21.812 13.88 13.75 14.07 13.19 14.10 13,595 13.637 -2.63%
2012-05-02 0 22.80 22.80 23.50 22.75 22.80 1,500 34,150 22.767 14.26 14.26 14.69 14.22 14.26 2,399 14.234 -5.00%
2012-04-30 0 24.00 22.50 24.00 24.00 24.00 500 12,000 24.000 15.01 14.07 15.01 15.01 15.01 800 15.005 3.23%
2012-04-27 0 23.25 22.20 23.80 - - 0 0 - 14.54 13.88 14.88 - - 0 - 0.00%
2012-04-26 0 23.25 22.50 23.80 - - 0 0 - 14.54 14.07 14.88 - - 0 - 0.00%
2012-04-25 0 23.25 22.10 24.00 - - 0 0 - 14.54 13.82 15.01 - - 0 - 0.00%
2012-04-24 0 23.25 22.10 23.50 - - 0 0 - 14.54 13.82 14.69 - - 0 - 0.00%
2012-04-23 0 23.25 21.00 23.50 - - 0 0 - 14.54 13.13 14.69 - - 0 - 0.00%
2012-04-20 0 23.25 22.70 23.25 - - 0 0 - 14.54 14.19 14.54 - - 0 - 0.00%
2012-04-19 0 23.25 22.00 24.20 - - 0 0 - 14.54 13.75 15.13 - - 0 - 0.00%
2012-04-18 0 23.25 22.30 24.20 - - 0 0 - 14.54 13.94 15.13 - - 0 - 0.00%
2012-04-17 0 23.25 22.25 23.25 - - 0 0 - 14.54 13.91 14.54 - - 0 - 0.00%
2012-04-16 0 23.25 21.90 23.25 - - 0 0 - 14.54 13.69 14.54 - - 0 - 0.00%
2012-04-13 0 23.25 22.50 24.00 - - 0 0 - 14.54 14.07 15.01 - - 0 - 0.00%
2012-04-12 0 23.25 22.00 23.25 22.25 23.25 2,500 56,125 22.450 14.54 13.75 14.54 13.91 14.54 3,999 14.036 0.00%
2012-04-11 0 23.25 21.20 23.85 - - 0 0 - 14.54 13.25 14.91 - - 0 - 0.00%
2012-04-10 0 23.25 21.25 23.25 - - 0 0 - 14.54 13.29 14.54 - - 0 - 0.00%
2012-04-05 0 23.25 21.75 23.25 22.60 23.25 1,500 34,550 23.033 14.54 13.60 14.54 14.13 14.54 2,399 14.401 -3.13%
2012-04-03 0 24.00 21.00 24.00 - - 0 0 - 15.01 13.13 15.01 - - 0 - 0.00%
2012-04-02 0 24.00 21.50 24.20 - - 0 0 - 15.01 13.44 15.13 - - 0 - 0.00%
2012-03-30 0 24.00 21.20 24.00 - - 0 0 - 15.01 13.25 15.01 - - 0 - 0.00%
2012-03-29 0 24.00 21.00 24.20 - - 0 0 - 15.01 13.13 15.13 - - 0 - 0.00%
2012-03-28 0 24.00 22.00 24.00 - - 0 0 - 15.01 13.75 15.01 - - 0 - 0.00%
2012-03-27 0 24.00 21.20 24.00 - - 0 0 - 15.01 13.25 15.01 - - 0 - -2.24%
2012-03-26 0 24.55 22.50 24.55 - - 0 0 - 15.35 14.07 15.35 - - 0 - -1.80%
2012-03-23 0 25.00 22.65 25.00 - - 0 0 - 15.63 14.16 15.63 - - 0 - -2.72%
2012-03-22 0 25.70 21.00 25.80 - - 0 0 - 16.07 13.13 16.13 - - 0 - 0.00%
2012-03-21 0 25.70 25.85 25.95 25.60 25.70 4,000 102,625 25.656 16.07 16.16 16.22 16.01 16.07 6,398 16.041 1.98%
2012-03-20 0 25.20 25.70 26.00 25.70 25.70 500 12,850 25.700 15.76 16.07 16.26 16.07 16.07 800 16.068 0.00%
2012-03-19 0 25.20 25.80 26.00 25.10 26.40 3,500 88,700 25.343 15.76 16.13 16.26 15.69 16.51 5,598 15.845 -2.33%
2012-03-16 0 25.80 25.45 25.80 25.30 25.80 6,000 153,725 25.621 16.13 15.91 16.13 15.82 16.13 9,597 16.019 3.82%
2012-03-15 0 24.85 24.55 24.85 24.30 24.85 15,500 380,950 24.577 15.54 15.35 15.54 15.19 15.54 24,791 15.366 3.11%
2012-03-14 0 24.10 24.10 24.20 24.10 24.10 500 12,050 24.100 15.07 15.07 15.13 15.07 15.07 800 15.068 0.63%
2012-03-13 0 23.95 23.70 23.95 23.50 24.00 5,000 118,850 23.770 14.97 14.82 14.97 14.69 15.01 7,997 14.862 0.00%
2012-03-12 0 23.95 23.45 23.95 23.95 24.00 1,500 35,950 23.967 14.97 14.66 14.97 14.97 15.01 2,399 14.984 0.21%
2012-03-09 0 23.90 23.60 23.90 23.95 23.95 5,000 119,750 23.950 14.94 14.76 14.94 14.97 14.97 7,997 14.974 0.00%
2012-03-08 0 23.90 23.30 23.90 23.90 24.00 3,500 83,750 23.929 14.94 14.57 14.94 14.94 15.01 5,598 14.961 0.00%
2012-03-07 0 23.90 23.20 23.90 - - 0 0 - 14.94 14.51 14.94 - - 0 - 0.00%
2012-03-06 0 23.90 23.30 23.90 23.95 23.95 500 11,975 23.950 14.94 14.57 14.94 14.97 14.97 800 14.974 -0.21%
2012-03-05 0 23.95 23.30 23.95 23.80 24.00 6,500 155,500 23.923 14.97 14.57 14.97 14.88 15.01 10,396 14.957 0.63%
2012-03-02 0 23.80 23.20 23.80 23.80 23.80 1,000 23,800 23.800 14.88 14.51 14.88 14.88 14.88 1,599 14.880 3.03%
2012-03-01 0 23.10 23.00 24.00 - - 0 0 - 14.44 14.38 15.01 - - 0 - 0.00%
2012-02-29 0 23.10 22.85 24.00 - - 0 0 - 14.44 14.29 15.01 - - 0 - 0.00%
2012-02-28 0 23.10 22.90 23.50 - - 0 0 - 14.44 14.32 14.69 - - 0 - 0.43%
2012-02-27 0 23.00 22.85 23.60 23.00 23.00 3,500 80,500 23.000 14.38 14.29 14.76 14.38 14.38 5,598 14.380 -1.29%
2012-02-24 0 23.30 22.85 23.45 - - 0 0 - 14.57 14.29 14.66 - - 0 - 0.00%
2012-02-23 0 23.30 22.80 23.70 - - 0 0 - 14.57 14.26 14.82 - - 0 - 0.00%
2012-02-22 0 23.30 23.30 23.80 - - 0 0 - 14.57 14.57 14.88 - - 0 - 1.30%
2012-02-21 0 23.00 22.90 23.50 23.00 23.00 2,000 46,000 23.000 14.38 14.32 14.69 14.38 14.38 3,199 14.380 0.00%
2012-02-20 0 23.00 22.70 23.00 22.70 23.00 15,000 342,200 22.813 14.38 14.19 14.38 14.19 14.38 23,992 14.263 2.68%
2012-02-17 0 22.40 22.40 22.95 22.40 22.40 5,000 112,000 22.400 14.00 14.00 14.35 14.00 14.00 7,997 14.005 -2.61%
2012-02-16 0 23.00 22.05 23.00 23.00 23.00 500 11,500 23.000 14.38 13.79 14.38 14.38 14.38 800 14.380 0.66%
2012-02-15 0 22.85 22.00 22.85 23.00 23.00 500 11,500 23.000 14.29 13.75 14.29 14.38 14.38 800 14.380 3.86%
2012-02-14 0 22.00 22.00 22.50 22.00 22.00 1,000 22,000 22.000 13.75 13.75 14.07 13.75 13.75 1,599 13.755 0.00%
2012-02-13 0 22.00 21.50 23.00 22.00 22.00 5,000 110,000 22.000 13.75 13.44 14.38 13.75 13.75 7,997 13.755 0.00%
2012-02-10 0 22.00 21.90 22.20 22.00 22.30 4,500 99,600 22.133 13.75 13.69 13.88 13.75 13.94 7,197 13.838 -0.68%
2012-02-09 0 22.15 21.35 22.20 22.15 22.15 3,000 66,450 22.150 13.85 13.35 13.88 13.85 13.85 4,798 13.849 0.68%
2012-02-08 0 22.00 21.35 22.00 - - 0 0 - 13.75 13.35 13.75 - - 0 - 0.00%
2012-02-07 0 22.00 21.00 22.00 - - 0 0 - 13.75 13.13 13.75 - - 0 - 0.00%
2012-02-06 0 22.00 21.20 22.10 - - 0 0 - 13.75 13.25 13.82 - - 0 - 0.00%
2012-02-03 0 22.00 21.00 22.50 - - 0 0 - 13.75 13.13 14.07 - - 0 - 0.00%
2012-02-02 0 22.00 19.00 22.45 21.00 22.00 3,500 74,000 21.143 13.75 11.88 14.04 13.13 13.75 5,598 13.219 4.76%
2012-02-01 0 21.00 20.70 21.80 - - 0 0 - 13.13 12.94 13.63 - - 0 - 0.00%
2012-01-31 0 21.00 20.55 21.00 21.00 21.00 500 10,500 21.000 13.13 12.85 13.13 13.13 13.13 800 13.130 0.00%
2012-01-30 0 21.00 20.15 21.80 21.00 21.00 4,000 84,000 21.000 13.13 12.60 13.63 13.13 13.13 6,398 13.130 -3.00%
2012-01-27 0 21.65 20.00 21.65 - - 0 0 - 13.54 12.50 13.54 - - 0 - -0.23%
2012-01-26 0 21.70 20.40 21.70 21.80 21.80 500 10,900 21.800 13.57 12.75 13.57 13.63 13.63 800 13.630 4.33%
2012-01-20 0 20.80 20.15 21.00 - - 0 0 - 13.00 12.60 13.13 - - 0 - 0.00%
2012-01-19 0 20.80 19.70 22.90 20.80 20.80 1,500 31,200 20.800 13.00 12.32 14.32 13.00 13.00 2,399 13.005 0.00%
2012-01-18 0 20.80 19.10 22.80 - - 0 0 - 13.00 11.94 14.26 - - 0 - 0.00%
2012-01-17 0 20.80 19.00 22.80 - - 0 0 - 13.00 11.88 14.26 - - 0 - 0.00%
2012-01-16 0 20.80 20.00 20.80 20.80 20.80 500 10,400 20.800 13.00 12.50 13.00 13.00 13.00 800 13.005 4.00%
2012-01-13 0 20.00 19.80 22.80 - - 0 0 - 12.50 12.38 14.26 - - 0 - 2.56%
2012-01-12 0 19.50 19.10 22.80 - - 0 0 - 12.19 11.94 14.26 - - 0 - 0.00%
2012-01-11 0 19.50 19.02 22.50 - - 0 0 - 12.19 11.89 14.07 - - 0 - 0.00%
2012-01-10 0 19.50 18.80 23.00 - - 0 0 - 12.19 11.75 14.38 - - 0 - 0.00%
2012-01-09 0 19.50 19.00 23.00 - - 0 0 - 12.19 11.88 14.38 - - 0 - 0.00%
2012-01-06 0 19.50 19.00 23.90 - - 0 0 - 12.19 11.88 14.94 - - 0 - 0.00%
2012-01-05 0 19.50 19.30 23.30 - - 0 0 - 12.19 12.07 14.57 - - 0 - 0.00%
2012-01-04 0 19.50 19.30 23.50 - - 0 0 - 12.19 12.07 14.69 - - 0 - 0.00%
2012-01-03 0 19.50 19.02 22.80 - - 0 0 - 12.19 11.89 14.26 - - 0 - 0.00%
2011-12-30 0 19.50 19.20 23.00 19.00 19.50 11,000 211,500 19.227 12.19 12.00 14.38 11.88 12.19 17,594 12.021 -2.50%
2011-12-29 0 20.00 18.90 20.00 - - 0 0 - 12.50 11.82 12.50 - - 0 - 0.00%
2011-12-28 0 20.00 18.94 20.00 - - 0 0 - 12.50 11.84 12.50 - - 0 - 0.00%
2011-12-23 0 20.00 19.00 23.00 - - 0 0 - 12.50 11.88 14.38 - - 0 - 0.00%
2011-12-22 0 20.00 19.04 24.00 - - 0 0 - 12.50 11.90 15.01 - - 0 - 0.00%
2011-12-21 0 20.00 19.20 24.00 - - 0 0 - 12.50 12.00 15.01 - - 0 - 0.00%
2011-12-20 0 20.00 19.00 24.00 - - 0 0 - 12.50 11.88 15.01 - - 0 - 0.00%
2011-12-19 0 20.00 18.84 24.00 - - 0 0 - 12.50 11.78 15.01 - - 0 - 0.00%
2011-12-16 0 20.00 18.90 22.00 - - 0 0 - 12.50 11.82 13.75 - - 0 - 0.00%
2011-12-15 0 20.00 19.02 23.00 - - 0 0 - 12.50 11.89 14.38 - - 0 - 0.00%
2011-12-14 0 20.00 19.00 23.00 - - 0 0 - 12.50 11.88 14.38 - - 0 - 0.00%
2011-12-13 0 20.00 19.00 24.00 - - 0 0 - 12.50 11.88 15.01 - - 0 - 0.00%
2011-12-12 0 20.00 19.10 22.00 - - 0 0 - 12.50 11.94 13.75 - - 0 - 0.00%
2011-12-09 0 20.00 18.60 24.00 - - 0 0 - 12.50 11.63 15.01 - - 0 - 0.00%
2011-12-08 0 20.00 19.10 24.00 - - 0 0 - 12.50 11.94 15.01 - - 0 - 0.00%
2011-12-07 0 20.00 19.10 24.00 - - 0 0 - 12.50 11.94 15.01 - - 0 - 0.00%
2011-12-06 0 20.00 19.10 24.00 - - 0 0 - 12.50 11.94 15.01 - - 0 - 0.00%
2011-12-05 0 20.00 19.10 24.00 - - 0 0 - 12.50 11.94 15.01 - - 0 - 0.00%
2011-12-02 0 20.00 19.20 21.20 - - 0 0 - 12.50 12.00 13.25 - - 0 - 0.00%
2011-12-01 0 20.00 19.10 - 20.00 20.00 500 10,000 20.000 12.50 11.94 - 12.50 12.50 800 12.504 5.26%
2011-11-30 0 19.00 18.92 19.30 19.00 19.10 17,500 332,550 19.003 11.88 11.83 12.07 11.88 11.94 27,990 11.881 -1.55%
2011-11-29 0 19.30 19.10 19.30 - - 0 0 - 12.07 11.94 12.07 - - 0 - 0.00%
2011-11-28 0 19.30 19.02 19.30 - - 0 0 - 12.07 11.89 12.07 - - 0 - 0.00%
2011-11-25 0 19.30 18.82 19.30 - - 0 0 - 12.07 11.77 12.07 - - 0 - 0.00%
2011-11-24 0 19.30 18.80 19.30 - - 0 0 - 12.07 11.75 12.07 - - 0 - 0.00%
2011-11-23 0 19.30 18.52 19.30 19.30 19.30 6,000 115,800 19.300 12.07 11.58 12.07 12.07 12.07 9,597 12.067 -1.03%
2011-11-22 0 19.50 19.30 19.90 - - 0 0 - 12.19 12.07 12.44 - - 0 - 0.00%
2011-11-21 0 19.50 19.30 19.80 - - 0 0 - 12.19 12.07 12.38 - - 0 - 0.00%
2011-11-18 0 19.50 19.30 19.98 - - 0 0 - 12.19 12.07 12.49 - - 0 - 0.00%
2011-11-17 0 19.50 19.30 19.98 - - 0 0 - 12.19 12.07 12.49 - - 0 - 0.00%
2011-11-16 0 19.50 19.22 20.00 - - 0 0 - 12.19 12.02 12.50 - - 0 - 0.00%
2011-11-15 0 19.50 19.00 19.98 - - 0 0 - 12.19 11.88 12.49 - - 0 - 0.00%
2011-11-14 0 19.50 19.50 19.70 19.30 20.00 27,050 522,545 19.318 12.19 12.19 12.32 12.07 12.50 43,265 12.078 -2.50%
2011-11-11 0 20.00 19.20 20.40 - - 0 0 - 12.50 12.00 12.75 - - 0 - 0.00%
2011-11-10 0 20.00 19.68 20.00 - - 0 0 - 12.50 12.30 12.50 - - 0 - 0.00%
2011-11-09 0 20.00 19.92 20.50 20.00 20.00 20,000 400,000 20.000 12.50 12.45 12.82 12.50 12.50 31,989 12.504 0.00%
2011-11-08 0 20.00 20.00 20.80 19.84 20.00 11,500 229,770 19.980 12.50 12.50 13.00 12.40 12.50 18,393 12.492 0.00%
2011-11-07 0 20.00 19.82 20.20 20.00 21.00 13,000 261,825 20.140 12.50 12.39 12.63 12.50 13.13 20,793 12.592 -2.44%
2011-11-04 0 20.50 20.35 23.00 - - 0 0 - 12.82 12.72 14.38 - - 0 - 0.00%
2011-11-03 0 20.50 20.00 22.00 - - 0 0 - 12.82 12.50 13.75 - - 0 - 0.00%
2011-11-02 0 20.50 19.10 23.00 - - 0 0 - 12.82 11.94 14.38 - - 0 - 0.00%
2011-11-01 0 20.50 19.98 23.00 - - 0 0 - 12.82 12.49 14.38 - - 0 - 0.00%
2011-10-31 0 20.50 19.52 22.50 - - 0 0 - 12.82 12.20 14.07 - - 0 - 0.00%
2011-10-28 0 20.50 20.20 21.90 20.20 22.20 3,500 73,850 21.100 12.82 12.63 13.69 12.63 13.88 5,598 13.192 1.49%
2011-10-27 0 20.20 20.20 22.50 20.00 20.00 3,000 60,000 20.000 12.63 12.63 14.07 12.50 12.50 4,798 12.504 1.00%
2011-10-26 0 20.00 18.50 22.40 - - 0 0 - 12.50 11.57 14.00 - - 0 - 0.00%
2011-10-25 0 20.00 18.72 20.00 - - 0 0 - 12.50 11.70 12.50 - - 0 - 0.00%
2011-10-24 0 20.00 19.80 21.90 20.00 20.00 500 10,000 20.000 12.50 12.38 13.69 12.50 12.50 800 12.504 2.56%
2011-10-21 0 19.50 19.20 21.90 - - 0 0 - 12.19 12.00 13.69 - - 0 - 0.00%
2011-10-20 0 19.50 18.30 21.90 - - 0 0 - 12.19 11.44 13.69 - - 0 - 0.00%
2011-10-19 0 19.50 18.56 19.90 - - 0 0 - 12.19 11.60 12.44 - - 0 - 0.00%
2011-10-18 0 19.50 18.62 21.70 - - 0 0 - 12.19 11.64 13.57 - - 0 - 0.00%
2011-10-17 0 19.50 19.30 21.70 - - 0 0 - 12.19 12.07 13.57 - - 0 - 1.04%
2011-10-14 0 19.30 18.82 21.70 - - 0 0 - 12.07 11.77 13.57 - - 0 - 0.00%
2011-10-13 0 19.30 19.20 21.10 - - 0 0 - 12.07 12.00 13.19 - - 0 - 2.66%
2011-10-12 0 18.80 18.58 21.10 - - 0 0 - 11.75 11.62 13.19 - - 0 - 0.00%
2011-10-11 0 18.80 18.60 20.80 18.60 18.60 19,500 362,700 18.600 11.75 11.63 13.00 11.63 11.63 31,189 11.629 1.51%
2011-10-10 0 18.52 18.50 20.75 18.52 18.52 500 9,260 18.520 11.58 11.57 12.97 11.58 11.58 800 11.579 0.00%
2011-10-07 0 18.52 18.50 19.00 18.52 18.52 3,000 55,560 18.520 11.58 11.57 11.88 11.58 11.58 4,798 11.579 0.11%
2011-10-06 0 18.50 18.50 20.00 - - 0 0 - 11.57 11.57 12.50 - - 0 - 1.65%
2011-10-04 0 18.20 17.50 20.50 18.20 18.20 500 9,100 18.200 11.38 10.94 12.82 11.38 11.38 800 11.379 -1.62%
2011-10-03 0 18.50 17.00 19.00 - - 0 0 - 11.57 10.63 11.88 - - 0 - 0.00%
2011-09-30 0 18.50 20.00 20.50 - - 0 0 - 11.57 12.50 12.82 - - 0 - 0.00%
2011-09-28 0 18.50 17.80 20.50 - - 0 0 - 11.57 11.13 12.82 - - 0 - 0.00%
2011-09-27 0 18.50 18.50 18.78 - - 0 0 - 11.57 11.57 11.74 - - 0 - 0.54%
2011-09-26 0 18.40 18.30 18.80 18.40 18.50 78,000 1,436,790 18.420 11.50 11.44 11.75 11.50 11.57 124,756 11.517 -5.45%
2011-09-23 0 19.46 17.00 19.46 19.48 19.48 1,000 19,480 19.480 12.17 10.63 12.17 12.18 12.18 1,599 12.179 0.83%
2011-09-22 0 19.30 18.20 19.30 - - 0 0 - 12.07 11.38 12.07 - - 0 - -1.03%
2011-09-21 0 19.50 19.50 19.90 19.48 19.52 25,000 487,500 19.500 12.19 12.19 12.44 12.18 12.20 39,986 12.192 -2.50%
2011-09-20 0 20.00 19.60 20.85 20.00 20.50 10,500 212,525 20.240 12.50 12.25 13.04 12.50 12.82 16,794 12.655 -3.61%
2011-09-19 0 20.75 20.70 21.45 20.75 20.85 21,500 447,175 20.799 12.97 12.94 13.41 12.97 13.04 34,388 13.004 -6.11%
2011-09-16 0 22.10 22.10 22.35 20.50 20.55 20,000 410,900 20.545 13.82 13.82 13.97 12.82 12.85 31,989 12.845 0.45%
2011-09-15 0 22.00 20.70 22.25 21.25 22.00 5,500 117,625 21.386 13.75 12.94 13.91 13.29 13.75 8,797 13.371 -2.22%
2011-09-14 0 22.50 21.00 22.50 - - 0 0 - 14.07 13.13 14.07 - - 0 - -0.66%
2011-09-12 0 22.65 20.00 23.00 22.65 22.65 1,000 22,650 22.650 14.16 12.50 14.38 14.16 14.16 1,599 14.161 0.00%
2011-09-09 0 22.65 22.55 23.00 22.55 23.00 5,500 124,450 22.627 14.16 14.10 14.38 14.10 14.38 8,797 14.147 -5.63%
2011-09-08 0 24.00 22.45 24.05 - - 0 0 - 15.01 14.04 15.04 - - 0 - 0.00%
2011-09-07 0 24.00 22.20 24.00 - - 0 0 - 15.01 13.88 15.01 - - 0 - -0.41%
2011-09-06 0 24.10 21.00 24.15 - - 0 0 - 15.07 13.13 15.10 - - 0 - 0.00%
2011-09-05 0 24.10 22.00 24.20 - - 0 0 - 15.07 13.75 15.13 - - 0 - 0.00%
2011-09-02 0 24.10 22.10 24.20 24.10 24.20 3,000 72,400 24.133 15.07 13.82 15.13 15.07 15.13 4,798 15.089 -0.41%
2011-09-01 0 24.20 23.20 24.20 23.50 24.20 5,000 118,200 23.640 15.13 14.51 15.13 14.69 15.13 7,997 14.780 0.00%
2011-08-31 0 24.20 23.50 24.30 - - 0 0 - 15.13 14.69 15.19 - - 0 - 0.00%
2011-08-30 0 24.20 23.50 24.50 - - 0 0 - 15.13 14.69 15.32 - - 0 - 0.00%
2011-08-29 0 24.20 23.50 25.00 - - 0 0 - 15.13 14.69 15.63 - - 0 - 0.00%
2011-08-26 0 24.20 23.30 24.20 - - 0 0 - 15.13 14.57 15.13 - - 0 - 0.00%
2011-08-25 0 24.20 23.30 24.20 - - 0 0 - 15.13 14.57 15.13 - - 0 - 0.00%
2011-08-24 0 24.20 23.20 24.20 - - 0 0 - 15.13 14.51 15.13 - - 0 - 0.00%
2011-08-23 0 24.20 23.60 24.20 23.00 24.20 6,500 155,800 23.969 15.13 14.76 15.13 14.38 15.13 10,396 14.986 -0.41%
2011-08-22 0 24.30 23.30 24.30 - - 0 0 - 15.19 14.57 15.19 - - 0 - -1.22%
2011-08-19 0 24.60 23.00 24.60 - - 0 0 - 15.38 14.38 15.38 - - 0 - 0.00%
2011-08-18 0 24.60 24.00 24.95 24.10 24.60 9,500 231,950 24.416 15.38 15.01 15.60 15.07 15.38 15,195 15.265 2.50%
2011-08-17 0 24.00 23.55 25.00 - - 0 0 - 15.01 14.72 15.63 - - 0 - 0.00%
2011-08-16 0 24.00 23.40 24.40 23.30 24.00 20,001 477,224 23.860 15.01 14.63 15.26 14.57 15.01 31,990 14.918 0.00%
2011-08-15 0 24.00 22.30 24.00 - - 0 0 - 15.01 13.94 15.01 - - 0 - -1.84%
2011-08-12 0 24.45 21.80 24.45 - - 0 0 - 15.29 13.63 15.29 - - 0 - 0.00%
2011-08-11 0 24.45 21.80 24.45 24.50 24.50 500 12,250 24.500 15.29 13.63 15.29 15.32 15.32 800 15.318 4.04%
2011-08-10 0 23.50 22.70 24.00 - - 0 0 - 14.69 14.19 15.01 - - 0 - 0.00%
2011-08-09 0 23.50 23.10 24.00 22.80 23.50 10,500 241,150 22.967 14.69 14.44 15.01 14.26 14.69 16,794 14.359 -3.29%
2011-08-08 0 24.30 24.05 25.00 24.05 24.30 1,500 36,200 24.133 15.19 15.04 15.63 15.04 15.19 2,399 15.089 -6.36%
2011-08-05 0 25.95 24.25 25.95 - - 0 0 - 16.22 15.16 16.22 - - 0 - -0.19%
2011-08-04 0 26.00 24.45 26.20 - - 0 0 - 16.26 15.29 16.38 - - 0 - 0.00%
2011-08-03 0 26.00 24.50 26.20 - - 0 0 - 16.26 15.32 16.38 - - 0 - 0.00%
2011-08-02 0 26.00 24.50 26.40 - - 0 0 - 16.26 15.32 16.51 - - 0 - 0.00%
2011-08-01 0 26.00 24.90 26.50 - - 0 0 - 16.26 15.57 16.57 - - 0 - 0.00%
2011-07-29 0 26.00 25.25 26.00 26.00 26.00 2,000 52,000 26.000 16.26 15.79 16.26 16.26 16.26 3,199 16.256 1.56%
2011-07-28 0 25.60 25.00 25.90 - - 0 0 - 16.01 15.63 16.19 - - 0 - 0.00%
2011-07-27 0 25.60 25.00 25.60 24.80 25.70 29,000 737,850 25.443 16.01 15.63 16.01 15.51 16.07 46,384 15.908 3.23%
2011-07-26 0 24.80 24.50 25.45 - - 0 0 - 15.51 15.32 15.91 - - 0 - 0.00%
2011-07-25 0 24.80 24.50 24.80 24.55 24.80 3,000 73,850 24.617 15.51 15.32 15.51 15.35 15.51 4,798 15.391 -1.00%
2011-07-22 0 25.05 24.55 25.60 - - 0 0 - 15.66 15.35 16.01 - - 0 - 0.00%
2011-07-21 0 25.05 24.50 25.60 - - 0 0 - 15.66 15.32 16.01 - - 0 - 0.00%
2011-07-20 0 25.05 24.40 25.60 - - 0 0 - 15.66 15.26 16.01 - - 0 - 0.00%
2011-07-19 0 25.05 24.70 25.60 - - 0 0 - 15.66 15.44 16.01 - - 0 - 0.00%
2011-07-18 0 25.05 24.70 25.60 - - 0 0 - 15.66 15.44 16.01 - - 0 - 0.00%
2011-07-15 0 25.05 25.05 25.45 24.60 24.60 500 12,300 24.600 15.66 15.66 15.91 15.38 15.38 800 15.380 0.20%
2011-07-14 0 25.00 24.50 25.45 24.55 25.45 7,000 172,975 24.711 15.63 15.32 15.91 15.35 15.91 11,196 15.450 -3.10%
2011-07-13 0 25.80 25.25 26.10 - - 0 0 - 16.13 15.79 16.32 - - 0 - 0.00%
2011-07-12 0 25.80 25.00 26.00 - - 0 0 - 16.13 15.63 16.26 - - 0 - 0.00%
2011-07-11 0 25.80 25.40 26.10 - - 0 0 - 16.13 15.88 16.32 - - 0 - 0.00%
2011-07-08 0 25.80 25.45 26.10 - - 0 0 - 16.13 15.91 16.32 - - 0 - 0.00%
2011-07-07 0 25.80 25.35 26.10 - - 0 0 - 16.13 15.85 16.32 - - 0 - 0.00%
2011-07-06 0 25.80 25.80 26.30 25.05 25.10 6,500 162,875 25.058 16.13 16.13 16.44 15.66 15.69 10,396 15.667 -0.19%
2011-07-05 0 25.85 25.50 26.20 - - 0 0 - 16.16 15.94 16.38 - - 0 - 0.00%
2011-07-04 0 25.85 25.85 26.00 25.50 25.50 2,000 51,000 25.500 16.16 16.16 16.26 15.94 15.94 3,199 15.943 0.19%
2011-06-30 0 25.80 25.55 26.20 - - 0 0 - 16.13 15.97 16.38 - - 0 - 0.00%
2011-06-29 0 25.80 26.10 26.30 25.70 25.80 2,414 62,024 25.693 16.13 16.32 16.44 16.07 16.13 3,861 16.064 -0.77%
2011-06-28 0 26.00 25.50 26.10 - - 0 0 - 16.26 15.94 16.32 - - 0 - 0.00%
2011-06-27 0 26.00 25.80 26.05 - - 0 0 - 16.26 16.13 16.29 - - 0 - 0.00%
2011-06-24 0 26.00 26.00 26.20 25.80 25.80 2,500 64,500 25.800 16.26 16.26 16.38 16.13 16.13 3,999 16.131 0.00%
2011-06-23 0 26.00 25.50 26.15 26.00 26.00 5,500 143,000 26.000 16.26 15.94 16.35 16.26 16.26 8,797 16.256 0.00%
2011-06-22 0 26.00 26.00 26.30 26.00 26.00 500 13,000 26.000 16.26 16.26 16.44 16.26 16.26 800 16.256 -0.38%
2011-06-21 0 26.10 26.10 26.50 26.00 26.00 7,500 195,000 26.000 16.32 16.32 16.57 16.26 16.26 11,996 16.256 0.00%
2011-06-20 0 26.10 26.00 26.40 26.10 26.10 2,000 52,200 26.100 16.32 16.26 16.51 16.32 16.32 3,199 16.318 -1.14%
2011-06-17 0 26.40 26.40 27.00 26.40 26.40 3,500 92,400 26.400 16.51 16.51 16.88 16.51 16.51 5,598 16.506 -0.38%
2011-06-16 0 26.50 26.40 26.50 26.40 26.50 1,500 39,650 26.433 16.57 16.51 16.57 16.51 16.57 2,399 16.527 -1.12%
2011-06-15 0 26.80 26.50 26.80 - - 0 0 - 16.76 16.57 16.76 - - 0 - 0.00%
2011-06-14 0 26.80 26.40 27.40 - - 0 0 - 16.76 16.51 17.13 - - 0 - 0.00%
2011-06-13 0 26.80 26.25 26.80 - - 0 0 - 16.76 16.41 16.76 - - 0 - 0.00%
2011-06-10 0 26.80 26.80 27.00 26.45 26.45 1,000 26,450 26.450 16.76 16.76 16.88 16.54 16.54 1,599 16.537 -0.37%
2011-06-09 0 26.90 26.90 26.95 26.60 26.80 2,500 66,800 26.720 16.82 16.82 16.85 16.63 16.76 3,999 16.706 -0.19%
2011-06-08 0 26.95 26.95 27.00 26.85 26.85 2,500 67,125 26.850 16.85 16.85 16.88 16.79 16.79 3,999 16.787 -0.19%
2011-06-07 0 27.00 26.90 27.05 - - 0 0 - 16.88 16.82 16.91 - - 0 - 0.00%
2011-06-03 0 27.00 26.75 27.00 - - 0 0 - 16.88 16.72 16.88 - - 0 - -0.18%
2011-06-02 0 27.05 26.70 27.05 26.55 27.05 1,500 40,075 26.717 16.91 16.69 16.91 16.60 16.91 2,399 16.704 0.56%
2011-06-01 0 26.90 26.90 27.00 26.90 27.20 5,000 135,100 27.020 16.82 16.82 16.88 16.82 17.01 7,997 16.893 -1.10%
2011-05-31 0 27.20 27.00 27.20 - - 0 0 - 17.01 16.88 17.01 - - 0 - 0.00%
2011-05-30 0 27.20 27.20 27.30 26.95 27.00 5,000 134,800 26.960 17.01 17.01 17.07 16.85 16.88 7,997 16.856 -0.37%
2011-05-27 0 27.30 27.10 27.30 26.95 27.40 3,500 94,550 27.014 17.07 16.94 17.07 16.85 17.13 5,598 16.890 1.30%
2011-05-26 0 26.95 26.95 27.00 26.60 26.80 2,000 53,300 26.650 16.85 16.85 16.88 16.63 16.76 3,199 16.662 -0.74%
2011-05-25 0 27.15 27.15 27.30 27.00 27.00 1,000 27,000 27.000 16.97 16.97 17.07 16.88 16.88 1,599 16.881 -0.73%
2011-05-24 0 27.35 27.30 27.45 27.20 27.65 14,500 398,225 27.464 17.10 17.07 17.16 17.01 17.29 23,192 17.171 0.55%
2011-05-23 0 27.20 27.20 27.50 26.60 27.60 12,800 345,705 27.008 17.01 17.01 17.19 16.63 17.26 20,473 16.886 2.26%
2011-05-20 0 26.60 26.50 26.65 26.50 26.60 19,000 504,450 26.550 16.63 16.57 16.66 16.57 16.63 30,389 16.600 0.38%
2011-05-19 0 26.50 26.35 26.80 26.10 26.50 15,000 396,950 26.463 16.57 16.47 16.76 16.32 16.57 23,992 16.545 1.92%
2011-05-18 0 26.00 25.50 26.00 26.00 26.00 4,000 104,000 26.000 16.26 15.94 16.26 16.26 16.26 6,398 16.256 1.17%
2011-05-17 0 25.70 25.70 26.00 25.70 25.70 5,500 141,350 25.700 16.07 16.07 16.26 16.07 16.07 8,797 16.068 0.00%
2011-05-16 0 25.70 25.00 25.80 - - 0 0 - 16.07 15.63 16.13 - - 0 - 0.00%
2011-05-13 0 25.70 25.70 26.00 25.70 25.70 1,000 25,700 25.700 16.07 16.07 16.26 16.07 16.07 1,599 16.068 0.00%
2011-05-12 0 25.70 25.40 25.70 25.60 25.70 15,000 384,400 25.627 16.07 15.88 16.07 16.01 16.07 23,992 16.022 0.78%
2011-05-11 0 25.50 25.20 25.60 24.75 25.50 10,500 266,000 25.333 15.94 15.76 16.01 15.47 15.94 16,794 15.839 -0.39%
2011-05-09 0 26.40 26.05 26.40 26.00 26.40 15,050 392,265 26.064 16.01 15.79 16.01 15.76 16.01 24,824 15.802 1.54%
2011-05-06 0 26.00 25.50 26.00 25.30 26.00 9,500 244,750 25.763 15.76 15.46 15.76 15.34 15.76 15,669 15.620 3.17%
2011-05-05 0 25.20 25.20 25.40 24.50 25.40 12,500 312,200 24.976 15.28 15.28 15.40 14.85 15.40 20,618 15.142 3.28%
2011-05-04 0 24.40 24.40 24.50 24.40 24.40 1,000 24,400 24.400 14.79 14.79 14.85 14.79 14.79 1,649 14.793 -0.20%
2011-05-03 0 24.45 24.45 24.80 24.40 24.50 12,300 300,860 24.460 14.82 14.82 15.04 14.79 14.85 20,288 14.830 0.20%
2011-04-29 0 24.40 24.00 24.50 24.40 24.40 1,500 36,600 24.400 14.79 14.55 14.85 14.79 14.79 2,474 14.793 0.00%
2011-04-28 0 24.40 24.25 24.40 24.00 24.40 16,000 388,400 24.275 14.79 14.70 14.79 14.55 14.79 26,391 14.717 2.52%
2011-04-27 0 23.80 23.60 24.00 23.50 23.80 6,000 142,550 23.758 14.43 14.31 14.55 14.25 14.43 9,897 14.404 0.85%
2011-04-26 0 23.60 23.30 23.80 - - 0 0 - 14.31 14.13 14.43 - - 0 - 0.00%
2011-04-21 0 23.60 23.30 23.80 23.60 23.80 1,500 35,600 23.733 14.31 14.13 14.43 14.31 14.43 2,474 14.389 0.00%
2011-04-20 0 23.60 23.30 23.60 22.70 23.60 18,000 417,550 23.197 14.31 14.13 14.31 13.76 14.31 29,690 14.064 3.96%
2011-04-19 0 22.70 22.40 22.70 22.70 22.70 10,000 227,000 22.700 13.76 13.58 13.76 13.76 13.76 16,494 13.762 0.00%
2011-04-18 0 22.70 22.70 22.80 22.40 23.00 11,500 259,500 22.565 13.76 13.76 13.82 13.58 13.94 18,968 13.681 0.89%
2011-04-15 0 22.50 22.50 22.75 22.40 22.80 9,000 201,850 22.428 13.64 13.64 13.79 13.58 13.82 14,845 13.597 0.45%
2011-04-14 0 22.40 22.40 22.50 22.20 22.20 12,000 266,400 22.200 13.58 13.58 13.64 13.46 13.46 19,793 13.459 0.45%
2011-04-13 0 22.30 22.30 22.50 22.20 22.20 2,000 44,400 22.200 13.52 13.52 13.64 13.46 13.46 3,299 13.459 0.90%
2011-04-12 0 22.10 22.10 22.15 22.10 22.10 12,000 265,200 22.100 13.40 13.40 13.43 13.40 13.40 19,793 13.399 -0.23%
2011-04-11 0 22.15 22.00 22.20 - - 0 0 - 13.43 13.34 13.46 - - 0 - 0.00%
2011-04-08 0 22.15 21.90 22.20 22.15 22.15 5,000 110,750 22.150 13.43 13.28 13.46 13.43 13.43 8,247 13.429 0.00%
2011-04-07 0 22.15 21.80 22.20 22.10 22.15 4,026 89,061 22.121 13.43 13.22 13.46 13.40 13.43 6,641 13.412 0.68%
2011-04-06 0 22.00 22.00 22.20 21.80 22.00 9,000 197,300 21.922 13.34 13.34 13.46 13.22 13.34 14,845 13.291 0.00%
2011-04-04 0 22.00 21.70 22.20 22.00 22.00 4,000 88,000 22.000 13.34 13.16 13.46 13.34 13.34 6,598 13.338 -0.45%
2011-04-01 0 22.10 21.80 22.10 21.65 22.10 61,500 1,334,450 21.698 13.40 13.22 13.40 13.13 13.40 101,439 13.155 0.00%
2011-03-31 0 22.10 21.60 22.10 21.50 22.10 9,000 197,200 21.911 13.40 13.10 13.40 13.03 13.40 14,845 13.284 -0.45%
2011-03-30 0 22.20 22.20 22.40 21.90 22.50 12,000 263,350 21.946 13.46 13.46 13.58 13.28 13.64 19,793 13.305 1.37%
2011-03-29 0 21.90 21.00 21.90 - - 0 0 - 13.28 12.73 13.28 - - 0 - 0.00%
2011-03-28 0 21.90 21.05 21.90 21.50 21.90 13,500 292,850 21.693 13.28 12.76 13.28 13.03 13.28 22,267 13.152 -0.45%
2011-03-25 0 22.00 21.30 22.00 - - 0 0 - 13.34 12.91 13.34 - - 0 - 0.00%
2011-03-24 0 22.00 21.10 22.10 21.30 22.00 6,000 130,500 21.750 13.34 12.79 13.40 12.91 13.34 9,897 13.186 4.27%
2011-03-23 0 21.10 20.80 21.30 - - 0 0 - 12.79 12.61 12.91 - - 0 - 0.00%
2011-03-22 0 21.10 20.85 21.20 - - 0 0 - 12.79 12.64 12.85 - - 0 - 0.00%
2011-03-21 0 21.10 21.10 21.30 - - 0 0 - 12.79 12.79 12.91 - - 0 - 1.93%
2011-03-18 0 20.70 20.60 20.80 20.70 20.70 2,000 41,400 20.700 12.55 12.49 12.61 12.55 12.55 3,299 12.550 0.00%
2011-03-17 0 20.70 20.70 21.40 20.70 20.70 3,000 62,100 20.700 12.55 12.55 12.97 12.55 12.55 4,948 12.550 -3.72%
2011-03-16 0 21.50 21.20 21.50 - - 0 0 - 13.03 12.85 13.03 - - 0 - 0.00%
2011-03-15 0 21.50 21.25 21.50 21.20 22.00 22,500 480,875 21.372 13.03 12.88 13.03 12.85 13.34 37,112 12.957 -0.46%
2011-03-14 0 21.60 21.60 22.00 21.40 21.50 6,000 128,600 21.433 13.10 13.10 13.34 12.97 13.03 9,897 12.994 0.47%
2011-03-11 0 21.50 20.55 21.50 21.50 21.50 1,000 21,500 21.500 13.03 12.46 13.03 13.03 13.03 1,649 13.035 0.00%
2011-03-10 0 21.50 21.25 21.50 21.40 21.50 14,500 310,450 21.410 13.03 12.88 13.03 12.97 13.03 23,917 12.981 0.47%
2011-03-09 0 21.40 21.00 21.50 - - 0 0 - 12.97 12.73 13.03 - - 0 - 0.00%
2011-03-08 0 21.40 20.75 21.40 21.20 21.40 5,000 106,100 21.220 12.97 12.58 12.97 12.85 12.97 8,247 12.865 1.90%
2011-03-07 0 21.00 20.55 21.20 21.00 21.00 2,000 42,000 21.000 12.73 12.46 12.85 12.73 12.73 3,299 12.732 1.20%
2011-03-04 0 20.75 20.55 21.00 - - 0 0 - 12.58 12.46 12.73 - - 0 - 0.00%
2011-03-03 0 20.75 20.75 21.00 20.65 20.65 4,500 92,925 20.650 12.58 12.58 12.73 12.52 12.52 7,422 12.520 1.22%
2011-03-02 0 20.50 20.50 21.00 - - 0 0 - 12.43 12.43 12.73 - - 0 - 0.00%
2011-03-01 0 20.50 20.30 20.60 - - 0 0 - 12.43 12.31 12.49 - - 0 - 0.00%
2011-02-28 0 20.50 20.30 20.80 - - 0 0 - 12.43 12.31 12.61 - - 0 - 0.00%
2011-02-25 0 20.50 20.05 20.70 - - 0 0 - 12.43 12.16 12.55 - - 0 - 0.00%
2011-02-24 0 20.50 20.05 21.00 20.50 20.70 27,500 566,750 20.609 12.43 12.16 12.73 12.43 12.55 45,359 12.495 -2.38%
2011-02-23 0 21.00 20.60 21.30 20.60 21.00 10,500 220,300 20.981 12.73 12.49 12.91 12.49 12.73 17,319 12.720 0.00%
2011-02-22 0 21.00 20.50 21.00 21.00 21.00 2,000 42,000 21.000 12.73 12.43 12.73 12.73 12.73 3,299 12.732 0.00%
2011-02-21 0 21.00 21.00 21.20 21.00 21.00 12,000 252,000 21.000 12.73 12.73 12.85 12.73 12.73 19,793 12.732 0.00%
2011-02-18 0 21.00 20.50 21.00 21.20 21.50 3,000 63,900 21.300 12.73 12.43 12.73 12.85 13.03 4,948 12.914 2.44%
2011-02-17 0 20.50 20.40 20.70 20.50 20.50 12,300 252,090 20.495 12.43 12.37 12.55 12.43 12.43 20,288 12.426 0.00%
2011-02-16 0 20.50 20.20 20.50 20.20 20.50 30,500 622,100 20.397 12.43 12.25 12.43 12.25 12.43 50,307 12.366 1.49%
2011-02-15 0 20.20 20.00 20.40 20.20 20.20 20,000 404,000 20.200 12.25 12.13 12.37 12.25 12.25 32,988 12.247 0.75%
2011-02-14 0 20.05 20.00 21.10 - - 0 0 - 12.16 12.13 12.79 - - 0 - 0.00%
2011-02-11 0 20.05 20.00 20.65 20.05 20.05 5,000 100,250 20.050 12.16 12.13 12.52 12.16 12.16 8,247 12.156 0.00%
2011-02-10 0 20.05 20.05 20.20 20.05 20.05 4,500 90,225 20.050 12.16 12.16 12.25 12.16 12.16 7,422 12.156 -0.74%
2011-02-09 0 20.20 20.05 20.70 - - 0 0 - 12.25 12.16 12.55 - - 0 - 0.00%
2011-02-08 0 20.20 20.05 20.50 20.20 20.20 15,000 303,000 20.200 12.25 12.16 12.43 12.25 12.25 24,741 12.247 0.25%
2011-02-07 0 20.15 20.15 20.70 20.15 20.15 2,000 40,300 20.150 12.22 12.22 12.55 12.22 12.22 3,299 12.216 -2.66%
2011-02-02 0 20.70 20.05 21.00 - - 0 0 - 12.55 12.16 12.73 - - 0 - 0.00%
2011-02-01 0 20.70 20.70 21.00 20.50 20.50 1,000 20,500 20.500 12.55 12.55 12.73 12.43 12.43 1,649 12.429 0.00%
2011-01-31 0 20.70 20.20 21.00 - - 0 0 - 12.55 12.25 12.73 - - 0 - 0.00%
2011-01-28 0 20.70 20.50 20.95 - - 0 0 - 12.55 12.43 12.70 - - 0 - 0.00%
2011-01-27 0 20.70 20.70 21.00 20.50 21.00 17,500 363,350 20.763 12.55 12.55 12.73 12.43 12.73 28,865 12.588 0.98%
2011-01-26 0 20.50 20.50 20.60 20.50 20.50 9,000 184,500 20.500 12.43 12.43 12.49 12.43 12.43 14,845 12.429 0.00%
2011-01-25 0 20.50 20.50 20.60 20.45 20.50 10,000 204,750 20.475 12.43 12.43 12.49 12.40 12.43 16,494 12.413 0.00%
2011-01-24 0 20.50 20.35 20.60 20.50 20.50 7,000 143,500 20.500 12.43 12.34 12.49 12.43 12.43 11,546 12.429 0.00%
2011-01-21 0 20.50 20.40 20.50 20.50 20.50 2,000 41,000 20.500 12.43 12.37 12.43 12.43 12.43 3,299 12.429 0.00%
2011-01-20 0 20.50 20.45 20.60 20.40 20.50 11,500 235,050 20.439 12.43 12.40 12.49 12.37 12.43 18,968 12.392 0.24%
2011-01-19 0 20.45 20.35 20.50 20.30 20.45 9,500 193,150 20.332 12.40 12.34 12.43 12.31 12.40 15,669 12.327 0.99%
2011-01-18 0 20.25 20.15 20.25 - - 0 0 - 12.28 12.22 12.28 - - 0 - 0.00%
2011-01-17 0 20.25 20.25 20.45 20.20 20.20 500 10,100 20.200 12.28 12.28 12.40 12.25 12.25 825 12.247 0.25%
2011-01-14 0 20.20 20.10 20.50 20.20 20.20 21,300 430,200 20.197 12.25 12.19 12.43 12.25 12.25 35,133 12.245 -1.46%
2011-01-13 0 20.50 20.20 20.65 20.10 20.50 15,700 318,380 20.279 12.43 12.25 12.52 12.19 12.43 25,896 12.295 2.24%
2011-01-12 0 20.05 19.80 20.50 20.00 20.50 15,000 302,750 20.183 12.16 12.00 12.43 12.13 12.43 24,741 12.237 0.25%
2011-01-11 0 20.00 19.88 20.40 19.70 20.00 10,000 198,500 19.850 12.13 12.05 12.37 11.94 12.13 16,494 12.035 1.01%
2011-01-10 0 19.80 19.60 19.94 19.60 19.80 15,000 294,200 19.613 12.00 11.88 12.09 11.88 12.00 24,741 11.891 1.02%
2011-01-07 0 19.60 19.60 19.70 19.60 19.60 2,000 39,200 19.600 11.88 11.88 11.94 11.88 11.88 3,299 11.883 0.00%
2011-01-06 0 19.60 19.50 19.70 19.50 19.60 29,500 575,450 19.507 11.88 11.82 11.94 11.82 11.88 48,658 11.826 0.51%
2011-01-05 0 19.50 19.50 19.80 - - 0 0 - 11.82 11.82 12.00 - - 0 - 0.00%
2011-01-04 0 19.50 19.40 19.80 19.50 19.50 2,000 39,000 19.500 11.82 11.76 12.00 11.82 11.82 3,299 11.822 0.00%
2011-01-03 0 19.50 19.20 19.50 - - 0 0 - 11.82 11.64 11.82 - - 0 - -0.51%
2010-12-31 0 19.60 19.42 20.00 19.40 19.60 10,000 194,600 19.460 11.88 11.77 12.13 11.76 11.88 16,494 11.798 0.51%
2010-12-30 0 19.50 19.32 19.50 19.50 19.50 9,000 175,500 19.500 11.82 11.71 11.82 11.82 11.82 14,845 11.822 0.00%
2010-12-29 0 19.50 19.44 20.00 19.50 19.50 2,500 48,750 19.500 11.82 11.79 12.13 11.82 11.82 4,124 11.822 0.31%
2010-12-28 0 19.44 19.44 19.52 19.42 19.52 19,850 386,702 19.481 11.79 11.79 11.83 11.77 11.83 32,741 11.811 0.21%
2010-12-24 0 19.40 19.30 20.00 - - 0 0 - 11.76 11.70 12.13 - - 0 - 0.00%
2010-12-23 0 19.40 19.10 19.40 - - 0 0 - 11.76 11.58 11.76 - - 0 - 0.00%
2010-12-22 0 19.40 19.12 19.40 - - 50,000 970,000 19.400 11.76 11.59 11.76 - - 82,471 11.762 0.00%
2010-12-21 0 19.40 19.10 19.40 19.38 19.40 6,500 126,070 19.395 11.76 11.58 11.76 11.75 11.76 10,721 11.759 0.10%
2010-12-20 0 19.38 19.08 19.38 - - 0 0 - 11.75 11.57 11.75 - - 0 - -0.10%
2010-12-17 0 19.40 19.22 19.50 19.10 19.40 8,200 157,460 19.202 11.76 11.65 11.82 11.58 11.76 13,525 11.642 0.00%
2010-12-16 0 19.40 19.10 19.40 19.40 19.50 2,500 48,550 19.420 11.76 11.58 11.76 11.76 11.82 4,124 11.774 1.15%
2010-12-15 0 19.18 19.18 19.50 19.00 19.00 1,000 19,000 19.000 11.63 11.63 11.82 11.52 11.52 1,649 11.519 -0.10%
2010-12-14 0 19.20 19.00 19.30 19.16 19.20 2,700 51,760 19.170 11.64 11.52 11.70 11.62 11.64 4,453 11.623 0.00%
2010-12-13 0 19.20 19.00 19.38 - - 50 946 18.920 11.64 11.52 11.75 - - 82 11.471 0.00%
2010-12-10 0 19.20 19.00 19.20 - - 0 0 - 11.64 11.52 11.64 - - 0 - 0.00%
2010-12-09 0 19.20 19.00 19.20 18.98 19.20 10,000 190,470 19.047 11.64 11.52 11.64 11.51 11.64 16,494 11.548 1.16%
2010-12-08 0 18.98 18.50 19.48 18.98 18.98 3,500 66,430 18.980 11.51 11.22 11.81 11.51 11.51 5,773 11.507 0.53%
2010-12-07 0 18.88 18.88 19.24 18.14 18.82 21,400 396,720 18.538 11.45 11.45 11.66 11.00 11.41 35,298 11.239 2.72%
2010-12-06 0 18.38 18.38 18.58 18.28 18.38 16,500 301,770 18.289 11.14 11.14 11.26 11.08 11.14 27,215 11.088 1.55%
2010-12-03 0 18.10 18.10 18.50 18.10 18.10 10,000 181,000 18.100 10.97 10.97 11.22 10.97 10.97 16,494 10.974 0.00%
2010-12-02 0 18.10 18.10 18.32 18.04 18.04 5,500 100,420 18.258 10.97 10.97 11.11 10.94 10.94 9,072 11.069 -1.42%
2010-12-01 0 18.36 18.00 18.36 18.36 18.38 5,000 91,810 18.362 11.13 10.91 11.13 11.13 11.14 8,247 11.132 1.55%
2010-11-30 0 18.08 18.02 18.40 - - 0 0 - 10.96 10.93 11.16 - - 0 - 0.00%
2010-11-29 0 18.08 18.08 18.30 - - 0 0 - 10.96 10.96 11.09 - - 0 - 0.44%
2010-11-26 0 18.00 17.92 18.28 18.00 18.00 6,000 108,000 18.000 10.91 10.86 11.08 10.91 10.91 9,897 10.913 -0.11%
2010-11-25 0 18.02 18.02 18.30 18.00 18.02 12,000 216,020 18.002 10.93 10.93 11.09 10.91 10.93 19,793 10.914 0.11%
2010-11-24 0 18.00 18.00 18.38 17.90 17.90 3,000 53,700 17.900 10.91 10.91 11.14 10.85 10.85 4,948 10.852 0.00%
2010-11-23 0 18.00 18.00 18.20 18.00 18.00 5,000 90,000 18.000 10.91 10.91 11.03 10.91 10.91 8,247 10.913 0.00%
2010-11-22 0 18.00 17.62 18.30 - - 0 0 - 10.91 10.68 11.09 - - 0 - 0.00%
2010-11-19 0 18.00 17.80 18.40 - - 0 0 - 10.91 10.79 11.16 - - 0 - 0.00%
2010-11-18 0 18.00 17.60 18.00 - - 0 0 - 10.91 10.67 10.91 - - 0 - 0.00%
2010-11-17 0 18.00 17.62 18.44 18.00 18.00 12,000 216,000 18.000 10.91 10.68 11.18 10.91 10.91 19,793 10.913 -0.55%
2010-11-16 0 18.10 18.10 18.30 18.10 18.10 3,500 63,350 18.100 10.97 10.97 11.09 10.97 10.97 5,773 10.974 -1.09%
2010-11-15 0 18.30 18.22 18.40 18.30 18.30 2,000 36,600 18.300 11.09 11.05 11.16 11.09 11.09 3,299 11.095 0.00%
2010-11-12 0 18.30 18.20 18.50 18.30 18.30 2,000 36,600 18.300 11.09 11.03 11.22 11.09 11.09 3,299 11.095 -1.08%
2010-11-11 0 18.50 18.30 18.70 - - 0 0 - 11.22 11.09 11.34 - - 0 - 0.00%
2010-11-10 0 18.50 18.40 18.50 18.40 18.50 3,500 64,550 18.443 11.22 11.16 11.22 11.16 11.22 5,773 11.181 0.65%
2010-11-09 0 18.38 18.38 18.50 18.30 18.30 2,000 36,600 18.300 11.14 11.14 11.22 11.09 11.09 3,299 11.095 0.55%
2010-11-08 0 18.28 18.24 18.28 18.20 18.28 16,900 307,520 18.196 11.08 11.06 11.08 11.03 11.08 27,875 11.032 0.44%
2010-11-05 0 18.20 18.08 18.20 18.20 18.20 9,000 163,800 18.200 11.03 10.96 11.03 11.03 11.03 14,845 11.034 0.00%
2010-11-04 0 18.20 17.80 18.20 18.18 18.20 4,000 72,760 18.190 11.03 10.79 11.03 11.02 11.03 6,598 11.028 0.55%
2010-11-03 0 18.10 18.00 18.20 18.00 18.10 30,500 549,200 18.007 10.97 10.91 11.03 10.91 10.97 50,307 10.917 0.56%
2010-11-02 0 18.00 17.72 18.00 18.00 18.00 19,000 342,000 18.000 10.91 10.74 10.91 10.91 10.91 31,339 10.913 0.67%
2010-11-01 0 17.88 17.88 18.80 - - 0 0 - 10.84 10.84 11.40 - - 0 - 1.02%
2010-10-29 0 17.70 17.70 19.00 17.50 17.80 6,600 116,990 17.726 10.73 10.73 11.52 10.61 10.79 10,886 10.747 -6.84%
2010-10-28 0 19.00 17.70 19.00 - - 0 0 - 11.52 10.73 11.52 - - 0 - 0.00%
2010-10-27 0 19.00 17.60 19.00 - - 0 0 - 11.52 10.67 11.52 - - 0 - 0.00%
2010-10-26 0 19.00 17.80 19.00 - - 0 0 - 11.52 10.79 11.52 - - 0 - -1.04%
2010-10-25 0 19.20 18.20 19.20 19.60 19.60 2,000 39,200 19.600 11.64 11.03 11.64 11.88 11.88 3,299 11.883 7.99%
2010-10-22 0 17.78 17.58 18.18 - - 0 0 - 10.78 10.66 11.02 - - 0 - 0.00%
2010-10-21 0 17.78 17.66 20.00 - - 0 0 - 10.78 10.71 12.13 - - 0 - 0.00%
2010-10-20 0 17.78 17.78 19.00 17.70 17.70 2,000 35,400 17.700 10.78 10.78 11.52 10.73 10.73 3,299 10.731 0.45%
2010-10-19 0 17.70 17.56 17.70 - - 0 0 - 10.73 10.65 10.73 - - 0 - -0.56%
2010-10-18 0 17.80 17.50 17.80 - - 0 0 - 10.79 10.61 10.79 - - 0 - 0.00%
2010-10-15 0 17.80 17.80 18.00 17.70 17.70 8,000 141,600 17.700 10.79 10.79 10.91 10.73 10.73 13,195 10.731 0.56%
2010-10-14 0 17.70 17.20 17.70 17.70 17.70 1,500 26,550 17.700 10.73 10.43 10.73 10.73 10.73 2,474 10.731 0.00%
2010-10-13 0 17.70 17.20 17.70 - - 0 0 - 10.73 10.43 10.73 - - 0 - 0.00%
2010-10-12 0 17.70 17.70 17.90 - - 0 0 - 10.73 10.73 10.85 - - 0 - 0.11%
2010-10-11 0 17.68 17.46 17.90 17.68 17.68 8,000 141,440 17.680 10.72 10.59 10.85 10.72 10.72 13,195 10.719 -1.34%
2010-10-08 0 17.92 17.92 18.00 17.68 18.00 15,500 277,290 17.890 10.86 10.86 10.91 10.72 10.91 25,566 10.846 1.36%
2010-10-07 0 17.68 17.68 18.16 17.60 17.60 2,000 35,200 17.600 10.72 10.72 11.01 10.67 10.67 3,299 10.670 -0.67%
2010-10-06 0 17.80 17.68 18.00 17.80 17.80 3,000 53,400 17.800 10.79 10.72 10.91 10.79 10.79 4,948 10.792 1.25%
2010-10-05 0 17.58 17.58 17.98 - - 0 0 - 10.66 10.66 10.90 - - 0 - 0.46%
2010-10-04 0 17.50 17.80 18.30 17.40 17.40 1,000 17,400 17.400 10.61 10.79 11.09 10.55 10.55 1,649 10.549 -1.69%
2010-09-30 0 17.80 17.00 19.88 16.70 17.80 65,500 1,134,370 17.319 10.79 10.31 12.05 10.12 10.79 108,037 10.500 8.80%
2010-09-29 0 16.36 16.36 16.48 16.20 16.36 230,000 3,749,480 16.302 9.919 9.919 9.991 9.822 9.919 379,366 9.8835 2.25%
2010-09-28 0 16.00 16.00 16.10 16.00 16.10 601,000 9,676,000 16.100 9.700 9.700 9.761 9.700 9.761 991,300 9.7609 -0.62%
2010-09-27 0 16.10 16.02 16.10 16.00 16.50 134,000 2,157,750 16.103 9.761 9.713 9.761 9.700 10.00 221,022 9.7626 0.63%
2010-09-24 0 16.00 15.90 16.08 16.00 16.00 6,000 96,000 16.000 9.700 9.640 9.749 9.700 9.700 9,897 9.7004 1.52%
2010-09-22 0 15.76 15.76 16.00 - - 0 0 - 9.555 9.555 9.700 - - 0 - 1.03%
2010-09-21 0 15.60 15.60 15.90 - - 0 0 - 9.458 9.458 9.640 - - 0 - 0.00%
2010-09-20 0 15.60 15.60 15.80 - - 0 0 - 9.458 9.458 9.579 - - 0 - 0.00%
2010-09-17 0 15.60 15.44 15.80 15.60 15.60 1,000 15,600 15.600 9.458 9.361 9.579 9.458 9.458 1,649 9.4579 -1.27%
2010-09-16 0 15.80 15.40 15.80 - - 0 0 - 9.579 9.337 9.579 - - 0 - 0.00%
2010-09-15 0 15.80 15.32 16.00 15.80 15.80 500 7,900 15.800 9.579 9.288 9.700 9.579 9.579 825 9.5791 0.00%
2010-09-14 0 15.80 15.34 16.00 - - 0 0 - 9.579 9.300 9.700 - - 0 - 0.00%
2010-09-13 0 15.80 15.22 16.10 15.50 15.80 9,000 139,800 15.533 9.579 9.228 9.761 9.397 9.579 14,845 9.4175 4.64%
2010-09-10 0 15.10 15.00 15.80 15.10 15.10 2,000 30,200 15.100 9.155 9.094 9.579 9.155 9.155 3,299 9.1547 0.67%
2010-09-09 0 15.00 15.00 15.78 - - 0 0 - 9.094 9.094 9.567 - - 0 - 0.00%
2010-09-08 0 15.00 15.00 15.78 15.00 15.00 6,000 90,000 15.000 9.094 9.094 9.567 9.094 9.094 9,897 9.0941 0.00%
2010-09-07 0 15.00 14.84 15.50 15.00 15.20 82,000 1,234,800 15.059 9.094 8.997 9.397 9.094 9.215 135,252 9.1296 -1.45%
2010-09-06 0 15.22 15.22 15.78 15.10 15.22 18,000 272,420 15.134 9.228 9.228 9.567 9.155 9.228 29,690 9.1756 1.47%
2010-09-03 0 15.00 14.80 15.80 - - 0 0 - 9.094 8.973 9.579 - - 0 - 0.00%
2010-09-02 0 15.00 15.00 15.80 14.70 14.70 10,000 147,500 14.750 9.094 9.094 9.579 8.912 8.912 16,494 8.9426 -1.32%
2010-09-01 0 15.20 14.60 15.80 - - 0 0 - 9.215 8.852 9.579 - - 0 - 0.00%
2010-08-31 0 15.20 14.50 15.80 - - 0 0 - 9.215 8.791 9.579 - - 0 - 0.00%
2010-08-30 0 15.20 15.20 15.80 - - 0 0 - 9.215 9.215 9.579 - - 0 - 1.33%
2010-08-27 0 15.00 14.80 15.80 - - 0 0 - 9.094 8.973 9.579 - - 0 - 0.00%
2010-08-26 0 15.00 14.82 15.80 15.00 15.00 40,000 600,000 15.000 9.094 8.985 9.579 9.094 9.094 65,977 9.0941 -3.23%
2010-08-25 0 15.50 15.50 16.10 15.50 15.50 65,000 1,009,000 15.523 9.397 9.397 9.761 9.397 9.397 107,212 9.4113 -2.52%
2010-08-24 0 15.90 15.90 16.18 15.90 15.90 17,500 278,250 15.900 9.640 9.640 9.810 9.640 9.640 28,865 9.6398 -1.24%
2010-08-23 0 16.10 15.90 16.30 - - 0 0 - 9.761 9.640 9.882 - - 0 - 0.00%
2010-08-20 0 16.10 15.90 16.30 16.10 16.30 8,000 128,960 16.120 9.761 9.640 9.882 9.761 9.882 13,195 9.7731 -0.25%
2010-08-19 0 16.14 16.30 16.40 - - 0 0 - 9.785 9.882 9.943 - - 0 - 0.12%
2010-08-18 0 16.12 16.12 16.40 16.10 16.10 10,000 161,000 16.100 9.773 9.773 9.943 9.761 9.761 16,494 9.7610 -1.10%
2010-08-17 0 16.30 16.12 16.36 16.30 16.50 36,500 598,630 16.401 9.882 9.773 9.919 9.882 10.00 60,204 9.9434 -1.21%
2010-08-16 0 16.50 16.50 16.80 15.90 16.50 17,000 274,700 16.159 10.00 10.00 10.19 9.640 10.00 28,040 9.7967 4.43%
2010-08-13 0 15.80 15.50 15.90 14.80 15.80 51,500 785,300 15.249 9.579 9.397 9.640 8.973 9.579 84,945 9.2448 8.22%
2010-08-12 0 14.60 14.40 14.70 14.00 14.60 61,200 881,480 14.403 8.852 8.730 8.912 8.488 8.852 100,944 8.7323 5.80%
2010-08-11 0 13.80 13.14 14.80 - - 0 0 - 8.367 7.966 8.973 - - 0 - 0.00%
2010-08-10 0 13.80 13.34 14.50 13.80 13.80 9,000 124,200 13.800 8.367 8.088 8.791 8.367 8.367 14,845 8.3666 -4.17%
2010-08-09 0 14.40 13.60 14.60 - - 0 0 - 8.730 8.245 8.852 - - 0 - 0.00%
2010-08-06 0 14.40 13.80 14.70 - - 0 0 - 8.730 8.367 8.912 - - 0 - 0.00%
2010-08-05 0 14.40 14.08 14.78 14.40 14.40 3,350 48,100 14.358 8.730 8.536 8.961 8.730 8.730 5,526 8.7050 2.86%
2010-08-04 0 14.00 13.80 14.50 14.00 14.00 3,500 49,000 14.000 8.488 8.367 8.791 8.488 8.488 5,773 8.4878 0.00%
2010-08-03 0 14.00 13.60 14.80 - - 0 0 - 8.488 8.245 8.973 - - 0 - 0.00%
2010-08-02 0 14.00 - 14.80 - - 0 0 - 8.488 - 8.973 - - 0 - 0.00%
2010-07-30 0 14.00 13.50 14.80 14.00 14.00 5,000 70,000 14.000 8.488 8.185 8.973 8.488 8.488 8,247 8.4878 1.45%
2010-07-29 0 13.80 13.20 14.00 - - 0 0 - 8.367 8.003 8.488 - - 0 - 0.00%
2010-07-28 0 13.80 - 14.00 - - 0 0 - 8.367 - 8.488 - - 0 - 0.00%
2010-07-27 0 13.80 13.28 13.98 13.80 13.80 2,500 34,500 13.800 8.367 8.051 8.476 8.367 8.367 4,124 8.3666 0.00%
2010-07-26 0 13.80 - 14.60 - - 0 0 - 8.367 - 8.852 - - 0 - 0.00%
2010-07-23 0 13.80 - 14.18 - - 0 0 - 8.367 - 8.597 - - 0 - 0.00%
2010-07-22 0 13.80 13.20 13.90 - - 0 0 - 8.367 8.003 8.427 - - 0 - 0.00%
2010-07-21 0 13.80 - 14.00 - - 0 0 - 8.367 - 8.488 - - 0 - 0.00%
2010-07-20 0 13.80 12.90 14.20 - - 0 0 - 8.367 7.821 8.609 - - 0 - 0.00%
2010-07-19 0 13.80 - 14.20 - - 0 0 - 8.367 - 8.609 - - 0 - 0.00%
2010-07-16 0 13.80 13.50 14.00 13.80 13.80 2,000 27,600 13.800 8.367 8.185 8.488 8.367 8.367 3,299 8.3666 0.73%
2010-07-15 0 13.70 12.10 - - - 0 0 - 8.306 7.336 - - - 0 - 0.00%
2010-07-14 0 13.70 13.50 14.00 - - 0 0 - 8.306 8.185 8.488 - - 0 - 0.00%
2010-07-13 0 13.70 13.50 14.80 13.60 13.70 4,000 54,500 13.625 8.306 8.185 8.973 8.245 8.306 6,598 8.2605 0.74%
2010-07-12 0 13.60 13.20 14.80 13.60 13.60 500 6,800 13.600 8.245 8.003 8.973 8.245 8.245 825 8.2453 0.00%
2010-07-09 0 13.60 13.60 13.70 13.48 13.48 1,000 13,480 13.480 8.245 8.245 8.306 8.173 8.173 1,649 8.1726 -1.45%
2010-07-08 0 13.80 13.50 13.90 13.50 13.80 8,000 108,600 13.575 8.367 8.185 8.427 8.185 8.367 13,195 8.2302 2.22%
2010-07-07 0 13.50 13.20 13.70 13.30 13.50 5,500 73,650 13.391 8.185 8.003 8.306 8.063 8.185 9,072 8.1186 3.85%
2010-07-06 0 13.00 12.40 14.80 - - 0 0 - 7.882 7.518 8.973 - - 0 - 0.00%
2010-07-05 0 13.00 13.00 14.80 13.00 13.00 4,500 58,500 13.000 7.882 7.882 8.973 7.882 7.882 7,422 7.8816 0.00%
2010-07-02 0 13.00 12.00 14.80 - - 0 0 - 7.882 7.275 8.973 - - 0 - 0.00%
2010-06-30 0 13.00 13.00 14.80 13.00 13.00 1,000 13,000 13.000 7.882 7.882 8.973 7.882 7.882 1,649 7.8816 0.78%
2010-06-29 0 12.90 12.90 13.10 12.90 12.90 3,000 38,700 12.900 7.821 7.821 7.942 7.821 7.821 4,948 7.8209 -1.53%
2010-06-28 0 13.10 13.00 13.50 - - 0 0 - 7.942 7.882 8.185 - - 0 - 0.00%
2010-06-25 0 13.10 13.00 13.50 - - 0 0 - 7.942 7.882 8.185 - - 0 - 0.00%
2010-06-24 0 13.10 13.00 13.50 - - 0 0 - 7.942 7.882 8.185 - - 0 - 0.00%
2010-06-23 0 13.10 13.00 13.50 - - 0 0 - 7.942 7.882 8.185 - - 0 - 0.00%
2010-06-22 0 13.10 12.10 13.50 - - 0 0 - 7.942 7.336 8.185 - - 0 - 0.00%
2010-06-21 0 13.10 13.10 13.50 13.00 13.00 56,000 728,000 13.000 7.942 7.942 8.185 7.882 7.882 92,367 7.8816 0.00%
2010-06-18 0 13.10 12.80 - - - 0 0 - 7.942 7.760 - - - 0 - 0.00%
2010-06-17 0 13.10 12.82 - - - 0 0 - 7.942 7.772 - - - 0 - 0.00%
2010-06-15 0 13.10 13.00 13.40 - - 0 0 - 7.942 7.882 8.124 - - 0 - 0.00%
2010-06-14 0 13.10 12.92 13.40 - - 0 0 - 7.942 7.833 8.124 - - 0 - 0.00%
2010-06-11 0 13.10 13.10 13.70 13.00 13.00 22,900 297,660 12.998 7.942 7.942 8.306 7.882 7.882 37,772 7.8805 0.77%
2010-06-10 0 13.00 12.76 13.10 13.00 13.00 10,000 130,000 13.000 7.882 7.736 7.942 7.882 7.882 16,494 7.8816 -2.26%
2010-06-09 0 13.30 13.00 13.30 13.00 13.62 18,500 247,410 13.374 8.063 7.882 8.063 7.882 8.257 30,514 8.1080 -5.00%
2010-06-08 0 14.00 13.00 14.00 - - 0 0 - 8.488 7.882 8.488 - - 0 - 0.00%
2010-06-07 0 14.00 13.20 14.00 - - 0 0 - 8.488 8.003 8.488 - - 0 - -0.71%
2010-06-04 0 14.10 13.20 14.30 - - 0 0 - 8.548 8.003 8.670 - - 0 - 0.00%
2010-06-03 0 14.10 13.10 14.30 - - 0 0 - 8.548 7.942 8.670 - - 0 - 0.00%
2010-06-02 0 14.10 13.10 14.30 - - 0 0 - 8.548 7.942 8.670 - - 0 - 0.00%
2010-06-01 0 14.10 13.00 14.30 - - 0 0 - 8.548 7.882 8.670 - - 0 - 0.00%
2010-05-31 0 14.10 13.00 14.30 - - 0 0 - 8.548 7.882 8.670 - - 0 - 0.00%
2010-05-28 0 14.10 12.00 14.30 - - 0 0 - 8.548 7.275 8.670 - - 0 - 0.00%
2010-05-27 0 14.10 - 14.10 - - 0 0 - 8.548 - 8.548 - - 0 - 0.00%
2010-05-26 0 14.10 - 14.30 - - 0 0 - 8.548 - 8.670 - - 0 - 0.00%
2010-05-25 0 14.10 11.00 - - - 0 0 - 8.548 6.669 - - - 0 - 0.00%
2010-05-24 0 14.10 12.00 - - - 0 0 - 8.548 7.275 - - - 0 - 0.00%
2010-05-20 0 14.10 - 14.10 14.10 14.10 1,000 14,100 14.100 8.548 - 8.548 8.548 8.548 1,649 8.5485 -0.70%
2010-05-19 0 14.20 14.10 14.50 - - 0 0 - 8.609 8.548 8.791 - - 0 - 0.00%
2010-05-18 0 14.20 14.10 14.50 - - 0 0 - 8.609 8.548 8.791 - - 0 - 0.00%
2010-05-17 0 14.20 14.20 14.60 14.20 14.20 1,000 14,200 14.200 8.609 8.609 8.852 8.609 8.609 1,649 8.6091 -2.07%
2010-05-14 0 14.50 14.50 14.60 14.50 14.50 1,000 14,500 14.500 8.791 8.791 8.852 8.791 8.791 1,649 8.7910 -0.68%
2010-05-13 0 14.60 14.30 14.70 14.58 14.60 15,000 218,900 14.593 8.852 8.670 8.912 8.839 8.852 24,741 8.8476 2.46%
2010-05-12 0 14.80 14.00 15.40 - - 0 0 - 8.639 8.172 8.990 - - 0 - 0.00%
2010-05-11 0 14.80 - 15.00 - - 0 0 - 8.639 - 8.756 - - 0 - 0.00%
2010-05-10 0 14.80 - 15.14 - - 0 0 - 8.639 - 8.838 - - 0 - 0.00%
2010-05-07 0 14.80 14.00 15.18 14.80 14.80 10,000 148,000 14.800 8.639 8.172 8.861 8.639 8.639 17,131 8.6394 -2.50%
2010-05-06 0 15.18 12.52 15.18 - - 0 0 - 8.861 7.308 8.861 - - 0 - 0.00%
2010-05-05 0 15.18 14.10 15.26 - - 0 0 - 8.861 8.231 8.908 - - 0 - 0.00%
2010-05-04 0 15.18 15.00 15.18 15.00 15.18 6,000 90,270 15.045 8.861 8.756 8.861 8.756 8.861 10,278 8.7824 1.88%
2010-05-03 0 14.90 14.90 15.10 14.84 14.84 2,000 29,680 14.840 8.698 8.698 8.815 8.663 8.663 3,426 8.6628 0.81%
2010-04-30 0 14.78 14.78 14.84 - - 0 0 - 8.628 8.628 8.663 - - 0 - 0.27%
2010-04-29 0 14.74 14.72 14.90 14.74 14.74 4,000 58,960 14.740 8.604 8.593 8.698 8.604 8.604 6,852 8.6044 0.27%
2010-04-28 0 14.70 14.50 14.90 14.70 14.80 15,000 220,810 14.721 8.581 8.464 8.698 8.581 8.639 25,696 8.5931 -0.68%
2010-04-27 0 14.80 14.70 14.90 14.80 14.80 29,000 429,200 14.800 8.639 8.581 8.698 8.639 8.639 49,679 8.6394 0.82%
2010-04-26 0 14.68 14.66 14.76 14.66 14.68 10,000 146,640 14.664 8.569 8.558 8.616 8.558 8.569 17,131 8.5600 0.14%
2010-04-23 0 14.66 14.52 14.66 14.62 14.66 16,500 241,690 14.648 8.558 8.476 8.558 8.534 8.558 28,266 8.5506 -1.08%
2010-04-22 0 14.82 14.70 15.00 - - 0 0 - 8.651 8.581 8.756 - - 0 - 0.00%
2010-04-21 0 14.82 14.00 15.10 14.80 14.82 4,000 59,220 14.805 8.651 8.172 8.815 8.639 8.651 6,852 8.6423 1.79%
2010-04-20 0 14.56 14.56 15.00 - - 0 0 - 8.499 8.499 8.756 - - 0 - 0.41%
2010-04-19 0 14.50 14.32 14.60 14.20 14.50 13,500 194,700 14.422 8.464 8.359 8.523 8.289 8.464 23,127 8.4189 -0.41%
2010-04-16 0 14.56 14.56 14.80 14.56 14.56 15,000 218,400 14.560 8.499 8.499 8.639 8.499 8.499 25,696 8.4993 0.14%
2010-04-15 0 14.54 14.54 14.88 - - 0 0 - 8.488 8.488 8.686 - - 0 - 0.14%
2010-04-14 0 14.52 14.52 14.74 - - 0 0 - 8.476 8.476 8.604 - - 0 - 0.00%
2010-04-13 0 14.52 14.52 15.10 14.50 14.64 28,500 414,940 14.559 8.476 8.476 8.815 8.464 8.546 48,823 8.4989 -1.22%
2010-04-12 0 14.70 14.70 15.10 14.70 14.70 8,000 117,600 14.700 8.581 8.581 8.815 8.581 8.581 13,705 8.5810 0.55%
2010-04-09 0 14.62 14.50 14.70 14.50 14.62 12,000 174,600 14.550 8.534 8.464 8.581 8.464 8.534 20,557 8.4935 1.53%
2010-04-08 0 14.40 14.20 14.50 14.38 14.40 5,000 71,990 14.398 8.406 8.289 8.464 8.394 8.406 8,565 8.4048 0.00%
2010-04-07 0 14.40 13.80 14.50 14.00 14.40 37,000 532,400 14.389 8.406 8.056 8.464 8.172 8.406 63,384 8.3996 2.86%
2010-04-01 0 14.00 13.90 14.28 13.50 14.20 48,000 666,400 13.883 8.172 8.114 8.336 7.881 8.289 82,228 8.1043 7.69%
2010-03-31 0 13.00 12.66 13.20 13.00 13.00 500 6,500 13.000 7.589 7.390 7.705 7.589 7.589 857 7.5887 1.56%
2010-03-30 0 12.80 12.80 13.10 12.80 12.80 5,000 64,000 12.800 7.472 7.472 7.647 7.472 7.472 8,565 7.4719 0.79%
2010-03-29 0 12.70 12.70 13.00 - - 0 0 - 7.414 7.414 7.589 - - 0 - 0.00%
2010-03-26 0 12.70 12.50 12.88 - - 27,500 349,250 12.700 7.414 7.297 7.519 - - 47,110 7.4136 0.00%
2010-03-25 0 12.70 12.70 12.86 - - 0 0 - 7.414 7.414 7.507 - - 0 - 0.79%
2010-03-24 0 12.60 12.60 12.98 - - 0 0 - 7.355 7.355 7.577 - - 0 - 0.80%
2010-03-23 0 12.50 12.50 12.88 - - 0 0 - 7.297 7.297 7.519 - - 0 - 0.00%
2010-03-22 0 12.50 12.50 12.88 12.50 12.50 12,000 150,000 12.500 7.297 7.297 7.519 7.297 7.297 20,557 7.2968 0.00%
2010-03-19 0 12.50 12.50 12.90 12.50 12.50 10,000 125,000 12.500 7.297 7.297 7.530 7.297 7.297 17,131 7.2968 0.00%
2010-03-18 0 12.50 12.40 12.98 12.50 12.50 1,500 18,750 12.500 7.297 7.238 7.577 7.297 7.297 2,570 7.2968 0.00%
2010-03-17 0 12.50 12.48 13.00 12.50 12.50 5,000 62,500 12.500 7.297 7.285 7.589 7.297 7.297 8,565 7.2968 -2.34%
2010-03-16 0 12.80 12.80 13.00 12.80 12.80 500 6,400 12.800 7.472 7.472 7.589 7.472 7.472 857 7.4719 -0.78%
2010-03-15 0 12.90 12.30 13.00 - - 0 0 - 7.530 7.180 7.589 - - 0 - 0.00%
2010-03-12 0 12.90 12.30 12.90 12.60 12.90 2,500 31,800 12.720 7.530 7.180 7.530 7.355 7.530 4,283 7.4252 0.00%
2010-03-11 0 12.90 12.22 13.10 - - 0 0 - 7.530 7.133 7.647 - - 0 - 0.00%
2010-03-10 0 12.90 12.20 13.00 12.90 12.90 5,000 64,500 12.900 7.530 7.122 7.589 7.530 7.530 8,565 7.5303 3.20%
2010-03-09 0 12.50 12.30 12.90 - - 0 0 - 7.297 7.180 7.530 - - 0 - 0.00%
2010-03-08 0 12.50 12.28 12.50 12.50 12.50 500 6,250 12.500 7.297 7.168 7.297 7.297 7.297 857 7.2968 1.63%
2010-03-05 0 12.30 12.24 12.70 - - 0 0 - 7.180 7.145 7.414 - - 0 - 0.00%
2010-03-04 0 12.30 12.30 12.70 12.30 12.30 500 6,150 12.300 7.180 7.180 7.414 7.180 7.180 857 7.1801 0.00%
2010-03-03 0 12.30 12.22 12.30 12.30 12.30 5,000 61,500 12.300 7.180 7.133 7.180 7.180 7.180 8,565 7.1801 -0.97%
2010-03-02 0 12.42 12.42 12.82 12.40 12.40 500 6,200 12.400 7.250 7.250 7.484 7.238 7.238 857 7.2384 0.16%
2010-03-01 0 12.40 12.40 12.80 - - 0 0 - 7.238 7.238 7.472 - - 0 - 0.00%
2010-02-26 0 12.40 12.20 12.80 - - 0 0 - 7.238 7.122 7.472 - - 0 - 0.00%
2010-02-25 0 12.40 12.20 13.84 - - 0 0 - 7.238 7.122 8.079 - - 0 - 0.00%
2010-02-24 0 12.40 12.20 12.80 - - 0 0 - 7.238 7.122 7.472 - - 0 - 0.00%
2010-02-23 0 12.40 12.20 12.80 - - 0 0 - 7.238 7.122 7.472 - - 0 - 0.00%
2010-02-22 0 12.40 12.20 12.80 - - 0 0 - 7.238 7.122 7.472 - - 0 - 0.00%
2010-02-19 0 12.40 12.40 12.80 - - 0 0 - 7.238 7.238 7.472 - - 0 - 0.00%
2010-02-18 0 12.40 11.50 12.80 - - 0 0 - 7.238 6.713 7.472 - - 0 - 0.00%
2010-02-17 0 12.40 11.50 12.80 - - 0 0 - 7.238 6.713 7.472 - - 0 - 0.00%
2010-02-12 0 12.40 12.40 12.60 12.40 12.60 1,500 18,700 12.467 7.238 7.238 7.355 7.238 7.355 2,570 7.2773 0.00%
2010-02-11 0 12.40 11.80 12.80 - - 0 0 - 7.238 6.888 7.472 - - 0 - 0.00%
2010-02-10 0 12.40 12.40 12.60 12.40 12.40 5,000 62,000 12.400 7.238 7.238 7.355 7.238 7.238 8,565 7.2384 -1.59%
2010-02-09 0 12.60 11.80 12.60 12.60 12.60 2,000 25,200 12.600 7.355 6.888 7.355 7.355 7.355 3,426 7.3552 0.00%
2010-02-08 0 12.60 - 12.60 12.60 12.80 10,000 126,290 12.629 7.355 - 7.355 7.355 7.472 17,131 7.3721 0.80%
2010-02-05 0 12.50 11.32 12.60 - - 0 0 - 7.297 6.608 7.355 - - 0 - 0.00%
2010-02-04 0 12.50 11.30 12.60 - - 0 0 - 7.297 6.596 7.355 - - 0 - 0.00%
2010-02-03 0 12.50 12.30 12.50 - - 0 0 - 7.297 7.180 7.297 - - 0 - -0.79%
2010-02-02 0 12.60 - 12.60 12.60 12.60 2,500 31,500 12.600 7.355 - 7.355 7.355 7.355 4,283 7.3552 -1.56%
2010-02-01 0 12.80 - 13.20 - - 0 0 - 7.472 - 7.705 - - 0 - 0.00%
2010-01-29 0 12.80 11.50 13.08 - - 0 0 - 7.472 6.713 7.635 - - 0 - 0.00%
2010-01-28 0 12.80 11.60 13.00 - - 0 0 - 7.472 6.771 7.589 - - 0 - 0.00%
2010-01-27 0 12.80 - 13.18 - - 0 0 - 7.472 - 7.694 - - 0 - 0.00%
2010-01-26 0 12.80 12.00 13.20 - - 0 0 - 7.472 7.005 7.705 - - 0 - 0.00%
2010-01-25 0 12.80 12.00 13.08 - - 0 0 - 7.472 7.005 7.635 - - 0 - 0.00%
2010-01-22 0 12.80 12.00 12.80 - - 0 0 - 7.472 7.005 7.472 - - 0 - 0.00%
2010-01-21 0 12.80 12.80 13.58 - - 0 0 - 7.472 7.472 7.927 - - 0 - 0.00%
2010-01-20 0 12.80 12.80 13.20 12.80 12.80 5,000 64,000 12.800 7.472 7.472 7.705 7.472 7.472 8,565 7.4719 0.00%
2010-01-19 0 12.80 12.58 13.20 - - 0 0 - 7.472 7.344 7.705 - - 0 - 0.00%
2010-01-18 0 12.80 12.50 13.58 - - 0 0 - 7.472 7.297 7.927 - - 0 - 0.00%
2010-01-15 0 12.80 12.50 13.10 12.80 12.80 48,000 614,400 12.800 7.472 7.297 7.647 7.472 7.472 82,228 7.4719 0.00%
2010-01-14 0 12.80 12.40 12.80 - - 0 0 - 7.472 7.238 7.472 - - 0 - 0.00%
2010-01-13 0 12.80 12.10 12.80 - - 0 0 - 7.472 7.063 7.472 - - 0 - 0.00%
2010-01-12 0 12.80 12.50 12.90 12.70 12.80 4,000 51,000 12.750 7.472 7.297 7.530 7.414 7.472 6,852 7.4427 3.90%
2010-01-11 0 12.32 11.50 - - - 0 0 - 7.192 6.713 - - - 0 - 0.00%
2010-01-08 0 12.32 12.32 12.60 - - 0 0 - 7.192 7.192 7.355 - - 0 - 0.16%
2010-01-07 0 12.30 10.50 - - - 0 0 - 7.180 6.129 - - - 0 - 0.00%
2010-01-06 0 12.30 12.20 - 12.30 12.30 116,576 1,433,885 12.300 7.180 7.122 - 7.180 7.180 199,704 7.1801 0.00%
2010-01-05 0 12.30 12.10 12.70 12.30 12.30 5,000 61,500 12.300 7.180 7.063 7.414 7.180 7.180 8,565 7.1801 0.00%
2010-01-04 0 12.30 12.30 12.60 12.20 12.30 9,500 116,550 12.268 7.180 7.180 7.355 7.122 7.180 16,274 7.1616 0.00%
2009-12-31 0 12.30 11.50 12.70 - - 0 0 - 7.180 6.713 7.414 - - 0 - 0.00%
2009-12-30 0 12.30 11.10 12.60 - - 0 0 - 7.180 6.480 7.355 - - 0 - 0.00%
2009-12-29 0 12.30 11.30 - - - 0 0 - 7.180 6.596 - - - 0 - 0.00%
2009-12-28 0 12.30 11.42 - - - 0 0 - 7.180 6.666 - - - 0 - 0.00%
2009-12-24 0 12.30 11.20 12.30 - - 0 0 - 7.180 6.538 7.180 - - 0 - 0.00%
2009-12-23 0 12.30 12.20 12.40 12.30 12.30 2,000 24,600 12.300 7.180 7.122 7.238 7.180 7.180 3,426 7.1801 1.65%
2009-12-22 0 12.10 - 12.30 - - 0 0 - 7.063 - 7.180 - - 0 - 0.00%
2009-12-21 0 12.10 - 12.30 - - 0 0 - 7.063 - 7.180 - - 0 - 0.00%
2009-12-18 0 12.10 10.02 12.30 - - 0 0 - 7.063 5.849 7.180 - - 0 - 0.00%
2009-12-17 0 12.10 12.10 12.80 12.10 12.30 9,500 115,950 12.205 7.063 7.063 7.472 7.063 7.180 16,274 7.1248 -3.20%
2009-12-16 0 12.50 11.80 - - - 0 0 - 7.297 6.888 - - - 0 - 0.00%
2009-12-15 0 12.50 11.80 12.80 - - 0 0 - 7.297 6.888 7.472 - - 0 - 0.00%
2009-12-14 0 12.50 12.10 12.50 - - 0 0 - 7.297 7.063 7.297 - - 0 - 0.00%
2009-12-11 0 12.50 12.50 12.70 12.50 12.50 8,500 106,250 12.500 7.297 7.297 7.414 7.297 7.297 14,561 7.2968 -0.79%
2009-12-10 0 12.60 12.50 12.70 12.60 12.60 1,000 12,600 12.600 7.355 7.297 7.414 7.355 7.355 1,713 7.3552 0.80%
2009-12-09 0 12.50 - 12.50 - - 0 0 - 7.297 - 7.297 - - 0 - 0.00%
2009-12-08 0 12.50 12.40 12.70 12.50 12.50 10,000 125,000 12.500 7.297 7.238 7.414 7.297 7.297 17,131 7.2968 0.81%
2009-12-07 0 12.40 12.40 12.80 - - 0 0 - 7.238 7.238 7.472 - - 0 - 0.00%
2009-12-04 0 12.40 12.40 12.50 12.18 12.40 23,500 288,640 12.283 7.238 7.238 7.297 7.110 7.238 40,257 7.1699 3.33%
2009-12-03 0 12.00 12.00 12.30 12.00 12.00 1,000 12,000 12.000 7.005 7.005 7.180 7.005 7.005 1,713 7.0049 -1.64%
2009-12-02 0 12.20 11.60 12.30 - - 0 0 - 7.122 6.771 7.180 - - 0 - 0.00%
2009-12-01 0 12.20 12.10 12.60 12.20 12.20 10,000 122,000 12.200 7.122 7.063 7.355 7.122 7.122 17,131 7.1217 0.00%
2009-11-30 0 12.20 12.00 12.20 - - 0 0 - 7.122 7.005 7.122 - - 0 - 0.00%
2009-11-27 0 12.20 10.12 12.20 12.00 12.20 1,000 12,100 12.100 7.122 5.907 7.122 7.005 7.122 1,713 7.0633 1.67%
2009-11-26 0 12.00 12.00 12.40 - - 0 0 - 7.005 7.005 7.238 - - 0 - 0.00%
2009-11-25 0 12.00 12.00 12.30 12.00 12.00 10,000 120,000 12.000 7.005 7.005 7.180 7.005 7.005 17,131 7.0049 0.00%
2009-11-24 0 12.00 12.00 12.60 12.00 12.00 2,000 24,000 12.000 7.005 7.005 7.355 7.005 7.005 3,426 7.0049 -0.83%
2009-11-23 0 12.10 12.00 12.50 - - 0 0 - 7.063 7.005 7.297 - - 0 - 0.00%
2009-11-20 0 12.10 12.10 12.44 12.00 12.00 15,000 180,000 12.000 7.063 7.063 7.262 7.005 7.005 25,696 7.0049 -0.82%
2009-11-19 0 12.20 12.20 12.70 12.00 12.50 6,000 72,500 12.083 7.122 7.122 7.414 7.005 7.297 10,278 7.0536 -0.81%
2009-11-18 0 12.30 12.28 12.66 12.30 12.30 1,000 12,300 12.300 7.180 7.168 7.390 7.180 7.180 1,713 7.1801 0.00%
2009-11-17 0 12.30 12.30 12.70 12.00 12.00 11,000 132,000 12.000 7.180 7.180 7.414 7.005 7.005 18,844 7.0049 0.00%
2009-11-16 0 12.30 12.00 13.00 11.90 12.30 15,500 188,650 12.171 7.180 7.005 7.589 6.947 7.180 26,553 7.1047 4.24%
2009-11-13 0 11.80 11.20 12.00 - - 0 0 - 6.888 6.538 7.005 - - 0 - 0.00%
2009-11-12 0 11.80 11.02 12.20 - - 0 0 - 6.888 6.433 7.122 - - 0 - 0.00%
2009-11-11 0 11.80 11.30 11.90 11.50 11.80 2,500 29,050 11.620 6.888 6.596 6.947 6.713 6.888 4,283 6.7831 2.61%
2009-11-10 0 11.50 11.10 11.50 11.50 11.50 5,000 57,500 11.500 6.713 6.480 6.713 6.713 6.713 8,565 6.7131 1.77%
2009-11-09 0 11.30 10.90 11.30 - - 0 0 - 6.596 6.363 6.596 - - 0 - 0.00%
2009-11-06 0 11.30 10.70 11.30 11.00 11.30 27,000 297,600 11.022 6.596 6.246 6.596 6.421 6.596 46,253 6.4342 6.40%
2009-11-05 0 10.62 10.62 11.00 10.60 10.60 5,500 58,300 10.600 6.199 6.199 6.421 6.188 6.188 9,422 6.1877 0.19%
2009-11-04 0 10.60 10.60 11.00 - - 0 0 - 6.188 6.188 6.421 - - 0 - 0.00%
2009-11-03 0 10.60 10.40 11.00 - - 0 0 - 6.188 6.071 6.421 - - 0 - 0.00%
2009-11-02 0 10.60 10.10 11.00 - - 0 0 - 6.188 5.896 6.421 - - 0 - 0.00%
2009-10-30 0 10.60 10.40 11.00 - - 150 1,545 10.300 6.188 6.071 6.421 - - 257 6.0126 0.00%
2009-10-29 0 10.60 10.30 10.80 - - 0 0 - 6.188 6.013 6.304 - - 0 - 0.00%
2009-10-28 0 10.60 10.40 11.00 - - 0 0 - 6.188 6.071 6.421 - - 0 - 0.00%
2009-10-27 0 10.60 10.00 - - - 0 0 - 6.188 5.837 - - - 0 - 0.00%
2009-10-23 0 10.60 10.50 - - - 0 0 - 6.188 6.129 - - - 0 - 0.00%
2009-10-22 0 10.60 10.50 10.90 - - 0 0 - 6.188 6.129 6.363 - - 0 - 0.00%
2009-10-21 0 10.60 10.60 11.00 - - 0 0 - 6.188 6.188 6.421 - - 0 - 0.95%
2009-10-20 0 10.50 10.50 10.80 10.50 10.50 14,000 147,000 10.500 6.129 6.129 6.304 6.129 6.129 23,983 6.1293 -2.78%
2009-10-19 0 10.80 10.50 10.94 10.80 10.80 2,000 21,600 10.800 6.304 6.129 6.386 6.304 6.304 3,426 6.3044 2.86%
2009-10-16 0 10.50 10.40 10.90 - - 0 0 - 6.129 6.071 6.363 - - 0 - 0.00%
2009-10-15 0 10.50 10.48 10.80 - - 0 0 - 6.129 6.118 6.304 - - 0 - 0.00%
2009-10-14 0 10.50 10.40 10.80 - - 0 0 - 6.129 6.071 6.304 - - 0 - 0.00%
2009-10-13 0 10.50 10.50 10.80 10.50 10.50 5,500 57,750 10.500 6.129 6.129 6.304 6.129 6.129 9,422 6.1293 0.96%
2009-10-12 0 10.40 10.20 10.60 10.40 10.40 4,000 41,600 10.400 6.071 5.954 6.188 6.071 6.071 6,852 6.0709 0.00%
2009-10-09 0 10.40 10.40 - - - 0 0 - 6.071 6.071 - - - 0 - 0.00%
2009-10-08 0 10.40 10.30 10.60 10.40 10.40 4,000 41,600 10.400 6.071 6.013 6.188 6.071 6.071 6,852 6.0709 0.97%
2009-10-07 0 10.30 10.10 10.50 - - 0 0 - 6.013 5.896 6.129 - - 0 - 0.00%
2009-10-06 0 10.30 10.14 - 9.000 10.30 15,000 146,500 9.7667 6.013 5.919 - 5.254 6.013 25,696 5.7012 0.00%
2009-10-05 0 10.30 10.00 10.60 - - 0 0 - 6.013 5.837 6.188 - - 0 - 0.00%
2009-10-02 0 10.30 10.10 - 10.30 10.30 5,000 51,500 10.300 6.013 5.896 - 6.013 6.013 8,565 6.0126 -1.90%
2009-09-30 0 10.50 10.00 10.80 - - 0 0 - 6.129 5.837 6.304 - - 0 - 0.00%
2009-09-29 0 10.50 10.40 10.70 - - 0 0 - 6.129 6.071 6.246 - - 0 - 0.00%
2009-09-28 0 10.50 9.900 10.80 10.50 10.50 7,500 78,750 10.500 6.129 5.779 6.304 6.129 6.129 12,848 6.1293 -0.19%
2009-09-25 0 10.52 10.52 11.50 10.52 10.52 1,000 10,520 10.520 6.141 6.141 6.713 6.141 6.141 1,713 6.1410 -1.68%
2009-09-24 0 10.70 9.010 11.50 - - 0 0 - 6.246 5.260 6.713 - - 0 - 0.00%
2009-09-23 0 10.70 10.70 - 10.70 10.70 4,000 42,800 10.700 6.246 6.246 - 6.246 6.246 6,852 6.2461 -1.65%
2009-09-22 0 10.88 10.70 10.98 - - 0 0 - 6.351 6.246 6.410 - - 0 - 0.00%
2009-09-21 0 10.88 10.64 10.98 - - 0 0 - 6.351 6.211 6.410 - - 0 - 0.00%
2009-09-18 0 10.88 10.88 10.96 - - 0 0 - 6.351 6.351 6.398 - - 0 - 0.74%
2009-09-17 0 10.80 10.10 10.88 10.80 10.80 10,000 108,000 10.800 6.304 5.896 6.351 6.304 6.304 17,131 6.3044 2.86%
2009-09-16 0 10.50 10.30 10.60 10.50 10.54 7,000 73,700 10.529 6.129 6.013 6.188 6.129 6.153 11,992 6.1460 -1.87%
2009-09-15 0 10.70 10.50 10.80 - - 0 0 - 6.246 6.129 6.304 - - 0 - 0.00%
2009-09-14 0 10.70 10.00 10.80 - - 0 0 - 6.246 5.837 6.304 - - 0 - 0.00%
2009-09-11 0 10.70 10.60 10.80 - - 0 0 - 6.246 6.188 6.304 - - 0 - 0.00%
2009-09-10 0 10.70 10.60 10.70 10.70 10.70 18,000 192,600 10.700 6.246 6.188 6.246 6.246 6.246 30,835 6.2461 0.00%
2009-09-09 0 10.70 10.50 10.80 10.70 10.70 2,000 21,400 10.700 6.246 6.129 6.304 6.246 6.246 3,426 6.2461 0.00%
2009-09-08 0 10.70 10.60 10.80 10.60 10.90 5,500 59,100 10.745 6.246 6.188 6.304 6.188 6.363 9,422 6.2726 -0.93%
2009-09-07 0 10.80 10.40 10.80 10.70 10.80 13,000 139,400 10.723 6.304 6.071 6.304 6.246 6.304 22,270 6.2595 0.93%
2009-09-04 0 10.70 10.50 10.80 10.50 10.70 5,000 52,900 10.580 6.246 6.129 6.304 6.129 6.246 8,565 6.1760 1.90%
2009-09-03 0 10.50 10.10 10.90 - - 0 0 - 6.129 5.896 6.363 - - 0 - 0.00%
2009-09-02 0 10.50 9.900 10.90 - - 0 0 - 6.129 5.779 6.363 - - 0 - 0.00%
2009-09-01 0 10.50 9.800 10.90 - - 0 0 - 6.129 5.721 6.363 - - 0 - 0.00%
2009-08-31 0 10.50 9.500 11.00 - - 0 0 - 6.129 5.546 6.421 - - 0 - 0.00%
2009-08-28 0 10.50 9.900 11.00 - - 0 0 - 6.129 5.779 6.421 - - 0 - 0.00%
2009-08-27 0 10.50 9.900 11.00 - - 0 0 - 6.129 5.779 6.421 - - 0 - 0.00%
2009-08-26 0 10.50 10.40 11.00 10.50 10.50 1,500 15,750 10.500 6.129 6.071 6.421 6.129 6.129 2,570 6.1293 0.00%
2009-08-25 0 10.50 10.30 10.50 - - 0 0 - 6.129 6.013 6.129 - - 0 - 0.00%
2009-08-24 0 10.50 10.00 10.50 10.50 10.50 500 5,250 10.500 6.129 5.837 6.129 6.129 6.129 857 6.1293 0.00%
2009-08-21 0 10.50 10.00 10.50 - - 0 0 - 6.129 5.837 6.129 - - 0 - 0.00%
2009-08-20 0 10.50 10.00 11.30 - - 0 0 - 6.129 5.837 6.596 - - 0 - 0.00%
2009-08-19 0 10.50 9.930 10.90 - - 0 0 - 6.129 5.797 6.363 - - 0 - 0.00%
2009-08-18 0 10.50 9.010 - - - 0 0 - 6.129 5.260 - - - 0 - 0.00%
2009-08-17 0 10.50 10.30 11.28 - - 0 0 - 6.129 6.013 6.585 - - 0 - 0.00%
2009-08-14 0 10.50 10.20 11.30 - - 0 0 - 6.129 5.954 6.596 - - 0 - 0.00%
2009-08-13 0 10.50 10.10 11.30 - - 0 0 - 6.129 5.896 6.596 - - 0 - 0.00%
2009-08-12 0 10.50 10.30 11.20 10.50 10.50 5,000 52,500 10.500 6.129 6.013 6.538 6.129 6.129 8,565 6.1293 0.00%
2009-08-11 0 10.50 10.20 11.08 10.42 10.50 6,000 62,920 10.487 6.129 5.954 6.468 6.083 6.129 10,278 6.1215 2.14%
2009-08-10 0 10.28 10.28 10.60 10.20 10.20 2,000 20,400 10.200 6.001 6.001 6.188 5.954 5.954 3,426 5.9542 -3.02%
2009-08-07 0 10.60 10.02 10.60 - - 0 0 - 6.188 5.849 6.188 - - 0 - 0.00%
2009-08-06 0 10.60 10.60 10.80 - - 0 0 - 6.188 6.188 6.304 - - 0 - 2.91%
2009-08-05 0 10.30 10.30 10.80 10.30 10.32 1,650 16,985 10.294 6.013 6.013 6.304 6.013 6.024 2,827 6.0090 -3.38%
2009-08-04 0 10.66 10.42 10.76 - - 0 0 - 6.223 6.083 6.281 - - 0 - 0.00%
2009-08-03 0 10.66 10.66 10.80 - - 0 0 - 6.223 6.223 6.304 - - 0 - 1.72%
2009-07-31 0 10.48 10.40 10.78 - - 0 0 - 6.118 6.071 6.293 - - 0 - 0.00%
2009-07-30 0 10.48 10.20 10.48 - - 0 0 - 6.118 5.954 6.118 - - 0 - -0.19%
2009-07-29 0 10.50 10.24 10.90 - - 0 0 - 6.129 5.978 6.363 - - 0 - 0.00%
2009-07-28 0 10.50 10.40 10.50 10.40 10.50 26,500 277,800 10.483 6.129 6.071 6.129 6.071 6.129 45,397 6.1194 0.57%
2009-07-27 0 10.44 10.40 10.70 10.40 10.44 8,500 88,500 10.412 6.094 6.071 6.246 6.071 6.094 14,561 6.0778 0.38%
2009-07-24 0 10.40 10.10 10.40 10.40 10.40 3,000 31,200 10.400 6.071 5.896 6.071 6.071 6.071 5,139 6.0709 0.00%
2009-07-23 0 10.40 10.10 10.40 10.40 10.40 1,000 10,400 10.400 6.071 5.896 6.071 6.071 6.071 1,713 6.0709 4.00%
2009-07-22 0 10.00 9.900 10.20 9.900 10.00 75,000 746,000 9.9467 5.837 5.779 5.954 5.779 5.837 128,481 5.8063 2.04%
2009-07-21 0 9.800 9.450 10.20 - - 0 0 - 5.721 5.516 5.954 - - 0 - 0.00%
2009-07-20 0 9.800 9.450 9.800 9.300 9.800 8,000 76,400 9.5500 5.721 5.516 5.721 5.429 5.721 13,705 5.5748 4.26%
2009-07-17 0 9.400 9.250 9.800 - - 0 0 - 5.487 5.400 5.721 - - 0 - 0.00%
2009-07-16 0 9.400 9.110 9.800 - - 0 0 - 5.487 5.318 5.721 - - 0 - 0.00%
2009-07-15 0 9.400 8.800 9.800 - - 0 0 - 5.487 5.137 5.721 - - 0 - 0.00%
2009-07-14 0 9.400 9.000 9.780 - - 0 0 - 5.487 5.254 5.709 - - 0 - 0.00%
2009-07-13 0 9.400 9.100 9.800 - - 0 0 - 5.487 5.312 5.721 - - 0 - 0.00%
2009-07-10 0 9.400 9.000 9.850 - - 0 0 - 5.487 5.254 5.750 - - 0 - 0.00%
2009-07-09 0 9.400 9.020 9.800 - - 0 0 - 5.487 5.265 5.721 - - 0 - 0.00%
2009-07-08 0 9.400 8.860 9.900 - - 0 0 - 5.487 5.172 5.779 - - 0 - 0.00%
2009-07-07 0 9.400 8.500 9.500 - - 0 0 - 5.487 4.962 5.546 - - 0 - 0.00%
2009-07-06 0 9.400 8.900 9.900 - - 0 0 - 5.487 5.195 5.779 - - 0 - 0.00%
2009-07-03 0 9.400 9.000 9.900 9.400 9.400 4,000 37,600 9.4000 5.487 5.254 5.779 5.487 5.487 6,852 5.4872 -1.26%
2009-07-02 0 9.520 9.520 9.900 9.500 9.500 3,000 28,500 9.5000 5.557 5.557 5.779 5.546 5.546 5,139 5.5456 -2.86%
2009-06-30 0 9.800 9.300 9.900 - - 0 0 - 5.721 5.429 5.779 - - 0 - 0.00%
2009-06-29 0 9.800 9.520 9.800 - - 0 0 - 5.721 5.557 5.721 - - 0 - -1.01%
2009-06-26 0 9.900 9.660 9.900 - - 0 0 - 5.779 5.639 5.779 - - 0 - 0.00%
2009-06-25 0 9.900 9.800 9.900 - - 0 0 - 5.779 5.721 5.779 - - 0 - 0.00%
2009-06-24 0 9.900 9.700 9.900 - - 0 0 - 5.779 5.662 5.779 - - 0 - 0.00%
2009-06-23 0 9.900 9.350 9.900 - - 0 0 - 5.779 5.458 5.779 - - 0 - 0.00%
2009-06-22 0 9.900 9.600 9.900 9.900 9.900 5,000 49,500 9.9000 5.779 5.604 5.779 5.779 5.779 8,565 5.7791 0.00%
2009-06-19 0 9.900 9.700 9.900 - - 0 0 - 5.779 5.662 5.779 - - 0 - 0.00%
2009-06-18 0 9.900 9.500 10.50 - - 0 0 - 5.779 5.546 6.129 - - 0 - 0.00%
2009-06-17 0 9.900 9.500 10.80 - - 0 0 - 5.779 5.546 6.304 - - 0 - 0.00%
2009-06-16 0 9.900 9.500 10.70 - - 200 1,880 9.4000 5.779 5.546 6.246 - - 343 5.4872 0.00%
2009-06-15 0 9.900 9.900 10.00 9.900 9.900 4,000 39,600 9.9000 5.779 5.779 5.837 5.779 5.779 6,852 5.7791 -1.00%
2009-06-12 0 10.00 9.850 10.40 - - 0 0 - 5.837 5.750 6.071 - - 0 - 0.00%
2009-06-11 0 10.00 9.800 10.80 10.00 10.00 4,000 40,000 10.000 5.837 5.721 6.304 5.837 5.837 6,852 5.8374 1.01%
2009-06-10 0 9.900 9.600 10.20 - - 0 0 - 5.779 5.604 5.954 - - 0 - 0.00%
2009-06-09 0 9.900 9.810 10.90 - - 0 0 - 5.779 5.727 6.363 - - 0 - 0.00%
2009-06-08 0 9.900 9.860 10.90 9.900 9.900 500 4,950 9.9000 5.779 5.756 6.363 5.779 5.779 857 5.7791 -1.98%
2009-06-05 0 10.10 10.10 10.20 - - 0 0 - 5.896 5.896 5.954 - - 0 - 2.02%
2009-06-04 0 9.900 9.800 10.30 - - 0 0 - 5.779 5.721 6.013 - - 0 - 0.00%
2009-06-03 0 9.900 9.900 10.20 9.700 9.800 5,000 48,800 9.7600 5.779 5.779 5.954 5.662 5.721 8,565 5.6973 4.21%
2009-06-02 0 9.500 9.200 10.20 9.500 9.500 4,000 38,000 9.5000 5.546 5.370 5.954 5.546 5.546 6,852 5.5456 0.00%
2009-06-01 0 9.500 9.500 10.00 9.500 9.500 1,000 9,500 9.5000 5.546 5.546 5.837 5.546 5.546 1,713 5.5456 2.15%
2009-05-29 0 9.300 9.100 9.500 - - 0 0 - 5.429 5.312 5.546 - - 0 - 0.00%
2009-05-27 0 9.300 9.000 9.900 - - 0 0 - 5.429 5.254 5.779 - - 0 - 0.00%
2009-05-26 0 9.300 9.010 10.00 - - 0 0 - 5.429 5.260 5.837 - - 0 - 0.00%
2009-05-25 0 9.300 9.300 9.500 9.300 9.300 4,000 37,200 9.3000 5.429 5.429 5.546 5.429 5.429 6,852 5.4288 1.09%
2009-05-22 0 9.200 9.200 9.300 - - 0 0 - 5.370 5.370 5.429 - - 0 - 2.22%
2009-05-21 0 9.000 9.000 9.300 - - 0 0 - 5.254 5.254 5.429 - - 0 - 0.90%
2009-05-20 0 8.920 8.920 9.300 8.900 8.900 6,500 57,850 8.9000 5.207 5.207 5.429 5.195 5.195 11,135 5.1953 0.22%
2009-05-19 0 8.900 8.800 8.900 8.900 8.900 32,000 284,800 8.9000 5.195 5.137 5.195 5.195 5.195 54,819 5.1953 2.30%
2009-05-18 0 8.700 8.500 8.700 - - 0 0 - 5.079 4.962 5.079 - - 0 - 0.00%
2009-05-15 0 8.700 8.510 8.850 8.700 8.700 500 4,350 8.7000 5.079 4.968 5.166 5.079 5.079 857 5.0786 1.16%
2009-05-14 0 8.600 8.600 9.000 8.600 8.600 2,500 21,500 8.6000 5.020 5.020 5.254 5.020 5.020 4,283 5.0202 -1.15%
2009-05-13 0 8.700 8.650 8.780 8.600 8.780 3,000 26,080 8.6933 5.079 5.049 5.125 5.020 5.125 5,139 5.0747 1.16%
2009-05-12 0 8.800 8.700 9.000 8.800 8.920 6,700 59,065 8.8157 5.020 4.963 5.134 5.020 5.089 11,745 5.0291 -1.12%
2009-05-11 0 8.900 8.900 9.200 8.800 9.040 21,850 196,087 8.9742 5.077 5.077 5.248 5.020 5.157 38,301 5.1196 5.95%
2009-05-08 0 8.400 8.300 8.650 8.300 8.400 16,000 133,900 8.3688 4.792 4.735 4.935 4.735 4.792 28,047 4.7742 1.20%
2009-05-07 0 8.300 8.100 8.300 8.300 8.300 5,000 41,500 8.3000 4.735 4.621 4.735 4.735 4.735 8,765 4.7350 3.62%
2009-05-06 0 8.010 7.900 8.800 - - 0 0 - 4.570 4.507 5.020 - - 0 - 0.00%
2009-05-05 0 8.010 8.000 8.800 8.010 8.010 3,000 24,030 8.0100 4.570 4.564 5.020 4.570 4.570 5,259 4.5695 0.13%
2009-05-04 0 8.000 8.000 8.800 - - 0 0 - 4.564 4.564 5.020 - - 0 - 3.90%
2009-04-30 0 7.700 7.550 8.700 7.700 7.700 8,000 61,600 7.7000 4.393 4.307 4.963 4.393 4.393 14,023 4.3927 0.00%
2009-04-29 0 7.700 7.700 8.700 7.700 7.700 6,500 50,050 7.7000 4.393 4.393 4.963 4.393 4.393 11,394 4.3927 -0.77%
2009-04-28 0 7.760 7.750 7.760 7.760 7.780 8,500 66,030 7.7682 4.427 4.421 4.427 4.427 4.438 14,900 4.4316 -0.51%
2009-04-27 0 7.800 7.320 7.800 - - 0 0 - 4.450 4.176 4.450 - - 0 - -0.89%
2009-04-24 0 7.870 7.780 8.790 - - 0 0 - 4.490 4.438 5.014 - - 0 - 0.00%
2009-04-23 0 7.870 7.870 8.100 7.870 7.870 4,500 35,415 7.8700 4.490 4.490 4.621 4.490 4.490 7,888 4.4897 0.51%
2009-04-22 0 7.830 7.810 7.990 7.830 7.890 9,500 74,635 7.8563 4.467 4.455 4.558 4.467 4.501 16,653 4.4819 0.13%
2009-04-21 0 7.820 7.820 7.990 7.800 7.800 3,000 23,400 7.8000 4.461 4.461 4.558 4.450 4.450 5,259 4.4497 -2.25%
2009-04-20 0 8.000 7.900 8.000 8.000 8.000 10,000 80,000 8.0000 4.564 4.507 4.564 4.564 4.564 17,529 4.5638 2.30%
2009-04-17 0 7.820 7.820 8.800 7.800 8.000 17,000 135,220 7.9541 4.461 4.461 5.020 4.450 4.564 29,800 4.5376 -0.38%
2009-04-16 0 7.850 7.850 8.800 7.550 7.800 31,000 239,085 7.7124 4.478 4.478 5.020 4.307 4.450 54,340 4.3998 0.64%
2009-04-15 0 7.800 7.800 8.600 - - 0 0 - 4.450 4.450 4.906 - - 0 - 0.00%
2009-04-14 0 7.800 7.800 8.800 7.800 7.900 8,000 62,700 7.8375 4.450 4.450 5.020 4.450 4.507 14,023 4.4711 2.63%
2009-04-09 0 7.600 7.550 7.750 7.600 7.600 54,500 414,200 7.6000 4.336 4.307 4.421 4.336 4.336 95,534 4.3356 1.06%
2009-04-08 0 7.520 7.520 7.850 - - 0 0 - 4.290 4.290 4.478 - - 0 - 0.27%
2009-04-07 0 7.500 7.500 8.800 - - 0 0 - 4.279 4.279 5.020 - - 0 - 0.00%
2009-04-06 0 7.500 7.370 8.000 - - 0 0 - 4.279 4.204 4.564 - - 0 - 0.00%
2009-04-03 0 7.500 7.400 9.000 - - 0 0 - 4.279 4.222 5.134 - - 0 - 0.00%
2009-04-02 0 7.500 7.400 9.000 - - 0 0 - 4.279 4.222 5.134 - - 0 - 0.00%
2009-04-01 0 7.500 7.300 9.000 - - 0 0 - 4.279 4.164 5.134 - - 0 - 0.00%
2009-03-31 0 7.500 7.400 - - - 0 0 - 4.279 4.222 - - - 0 - 0.00%
2009-03-30 0 7.500 7.400 7.500 - - 0 0 - 4.279 4.222 4.279 - - 0 - 0.00%
2009-03-27 0 7.500 7.400 7.500 - - 0 0 - 4.279 4.222 4.279 - - 0 - 0.00%
2009-03-26 0 7.500 7.470 7.500 7.500 7.500 17,000 127,500 7.5000 4.279 4.261 4.279 4.279 4.279 29,800 4.2786 0.00%
2009-03-25 0 7.500 7.480 7.520 7.500 7.520 10,000 75,100 7.5100 4.279 4.267 4.290 4.279 4.290 17,529 4.2843 -0.27%
2009-03-24 0 7.520 7.500 7.520 7.520 7.520 9,000 67,680 7.5200 4.290 4.279 4.290 4.290 4.290 15,776 4.2900 0.00%
2009-03-23 0 7.520 7.500 7.520 7.520 7.520 50,500 379,760 7.5200 4.290 4.279 4.290 4.290 4.290 88,522 4.2900 0.13%
2009-03-20 0 7.510 7.510 - - - 0 0 - 4.284 4.284 - - - 0 - 0.13%
2009-03-19 0 7.500 7.500 8.000 7.500 7.500 1,000 7,500 7.5000 4.279 4.279 4.564 4.279 4.279 1,753 4.2786 -1.32%
2009-03-18 0 7.600 7.420 8.000 - - 0 0 - 4.336 4.233 4.564 - - 0 - 0.00%
2009-03-17 0 7.600 7.450 9.000 - - 0 0 - 4.336 4.250 5.134 - - 0 - 0.00%
2009-03-16 0 7.600 7.600 - 7.500 7.500 500 3,750 7.5000 4.336 4.336 - 4.279 4.279 876 4.2786 -0.65%
2009-03-13 0 7.650 7.400 8.400 - - 0 0 - 4.364 4.222 4.792 - - 0 - 0.00%
2009-03-12 0 7.650 7.250 8.000 - - 0 0 - 4.364 4.136 4.564 - - 0 - 0.00%
2009-03-11 0 7.650 7.300 8.300 - - 0 0 - 4.364 4.164 4.735 - - 0 - 0.00%
2009-03-10 0 7.650 7.500 8.200 - - 0 0 - 4.364 4.279 4.678 - - 0 - 0.00%
2009-03-09 0 7.650 7.300 8.000 - - 0 0 - 4.364 4.164 4.564 - - 0 - 0.00%
2009-03-06 0 7.650 7.400 8.000 - - 0 0 - 4.364 4.222 4.564 - - 0 - 0.00%
2009-03-05 0 7.650 7.500 8.000 - - 0 0 - 4.364 4.279 4.564 - - 0 - 0.00%
2009-03-04 0 7.650 7.400 8.000 - - 0 0 - 4.364 4.222 4.564 - - 0 - 0.00%
2009-03-03 0 7.650 7.350 8.000 - - 0 0 - 4.364 4.193 4.564 - - 0 - 0.00%
2009-03-02 0 7.650 7.400 8.000 - - 0 0 - 4.364 4.222 4.564 - - 0 - 0.00%
2009-02-27 0 7.650 7.550 8.300 - - 334 2,405 7.2006 4.364 4.307 4.735 - - 585 4.1078 0.00%
2009-02-26 0 7.650 7.520 7.650 7.650 7.650 3,000 22,950 7.6500 4.364 4.290 4.364 4.364 4.364 5,259 4.3642 0.00%
2009-02-25 0 7.650 7.550 8.400 - - 0 0 - 4.364 4.307 4.792 - - 0 - 0.00%
2009-02-24 0 7.650 7.550 8.400 - - 0 0 - 4.364 4.307 4.792 - - 0 - 0.00%
2009-02-23 0 7.650 7.470 8.400 7.470 7.650 2,000 15,120 7.5600 4.364 4.261 4.792 4.261 4.364 3,506 4.3128 -0.26%
2009-02-20 0 7.670 7.670 7.800 7.660 7.670 3,000 22,990 7.6633 4.376 4.376 4.450 4.370 4.376 5,259 4.3718 -1.67%
2009-02-19 0 7.800 7.710 8.500 7.800 7.800 10,000 78,000 7.8000 4.450 4.398 4.849 4.450 4.450 17,529 4.4497 0.00%
2009-02-18 0 7.800 7.620 - - - 0 0 - 4.450 4.347 - - - 0 - 0.00%
2009-02-17 0 7.800 7.700 8.600 7.800 7.800 1,000 7,800 7.8000 4.450 4.393 4.906 4.450 4.450 1,753 4.4497 -0.64%
2009-02-16 0 7.850 7.700 8.200 - - 0 0 - 4.478 4.393 4.678 - - 0 - 0.00%
2009-02-13 0 7.850 7.600 8.000 7.850 8.000 17,000 135,040 7.9435 4.478 4.336 4.564 4.478 4.564 29,800 4.5316 0.00%
2009-02-12 0 7.850 7.700 8.600 - - 0 0 - 4.478 4.393 4.906 - - 0 - 0.00%
2009-02-11 0 7.850 7.850 8.600 7.850 7.850 5,000 39,250 7.8500 4.478 4.478 4.906 4.478 4.478 8,765 4.4782 0.00%
2009-02-10 0 7.850 7.800 8.500 - - 0 0 - 4.478 4.450 4.849 - - 0 - 0.00%
2009-02-09 0 7.850 7.850 8.400 7.820 7.900 6,000 47,190 7.8650 4.478 4.478 4.792 4.461 4.507 10,518 4.4868 -1.26%
2009-02-06 0 7.950 7.850 8.800 - - 0 0 - 4.535 4.478 5.020 - - 0 - 0.00%
2009-02-05 0 7.950 7.880 8.800 - - 0 0 - 4.535 4.495 5.020 - - 0 - 0.00%
2009-02-04 0 7.950 7.850 8.800 - - 0 0 - 4.535 4.478 5.020 - - 0 - 0.00%
2009-02-03 0 7.950 7.800 8.800 - - 0 0 - 4.535 4.450 5.020 - - 0 - 0.00%
2009-02-02 0 7.950 7.810 8.500 7.950 7.950 3,000 23,850 7.9500 4.535 4.455 4.849 4.535 4.535 5,259 4.5353 0.63%
2009-01-30 0 7.900 7.900 8.450 - - 0 0 - 4.507 4.507 4.821 - - 0 - 0.64%
2009-01-29 0 7.850 7.850 8.200 7.850 7.850 1,000 7,850 7.8500 4.478 4.478 4.678 4.478 4.478 1,753 4.4782 -1.88%
2009-01-23 0 8.000 8.000 8.100 - - 0 0 - 4.564 4.564 4.621 - - 0 - 0.00%
2009-01-22 0 8.000 8.000 8.200 - - 0 0 - 4.564 4.564 4.678 - - 0 - 0.00%
2009-01-21 0 8.000 7.810 8.800 - - 0 0 - 4.564 4.455 5.020 - - 0 - 0.00%
2009-01-20 0 8.000 8.000 8.800 7.750 8.000 4,000 31,500 7.8750 4.564 4.564 5.020 4.421 4.564 7,012 4.4925 -1.23%
2009-01-19 0 8.100 7.850 8.800 - - 0 0 - 4.621 4.478 5.020 - - 0 - 0.00%
2009-01-16 0 8.100 7.850 8.800 - - 0 0 - 4.621 4.478 5.020 - - 0 - 0.00%
2009-01-15 0 8.100 7.900 8.800 - - 0 0 - 4.621 4.507 5.020 - - 0 - 0.00%
2009-01-14 0 8.100 8.000 8.600 - - 0 0 - 4.621 4.564 4.906 - - 0 - 0.00%
2009-01-13 0 8.100 8.100 8.500 - - 0 0 - 4.621 4.621 4.849 - - 0 - 0.00%
2009-01-12 0 8.100 7.900 8.800 8.100 8.100 3,000 24,300 8.1000 4.621 4.507 5.020 4.621 4.621 5,259 4.6209 0.00%
2009-01-09 0 8.100 8.100 8.800 - - 0 0 - 4.621 4.621 5.020 - - 0 - 0.00%
2009-01-08 0 8.100 8.100 8.800 - - 0 0 - 4.621 4.621 5.020 - - 0 - 0.00%
2009-01-07 0 8.100 7.970 8.800 - - 0 0 - 4.621 4.547 5.020 - - 0 - 0.00%
2009-01-06 0 8.100 7.820 8.800 - - 0 0 - 4.621 4.461 5.020 - - 0 - 0.00%
2009-01-05 0 8.100 7.630 8.200 - - 0 0 - 4.621 4.353 4.678 - - 0 - 0.00%
2009-01-02 0 8.100 7.750 8.100 8.200 8.200 500 4,100 8.2000 4.621 4.421 4.621 4.678 4.678 876 4.6779 3.85%
2008-12-31 0 7.800 7.800 8.300 - - 0 0 - 4.450 4.450 4.735 - - 0 - 0.00%
2008-12-30 0 7.800 7.800 8.200 - - 0 0 - 4.450 4.450 4.678 - - 0 - 0.00%
2008-12-29 0 7.800 7.800 8.300 - - 0 0 - 4.450 4.450 4.735 - - 0 - 0.00%
2008-12-24 0 7.800 7.800 8.100 - - 0 0 - 4.450 4.450 4.621 - - 0 - 0.00%
2008-12-23 0 7.800 7.770 7.900 - - 0 0 - 4.450 4.433 4.507 - - 0 - 0.00%
2008-12-22 0 7.800 7.760 8.100 7.800 7.800 10,000 78,000 7.8000 4.450 4.427 4.621 4.450 4.450 17,529 4.4497 0.00%
2008-12-19 0 7.800 7.650 8.100 - - 0 0 - 4.450 4.364 4.621 - - 0 - 0.00%
2008-12-18 0 7.800 7.800 - 7.750 7.850 5,000 38,930 7.7860 4.450 4.450 - 4.421 4.478 8,765 4.4417 -1.27%
2008-12-17 0 7.900 7.750 8.000 - - 0 0 - 4.507 4.421 4.564 - - 0 - 0.00%
2008-12-16 0 7.900 7.900 8.380 7.740 7.740 2,000 15,480 7.7400 4.507 4.507 4.781 4.415 4.415 3,506 4.4155 0.00%
2008-12-15 0 7.900 7.800 7.900 - - 0 0 - 4.507 4.450 4.507 - - 0 - 0.00%
2008-12-12 0 7.900 7.790 7.900 - - 0 0 - 4.507 4.444 4.507 - - 0 - -1.37%
2008-12-11 0 8.010 8.010 8.150 - - 0 0 - 4.570 4.570 4.649 - - 0 - 0.13%
2008-12-10 0 8.000 7.700 8.200 - - 0 0 - 4.564 4.393 4.678 - - 0 - 0.00%
2008-12-09 0 8.000 7.610 8.200 - - 0 0 - 4.564 4.341 4.678 - - 0 - 0.00%
2008-12-08 0 8.000 7.700 8.200 - - 0 0 - 4.564 4.393 4.678 - - 0 - 0.00%
2008-12-05 0 8.000 7.700 8.400 - - 0 0 - 4.564 4.393 4.792 - - 0 - 0.00%
2008-12-04 0 8.000 7.580 8.300 7.990 8.000 45,000 359,950 7.9989 4.564 4.324 4.735 4.558 4.564 78,881 4.5632 2.56%
2008-12-03 0 7.800 7.500 8.300 7.800 7.800 10,000 78,000 7.8000 4.450 4.279 4.735 4.450 4.450 17,529 4.4497 0.00%
2008-12-02 0 7.800 7.520 7.860 7.800 7.870 14,500 113,715 7.8424 4.450 4.290 4.484 4.450 4.490 25,417 4.4739 -4.88%
2008-12-01 0 8.200 7.850 - - - 0 0 - 4.678 4.478 - - - 0 - 0.00%
2008-11-28 0 8.200 7.870 - - - 0 0 - 4.678 4.490 - - - 0 - 0.00%
2008-11-27 0 8.200 7.810 - 8.000 8.200 42,000 336,400 8.0095 4.678 4.455 - 4.564 4.678 73,623 4.5693 2.50%
2008-11-26 0 8.000 7.700 - 8.000 8.000 40,000 320,000 8.0000 4.564 4.393 - 4.564 4.564 70,117 4.5638 0.00%
2008-11-25 0 8.000 7.650 8.050 - - 0 0 - 4.564 4.364 4.592 - - 0 - 0.00%
2008-11-24 0 8.000 7.700 - - - 0 0 - 4.564 4.393 - - - 0 - 0.00%
2008-11-21 0 8.000 7.600 8.200 8.000 8.000 40,000 320,000 8.0000 4.564 4.336 4.678 4.564 4.564 70,117 4.5638 0.00%
2008-11-20 0 8.000 7.750 8.100 8.000 8.000 130,000 1,040,000 8.0000 4.564 4.421 4.621 4.564 4.564 227,879 4.5638 -3.96%
2008-11-19 0 8.330 8.000 8.330 - - 0 0 - 4.752 4.564 4.752 - - 0 - -2.00%
2008-11-18 0 8.500 7.700 8.500 8.500 8.500 20,000 170,000 8.5000 4.849 4.393 4.849 4.849 4.849 35,058 4.8491 0.12%
2008-11-17 0 8.490 8.300 8.490 - - 0 0 - 4.843 4.735 4.843 - - 0 - 0.00%
2008-11-14 0 8.490 7.700 8.490 - - 0 0 - 4.843 4.393 4.843 - - 0 - 0.00%
2008-11-13 0 8.490 8.000 8.490 - - 0 0 - 4.843 4.564 4.843 - - 0 - -2.41%
2008-11-12 0 8.700 8.500 8.700 - - 0 0 - 4.963 4.849 4.963 - - 0 - 0.00%
2008-11-11 0 8.700 8.800 - 8.700 8.700 3,000 26,100 8.7000 4.963 5.020 - 4.963 4.963 5,259 4.9632 2.35%
2008-11-10 0 8.500 8.000 - - - 0 0 - 4.849 4.564 - - - 0 - 0.00%
2008-11-07 0 8.500 8.500 10.90 - - 0 0 - 4.849 4.849 6.218 - - 0 - 0.00%
2008-11-06 0 8.500 8.200 20.00 8.500 8.500 2,000 17,000 8.5000 4.849 4.678 11.41 4.849 4.849 3,506 4.8491 3.16%
2008-11-05 0 8.240 8.000 20.00 8.240 8.240 500 4,120 8.2400 4.701 4.564 11.41 4.701 4.701 876 4.7007 -3.06%
2008-11-04 0 8.500 8.100 - 8.500 8.500 186,500 1,585,250 8.5000 4.849 4.621 - 4.849 4.849 326,919 4.8491 1.80%
2008-11-03 0 8.350 8.150 8.500 - - 0 0 - 4.763 4.649 4.849 - - 0 - 0.00%
2008-10-31 0 8.350 8.350 - 8.300 8.350 11,000 91,800 8.3455 4.763 4.763 - 4.735 4.763 19,282 4.7609 -1.76%
2008-10-30 0 8.500 8.400 8.740 - - 0 0 - 4.849 4.792 4.986 - - 0 - 0.00%
2008-10-29 0 8.500 8.120 8.500 - - 0 0 - 4.849 4.632 4.849 - - 0 - 0.00%
2008-10-28 0 8.500 8.120 8.700 - - 0 0 - 4.849 4.632 4.963 - - 0 - 0.00%
2008-10-27 0 8.500 8.000 8.500 8.500 8.520 103,000 875,560 8.5006 4.849 4.564 4.849 4.849 4.860 180,551 4.8494 -5.56%
2008-10-24 0 9.000 6.700 9.550 9.000 10.00 253,000 2,403,650 9.5006 5.134 3.822 5.448 5.134 5.705 443,488 5.4199 -10.00%
2008-10-23 0 10.00 10.00 10.40 10.00 10.50 231,300 2,363,690 10.219 5.705 5.705 5.933 5.705 5.990 405,450 5.8298 -4.76%
2008-10-22 0 10.50 10.50 - 10.50 10.50 120,500 1,265,250 10.500 5.990 5.990 - 5.990 5.990 211,227 5.9900 -3.67%
2008-10-21 0 10.90 10.50 10.90 - - 0 0 - 6.218 5.990 6.218 - - 0 - 0.00%
2008-10-20 0 10.90 10.00 11.00 - - 0 0 - 6.218 5.705 6.275 - - 0 - 0.00%
2008-10-17 0 10.90 10.52 10.90 - - 0 0 - 6.218 6.001 6.218 - - 0 - 0.00%
2008-10-16 0 10.90 10.50 10.90 - - 0 0 - 6.218 5.990 6.218 - - 0 - -0.91%
2008-10-15 0 11.00 10.50 11.20 10.80 11.00 12,000 131,600 10.967 6.275 5.990 6.389 6.161 6.275 21,035 6.2562 1.85%
2008-10-14 0 10.80 11.00 - 10.70 11.00 89,000 976,300 10.970 6.161 6.275 - 6.104 6.275 156,010 6.2579 -1.82%
2008-10-13 0 11.00 11.00 - - - 0 0 - 6.275 6.275 - - - 0 - 0.00%
2008-10-10 0 11.00 10.50 11.00 11.00 11.00 30,000 330,000 11.000 6.275 5.990 6.275 6.275 6.275 52,588 6.2753 -9.84%
2008-10-09 0 12.20 10.00 12.50 12.20 12.20 15,000 183,000 12.200 6.960 5.705 7.131 6.960 6.960 26,294 6.9598 0.00%
2008-10-08 0 12.20 - 12.20 - - 0 0 - 6.960 - 6.960 - - 0 - 0.00%
2008-10-06 0 12.20 12.20 13.00 12.20 12.20 14,500 176,900 12.200 6.960 6.960 7.416 6.960 6.960 25,417 6.9598 -6.15%
2008-10-03 0 13.00 11.60 13.00 - - 0 0 - 7.416 6.618 7.416 - - 0 - -1.22%
2008-10-02 0 13.16 - - - - 0 0 - 7.507 - - - - 0 - 0.00%
2008-09-30 0 13.16 10.30 - - - 0 0 - 7.507 5.876 - - - 0 - 0.00%
2008-09-29 0 13.16 - - - - 0 0 - 7.507 - - - - 0 - 0.00%
2008-09-26 0 13.16 12.80 - - - 0 0 - 7.507 7.302 - - - 0 - 0.00%
2008-09-25 0 13.16 13.16 13.50 13.16 13.16 1,000 13,160 13.160 7.507 7.507 7.701 7.507 7.507 1,753 7.5075 -0.60%
2008-09-24 0 13.24 13.14 13.50 - - 0 0 - 7.553 7.496 7.701 - - 0 - 0.00%
2008-09-23 0 13.24 13.12 13.24 13.24 13.24 2,500 33,100 13.240 7.553 7.485 7.553 7.553 7.553 4,382 7.5531 -1.93%
2008-09-22 0 13.50 13.10 13.50 - - 0 0 - 7.701 7.473 7.701 - - 0 - 0.00%
2008-09-19 0 13.50 12.20 - - - 0 0 - 7.701 6.960 - - - 0 - 0.00%
2008-09-18 0 13.50 11.50 14.00 - - 0 0 - 7.701 6.560 7.987 - - 0 - 0.00%
2008-09-17 0 13.50 12.42 15.00 13.50 13.50 3,000 40,500 13.500 7.701 7.085 8.557 7.701 7.701 5,259 7.7014 -8.78%
2008-09-16 0 14.80 13.06 14.80 - - 0 0 - 8.443 7.450 8.443 - - 0 - -1.33%
2008-09-12 0 15.00 14.52 15.40 15.00 15.00 2,500 37,500 15.000 8.557 8.283 8.785 8.557 8.557 4,382 8.5572 0.00%
2008-09-11 0 15.00 13.98 15.00 13.00 15.00 3,500 46,500 13.286 8.557 7.975 8.557 7.416 8.557 6,135 7.5792 -3.23%
2008-09-10 0 15.50 14.00 15.90 - - 0 0 - 8.842 7.987 9.071 - - 0 - 0.00%
2008-09-09 0 15.50 14.00 - - - 0 0 - 8.842 7.987 - - - 0 - 0.00%
2008-09-08 0 15.50 13.50 15.90 - - 0 0 - 8.842 7.701 9.071 - - 0 - 0.00%
2008-09-05 0 15.50 14.00 15.50 - - 0 0 - 8.842 7.987 8.842 - - 0 - 0.00%
2008-09-04 0 15.50 13.50 15.50 - - 0 0 - 8.842 7.701 8.842 - - 0 - 0.00%
2008-09-03 0 15.50 10.50 - - - 0 0 - 8.842 5.990 - - - 0 - 0.00%
2008-09-02 0 15.50 14.50 15.80 - - 0 0 - 8.842 8.272 9.014 - - 0 - 0.00%
2008-09-01 0 15.50 - 15.78 15.50 15.50 1,000 15,500 15.500 8.842 - 9.002 8.842 8.842 1,753 8.8424 -0.64%
2008-08-29 0 15.60 15.40 15.80 - - 0 0 - 8.899 8.785 9.014 - - 0 - 0.00%
2008-08-28 0 15.60 15.30 15.90 15.60 15.60 2,000 31,200 15.600 8.899 8.728 9.071 8.899 8.899 3,506 8.8994 0.65%
2008-08-27 0 15.50 15.30 15.80 15.50 15.50 1,000 15,500 15.500 8.842 8.728 9.014 8.842 8.842 1,753 8.8424 -0.64%
2008-08-26 0 15.60 15.08 15.70 - - 0 0 - 8.899 8.603 8.956 - - 0 - 0.00%
2008-08-25 0 15.60 15.00 15.80 - - 0 0 - 8.899 8.557 9.014 - - 0 - 0.00%
2008-08-21 0 15.60 15.00 15.60 - - 0 0 - 8.899 8.557 8.899 - - 0 - 0.00%
2008-08-20 0 15.60 - 15.70 15.60 15.60 2,500 39,000 15.600 8.899 - 8.956 8.899 8.899 4,382 8.8994 -0.64%
2008-08-19 0 15.70 15.12 15.70 - - 0 0 - 8.956 8.626 8.956 - - 0 - 0.00%
2008-08-18 0 15.70 - 15.90 - - 0 0 - 8.956 - 9.071 - - 0 - 0.00%
2008-08-15 0 15.70 15.24 15.80 15.70 15.70 500 7,850 15.700 8.956 8.694 9.014 8.956 8.956 876 8.9565 1.29%
2008-08-14 0 15.50 15.10 - 15.50 15.50 1,000 15,500 15.500 8.842 8.614 - 8.842 8.842 1,753 8.8424 0.00%
2008-08-13 0 15.50 15.00 16.40 15.50 15.50 9,000 139,500 15.500 8.842 8.557 9.356 8.842 8.842 15,776 8.8424 -3.13%
2008-08-12 0 16.00 15.82 16.50 - - 0 0 - 9.128 9.025 9.413 - - 0 - 0.00%
2008-08-11 0 16.00 15.80 16.50 16.00 16.00 5,000 80,000 16.000 9.128 9.014 9.413 9.128 9.128 8,765 9.1276 -4.76%
2008-08-08 0 16.80 11.18 16.50 - - 0 0 - 9.584 6.378 9.413 - - 0 - -0.59%
2008-08-07 0 16.90 10.08 - - - 4,000 68,800 17.200 9.641 5.750 - - - 7,012 9.8122 0.00%
2008-08-05 0 16.90 13.50 16.90 - - 0 0 - 9.641 7.701 9.641 - - 0 - 0.00%
2008-08-04 0 16.90 15.50 16.90 - - 0 0 - 9.641 8.842 9.641 - - 0 - 0.00%
2008-08-01 0 16.90 15.50 16.90 - - 0 0 - 9.641 8.842 9.641 - - 0 - 0.00%
2008-07-31 0 16.90 15.80 16.90 - - 0 0 - 9.641 9.014 9.641 - - 0 - 0.00%
2008-07-30 0 16.90 15.50 17.00 - - 0 0 - 9.641 8.842 9.698 - - 0 - 0.00%
2008-07-29 0 16.90 15.80 17.00 - - 0 0 - 9.641 9.014 9.698 - - 0 - 0.00%
2008-07-28 0 16.90 15.00 17.00 - - 0 0 - 9.641 8.557 9.698 - - 0 - 0.00%
2008-07-25 0 16.90 16.40 - 16.40 16.90 3,500 57,950 16.557 9.641 9.356 - 9.356 9.641 6,135 9.4455 1.81%
2008-07-24 0 16.60 - 16.80 16.60 16.60 1,500 24,900 16.600 9.470 - 9.584 9.470 9.470 2,629 9.4699 0.00%
2008-07-23 0 16.60 15.50 17.00 - - 0 0 - 9.470 8.842 9.698 - - 0 - 0.00%
2008-07-22 0 16.60 - 17.00 - - 0 0 - 9.470 - 9.698 - - 0 - 0.00%
2008-07-21 0 16.60 16.00 16.60 16.60 16.60 500 8,300 16.600 9.470 9.128 9.470 9.470 9.470 876 9.4699 3.75%
2008-07-18 0 16.00 15.50 16.58 16.00 16.50 3,000 48,500 16.167 9.128 8.842 9.459 9.128 9.413 5,259 9.2227 -3.03%
2008-07-17 0 16.50 15.50 16.58 16.50 16.50 2,500 41,250 16.500 9.413 8.842 9.459 9.413 9.413 4,382 9.4129 1.23%
2008-07-16 0 16.30 16.22 16.50 16.30 16.30 2,000 32,600 16.300 9.299 9.253 9.413 9.299 9.299 3,506 9.2988 -2.40%
2008-07-15 0 16.70 14.52 16.70 - - 0 0 - 9.527 8.283 9.527 - - 0 - -0.60%
2008-07-14 0 16.80 15.00 16.80 - - 0 0 - 9.584 8.557 9.584 - - 0 - 0.00%
2008-07-11 0 16.80 15.00 16.88 - - 0 0 - 9.584 8.557 9.630 - - 0 - 0.00%
2008-07-10 0 16.80 16.00 16.80 - - 0 0 - 9.584 9.128 9.584 - - 0 - 0.00%
2008-07-09 0 16.80 14.00 16.80 - - 0 0 - 9.584 7.987 9.584 - - 0 - 0.00%
2008-07-08 0 16.80 14.00 16.80 - - 0 0 - 9.584 7.987 9.584 - - 0 - -0.59%
2008-07-07 0 16.90 16.60 17.00 - - 0 0 - 9.641 9.470 9.698 - - 0 - 0.00%
2008-07-04 0 16.90 16.20 17.18 - - 0 0 - 9.641 9.242 9.801 - - 0 - 0.00%
2008-07-03 0 16.90 15.00 16.90 - - 0 0 - 9.641 8.557 9.641 - - 0 - 0.00%
2008-07-02 0 16.90 - 17.00 - - 0 0 - 9.641 - 9.698 - - 0 - 0.00%
2008-06-30 0 16.90 16.50 17.10 - - 0 0 - 9.641 9.413 9.755 - - 0 - 0.00%
2008-06-27 0 16.90 16.80 17.00 16.90 16.90 2,500 42,250 16.900 9.641 9.584 9.698 9.641 9.641 4,382 9.6411 -0.59%
2008-06-26 0 17.00 16.80 17.20 17.00 17.00 1,000 17,000 17.000 9.698 9.584 9.812 9.698 9.698 1,753 9.6981 0.00%
2008-06-25 0 17.00 17.10 17.20 17.00 17.00 3,500 59,800 17.086 9.698 9.755 9.812 9.698 9.698 6,135 9.7470 -1.05%
2008-06-24 0 17.18 16.20 17.30 - - 0 0 - 9.801 9.242 9.869 - - 0 - 0.00%
2008-06-23 0 17.18 15.00 17.30 - - 0 0 - 9.801 8.557 9.869 - - 0 - 0.00%
2008-06-20 0 17.18 17.00 17.48 17.18 17.22 3,000 51,600 17.200 9.801 9.698 9.972 9.801 9.824 5,259 9.8122 -1.83%
2008-06-19 0 17.50 16.50 17.50 - - 0 0 - 9.983 9.413 9.983 - - 0 - 0.00%
2008-06-18 0 17.50 - 17.50 - - 0 0 - 9.983 - 9.983 - - 0 - 0.00%
2008-06-17 0 17.50 16.00 17.50 - - 0 0 - 9.983 9.128 9.983 - - 0 - -0.23%
2008-06-16 0 17.54 - 17.80 - - 0 0 - 10.01 - 10.15 - - 0 - 0.00%
2008-06-13 0 17.54 17.00 17.80 - - 0 0 - 10.01 9.698 10.15 - - 0 - 0.00%
2008-06-12 0 17.54 - - - - 0 0 - 10.01 - - - - 0 - 0.00%
2008-06-11 0 17.54 17.10 17.86 - - 0 0 - 10.01 9.755 10.19 - - 0 - 0.00%
2008-06-10 0 17.54 15.00 17.60 - - 0 0 - 10.01 8.557 10.04 - - 0 - 0.00%
2008-06-06 0 17.54 17.54 17.80 17.54 17.60 4,000 70,280 17.570 10.01 10.01 10.15 10.01 10.04 7,012 10.023 -0.90%
2008-06-05 0 17.70 17.50 17.76 17.70 17.80 8,000 141,820 17.728 10.10 9.983 10.13 10.10 10.15 14,023 10.113 -0.56%
2008-06-04 0 17.80 17.50 17.90 17.80 17.80 1,000 17,800 17.800 10.15 9.983 10.21 10.15 10.15 1,753 10.154 0.00%
2008-06-03 0 17.80 - 18.00 - - 0 0 - 10.15 - 10.27 - - 0 - 0.00%
2008-06-02 0 17.80 17.20 17.90 - - 0 0 - 10.15 9.812 10.21 - - 0 - 0.00%
2008-05-30 0 17.80 - - - - 0 0 - 10.15 - - - - 0 - 0.00%
2008-05-29 0 17.80 17.40 17.80 - - 0 0 - 10.15 9.926 10.15 - - 0 - 0.00%
2008-05-28 0 17.80 17.40 17.84 - - 0 0 - 10.15 9.926 10.18 - - 0 - 0.00%
2008-05-27 0 17.80 - - - - 0 0 - 10.15 - - - - 0 - 0.00%
2008-05-26 0 17.80 17.20 17.80 17.56 17.80 2,000 35,360 17.680 10.15 9.812 10.15 10.02 10.15 3,506 10.086 2.30%
2008-05-23 0 17.40 17.22 17.40 - - 0 0 - 9.926 9.824 9.926 - - 0 - 0.00%
2008-05-22 0 17.40 17.20 17.50 - - 0 0 - 9.926 9.812 9.983 - - 0 - 0.00%
2008-05-21 0 17.40 17.20 - - - 0 0 - 9.926 9.812 - - - 0 - 0.00%
2008-05-20 0 17.40 17.20 17.80 17.40 17.40 500 8,700 17.400 9.926 9.812 10.15 9.926 9.926 876 9.9263 0.00%
2008-05-19 0 17.40 17.40 17.80 17.40 17.44 3,500 60,930 17.409 9.926 9.926 10.15 9.926 9.949 6,135 9.9312 -0.11%
2008-05-16 0 17.42 17.22 17.40 17.40 17.46 12,500 217,690 17.415 9.938 9.824 9.926 9.926 9.961 21,911 9.9350 0.00%
2008-05-15 0 17.42 17.30 17.40 17.40 17.42 4,500 78,320 17.404 9.938 9.869 9.926 9.926 9.938 7,888 9.9288 -0.46%
2008-05-14 0 17.50 17.40 17.90 - - 2,500 44,500 17.800 9.983 9.926 10.21 - - 4,382 10.154 0.00%
2008-05-13 0 17.50 - 17.80 - - 0 0 - 9.983 - 10.15 - - 0 - 0.00%
2008-05-09 0 17.50 17.42 17.90 - - 0 0 - 9.983 9.938 10.21 - - 0 - -0.00%
2008-05-08 0 18.00 17.78 18.38 18.00 18.00 10,000 180,000 18.000 9.983 9.861 10.19 9.983 9.983 18,030 9.9834 -0.66%
2008-05-07 0 18.12 18.12 18.40 18.10 18.10 500 9,050 18.100 10.05 10.05 10.21 10.04 10.04 902 10.039 0.11%
2008-05-06 0 18.10 18.02 18.40 - - 0 0 - 10.04 9.994 10.21 - - 0 - 0.00%
2008-05-05 0 18.10 18.02 18.40 18.10 18.10 8,500 153,850 18.100 10.04 9.994 10.21 10.04 10.04 15,326 10.039 -1.63%
2008-05-02 0 18.40 18.40 - 18.26 18.30 6,500 118,810 18.278 10.21 10.21 - 10.13 10.15 11,720 10.138 2.22%
2008-04-30 0 18.00 18.00 18.20 18.00 18.10 1,000 18,050 18.050 9.983 9.983 10.09 9.983 10.04 1,803 10.011 0.00%
2008-04-29 0 18.00 17.98 18.20 - - 0 0 - 9.983 9.972 10.09 - - 0 - 0.00%
2008-04-28 0 18.00 17.80 18.20 18.00 18.00 1,000 18,000 18.000 9.983 9.872 10.09 9.983 9.983 1,803 9.9834 0.00%
2008-04-25 0 18.00 17.60 - - - 0 0 - 9.983 9.762 - - - 0 - 0.00%
2008-04-24 0 18.00 17.60 - - - 0 0 - 9.983 9.762 - - - 0 - 0.00%
2008-04-23 0 18.00 17.86 18.20 18.00 18.00 7,500 135,000 18.000 9.983 9.906 10.09 9.983 9.983 13,523 9.9834 1.12%
2008-04-22 0 17.80 17.80 18.00 17.80 17.80 11,500 204,700 17.800 9.872 9.872 9.983 9.872 9.872 20,735 9.8724 0.00%
2008-04-21 0 17.80 17.80 18.00 - - 0 0 - 9.872 9.872 9.983 - - 0 - 0.56%
2008-04-18 0 17.70 17.70 17.96 17.70 17.72 33,500 593,010 17.702 9.817 9.817 9.961 9.817 9.828 60,401 9.8180 0.45%
2008-04-17 0 17.62 17.62 18.00 - - 0 0 - 9.773 9.773 9.983 - - 0 - 0.00%
2008-04-16 0 17.62 17.62 18.00 - - 0 0 - 9.773 9.773 9.983 - - 0 - 0.11%
2008-04-15 0 17.60 17.60 17.80 17.60 17.60 4,000 70,400 17.600 9.762 9.762 9.872 9.762 9.762 7,212 9.7615 -1.12%
2008-04-14 0 17.80 17.60 18.00 17.80 17.80 1,000 17,800 17.800 9.872 9.762 9.983 9.872 9.872 1,803 9.8724 -0.56%
2008-04-11 0 17.90 17.82 18.00 17.90 17.92 10,000 179,100 17.910 9.928 9.884 9.983 9.928 9.939 18,030 9.9334 -0.33%
2008-04-10 0 17.96 17.90 18.00 17.94 18.00 5,500 98,840 17.971 9.961 9.928 9.983 9.950 9.983 9,917 9.9672 0.34%
2008-04-09 0 17.90 17.80 18.10 17.90 18.00 5,000 89,700 17.940 9.928 9.872 10.04 9.928 9.983 9,015 9.9501 -1.65%
2008-04-08 0 18.20 18.02 18.28 18.00 18.20 6,000 108,400 18.067 10.09 9.994 10.14 9.983 10.09 10,818 10.020 0.00%
2008-04-07 0 18.20 17.90 18.30 - - 0 0 - 10.09 9.928 10.15 - - 0 - 0.00%
2008-04-03 0 18.20 18.00 18.50 17.80 18.20 11,500 208,080 18.094 10.09 9.983 10.26 9.872 10.09 20,735 10.035 2.25%
2008-04-02 0 17.80 17.80 18.20 17.80 17.80 3,000 53,400 17.800 9.872 9.872 10.09 9.872 9.872 5,409 9.8724 0.00%
2008-04-01 0 17.80 17.70 18.00 17.80 17.82 3,000 53,430 17.810 9.872 9.817 9.983 9.872 9.884 5,409 9.8780 -1.66%
2008-03-31 0 18.10 17.80 18.20 - - 0 0 - 10.04 9.872 10.09 - - 0 - 0.00%
2008-03-28 0 18.10 18.00 18.40 17.50 18.10 4,500 79,350 17.633 10.04 9.983 10.21 9.706 10.04 8,114 9.7800 0.00%
2008-03-27 0 18.10 18.20 - 18.10 18.10 1,500 27,150 18.100 10.04 10.09 - 10.04 10.04 2,705 10.039 0.56%
2008-03-26 0 18.00 18.00 - - - 0 0 - 9.983 9.983 - - - 0 - 1.12%
2008-03-25 0 17.80 - - 17.80 17.80 10,000 178,000 17.800 9.872 - - 9.872 9.872 18,030 9.8724 1.71%
2008-03-20 0 17.50 17.30 17.70 17.50 17.52 4,000 70,040 17.510 9.706 9.595 9.817 9.706 9.717 7,212 9.7116 -1.69%
2008-03-19 0 17.80 17.80 - - - 0 0 - 9.872 9.872 - - - 0 - 2.30%
2008-03-18 0 17.40 17.32 17.70 17.40 17.50 2,500 43,700 17.480 9.651 9.606 9.817 9.651 9.706 4,508 9.6949 -0.57%
2008-03-17 0 17.50 - 17.70 - - 0 0 - 9.706 - 9.817 - - 0 - 0.00%
2008-03-14 0 17.50 17.30 18.00 17.50 17.50 5,000 87,500 17.500 9.706 9.595 9.983 9.706 9.706 9,015 9.7060 -1.13%
2008-03-13 0 17.70 17.30 17.80 17.70 17.70 3,000 52,700 17.567 9.817 9.595 9.872 9.817 9.817 5,409 9.7430 0.23%
2008-03-12 0 17.66 17.66 18.00 - - 0 0 - 9.795 9.795 9.983 - - 0 - 0.34%
2008-03-11 0 17.60 - - - - 0 0 - 9.762 - - - - 0 - 0.00%
2008-03-10 0 17.60 17.42 - - - 0 0 - 9.762 9.662 - - - 0 - 0.00%
2008-03-07 0 17.60 17.60 17.80 17.50 17.70 7,000 122,830 17.547 9.762 9.762 9.872 9.706 9.817 12,621 9.7322 -0.56%
2008-03-06 0 17.70 17.60 18.10 17.70 17.70 1,000 17,700 17.700 9.817 9.762 10.04 9.817 9.817 1,803 9.8170 0.00%
2008-03-05 0 17.70 17.80 - 17.50 17.50 2,000 35,000 17.500 9.817 9.872 - 9.706 9.706 3,606 9.7060 -0.56%
2008-03-04 0 17.80 17.70 - - - 0 0 - 9.872 9.817 - - - 0 - 0.00%
2008-03-03 0 17.80 17.60 18.00 17.80 17.80 7,000 124,600 17.800 9.872 9.762 9.983 9.872 9.872 12,621 9.8724 -1.11%
2008-02-29 0 18.00 17.84 18.40 - - 0 0 - 9.983 9.895 10.21 - - 0 - 0.00%
2008-02-28 0 18.00 - - 18.00 18.00 2,000 36,000 18.000 9.983 - - 9.983 9.983 3,606 9.9834 -1.64%
2008-02-27 0 18.30 17.68 18.38 18.00 18.30 4,000 72,750 18.188 10.15 9.806 10.19 9.983 10.15 7,212 10.087 0.55%
2008-02-26 0 18.20 18.20 18.50 - - 0 0 - 10.09 10.09 10.26 - - 0 - 0.55%
2008-02-25 0 18.10 18.02 18.30 - - 0 0 - 10.04 9.994 10.15 - - 0 - 0.00%
2008-02-22 0 18.10 18.10 18.20 18.00 18.00 3,484 62,712 18.000 10.04 10.04 10.09 9.983 9.983 6,282 9.9834 0.00%
2008-02-21 0 18.10 18.10 18.40 - - 0 0 - 10.04 10.04 10.21 - - 0 - 0.00%
2008-02-20 0 18.10 18.00 18.50 18.10 18.20 5,500 99,680 18.124 10.04 9.983 10.26 10.04 10.09 9,917 10.052 0.00%
2008-02-19 0 18.10 18.10 18.50 - - 0 0 - 10.04 10.04 10.26 - - 0 - 0.00%
2008-02-18 0 18.10 18.00 18.50 18.00 18.10 5,000 90,200 18.040 10.04 9.983 10.26 9.983 10.04 9,015 10.006 -0.55%
2008-02-15 0 18.20 18.20 19.00 17.70 17.70 1,500 26,550 17.700 10.09 10.09 10.54 9.817 9.817 2,705 9.8170 1.11%
2008-02-14 0 18.00 18.00 19.00 - - 0 0 - 9.983 9.983 10.54 - - 0 - 0.00%
2008-02-13 0 18.00 17.90 18.50 18.00 18.00 500 9,000 18.000 9.983 9.928 10.26 9.983 9.983 902 9.9834 0.56%
2008-02-12 0 17.90 17.90 18.10 17.82 17.82 1,000 17,820 17.820 9.928 9.928 10.04 9.884 9.884 1,803 9.8835 -0.56%
2008-02-11 0 18.00 17.82 18.20 - - 0 0 - 9.983 9.884 10.09 - - 0 - 0.00%
2008-02-06 0 18.00 17.82 18.30 18.00 18.00 1,000 18,000 18.000 9.983 9.884 10.15 9.983 9.983 1,803 9.9834 -1.64%
2008-02-05 0 18.30 18.10 - 18.00 18.30 7,000 126,700 18.100 10.15 10.04 - 9.983 10.15 12,621 10.039 1.67%
2008-02-04 0 18.00 18.00 18.40 17.80 18.00 3,000 53,600 17.867 9.983 9.983 10.21 9.872 9.983 5,409 9.9094 2.27%
2008-02-01 0 17.60 17.22 - 17.60 17.90 5,500 97,400 17.709 9.762 9.551 - 9.762 9.928 9,917 9.8220 -1.90%
2008-01-31 0 17.94 17.56 20.00 - - 0 0 - 9.950 9.739 11.09 - - 0 - 0.00%
2008-01-30 0 17.94 17.94 20.00 - - 0 0 - 9.950 9.950 11.09 - - 0 - 0.67%
2008-01-29 0 17.82 17.82 20.00 - - 0 0 - 9.884 9.884 11.09 - - 0 - 0.11%
2008-01-28 0 17.80 17.80 18.40 17.70 18.00 57,500 1,023,500 17.800 9.872 9.872 10.21 9.817 9.983 103,673 9.8724 -2.20%
2008-01-25 0 18.20 18.10 18.60 18.10 18.20 3,000 54,500 18.167 10.09 10.04 10.32 10.04 10.09 5,409 10.076 0.55%
2008-01-24 0 18.10 18.10 18.40 18.00 18.06 8,000 144,260 18.033 10.04 10.04 10.21 9.983 10.02 14,424 10.001 0.56%
2008-01-23 0 18.00 18.00 18.40 17.80 18.00 8,500 152,900 17.988 9.983 9.983 10.21 9.872 9.983 15,326 9.9768 0.11%
2008-01-22 0 17.98 17.50 17.98 17.98 17.98 1,500 26,970 17.980 9.972 9.706 9.972 9.972 9.972 2,705 9.9723 -1.43%
2008-01-21 0 18.24 18.20 18.24 18.24 18.52 28,000 511,600 18.271 10.12 10.09 10.12 10.12 10.27 50,484 10.134 -2.04%
2008-01-18 0 18.62 18.60 20.75 18.60 18.62 51,000 948,820 18.604 10.33 10.32 11.51 10.32 10.33 91,953 10.319 0.00%
2008-01-17 0 18.62 18.60 18.80 - - 0 0 - 10.33 10.32 10.43 - - 0 - 0.00%
2008-01-16 0 18.62 18.60 19.00 18.00 18.70 8,500 158,000 18.588 10.33 10.32 10.54 9.983 10.37 15,326 10.310 -4.12%
2008-01-15 0 19.42 19.20 19.60 19.42 19.46 8,000 155,520 19.440 10.77 10.65 10.87 10.77 10.79 14,424 10.782 -0.41%
2008-01-14 0 19.50 19.00 19.50 19.30 19.50 3,000 58,400 19.467 10.82 10.54 10.82 10.70 10.82 5,409 10.797 1.04%
2008-01-11 0 19.30 - 19.90 19.30 19.30 1,000 19,300 19.300 10.70 - 11.04 10.70 10.70 1,803 10.704 -1.03%
2008-01-10 0 19.50 19.30 19.90 19.50 19.50 2,000 39,000 19.500 10.82 10.70 11.04 10.82 10.82 3,606 10.815 0.00%
2008-01-09 0 19.50 19.50 19.80 19.50 19.50 2,000 39,000 19.500 10.82 10.82 10.98 10.82 10.82 3,606 10.815 0.41%
2008-01-08 0 19.42 19.30 19.70 19.42 19.52 7,000 136,480 19.497 10.77 10.70 10.93 10.77 10.83 12,621 10.814 -0.92%
2008-01-07 0 19.60 19.30 19.80 - - 0 0 - 10.87 10.70 10.98 - - 0 - 0.00%
2008-01-04 0 19.60 19.50 19.90 - - 0 0 - 10.87 10.82 11.04 - - 0 - 0.00%
2008-01-03 0 19.60 19.60 19.80 - - 0 0 - 10.87 10.87 10.98 - - 0 - 0.51%
2008-01-02 0 19.50 19.12 - - - 0 0 - 10.82 10.60 - - - 0 - 0.00%
2007-12-31 0 19.50 19.50 20.20 - - 0 0 - 10.82 10.82 11.20 - - 0 - 0.93%
2007-12-28 0 19.32 19.26 - - - 0 0 - 10.72 10.68 - - - 0 - 0.00%
2007-12-27 0 19.32 19.32 20.30 19.20 19.20 1,000 19,200 19.200 10.72 10.72 11.26 10.65 10.65 1,803 10.649 -1.02%
2007-12-24 0 19.52 - 20.50 - - 0 0 - 10.83 - 11.37 - - 0 - 0.00%
2007-12-21 0 19.52 19.34 - - - 0 0 - 10.83 10.73 - - - 0 - 0.00%
2007-12-20 0 19.52 19.14 20.85 - - 0 0 - 10.83 10.62 11.56 - - 0 - 0.00%
2007-12-19 0 19.52 19.50 20.45 19.52 19.52 1,000 19,520 19.520 10.83 10.82 11.34 10.83 10.83 1,803 10.826 -0.41%
2007-12-18 0 19.60 - 19.60 19.60 19.60 6,000 117,600 19.600 10.87 - 10.87 10.87 10.87 10,818 10.871 -1.01%
2007-12-17 0 19.80 19.60 19.80 - - 0 0 - 10.98 10.87 10.98 - - 0 - 0.00%
2007-12-14 0 19.80 19.06 20.00 19.80 19.80 1,100 21,680 19.709 10.98 10.57 11.09 10.98 10.98 1,983 10.931 -0.50%
2007-12-13 0 19.90 - 20.00 - - 500 10,150 20.300 11.04 - 11.09 - - 902 11.259 0.00%
2007-12-12 0 19.90 19.80 20.40 - - 0 0 - 11.04 10.98 11.31 - - 0 - 0.00%
2007-12-11 0 19.90 19.50 20.85 19.90 19.90 2,000 39,800 19.900 11.04 10.82 11.56 11.04 11.04 3,606 11.037 -0.50%
2007-12-10 0 20.00 - 20.20 - - 0 0 - 11.09 - 11.20 - - 0 - 0.00%
2007-12-07 0 20.00 19.82 20.40 20.00 20.00 3,000 60,000 20.000 11.09 10.99 11.31 11.09 11.09 5,409 11.093 0.00%
2007-12-06 0 20.00 19.82 20.00 20.00 20.00 7,200 143,960 19.994 11.09 10.99 11.09 11.09 11.09 12,982 11.090 0.00%
2007-12-05 0 20.00 20.00 20.40 - - 0 0 - 11.09 11.09 11.31 - - 0 - 1.01%
2007-12-04 0 19.80 19.76 20.50 19.80 19.80 2,000 39,600 19.800 10.98 10.96 11.37 10.98 10.98 3,606 10.982 0.00%
2007-12-03 0 19.80 19.80 20.30 19.80 19.80 1,000 19,800 19.800 10.98 10.98 11.26 10.98 10.98 1,803 10.982 -1.00%
2007-11-30 0 20.00 19.60 20.00 - - 0 0 - 11.09 10.87 11.09 - - 0 - 0.00%
2007-11-29 0 20.00 19.66 20.15 20.00 20.00 2,000 40,000 20.000 11.09 10.90 11.18 11.09 11.09 3,606 11.093 1.94%
2007-11-28 0 19.62 19.02 20.00 - - 0 0 - 10.88 10.55 11.09 - - 0 - 0.00%
2007-11-27 0 19.62 - 20.80 - - 0 0 - 10.88 - 11.54 - - 0 - 0.00%
2007-11-26 0 19.62 19.62 20.30 - - 59 1,198 20.305 10.88 10.88 11.26 - - 106 11.262 0.10%
2007-11-23 0 19.60 19.00 20.00 - - 0 0 - 10.87 10.54 11.09 - - 0 - 0.00%
2007-11-22 0 19.60 19.60 20.00 19.60 19.82 55,000 1,079,100 19.620 10.87 10.87 11.09 10.87 10.99 99,165 10.882 -1.11%
2007-11-21 0 19.82 19.60 20.20 - - 0 0 - 10.99 10.87 11.20 - - 0 - 0.00%
2007-11-20 0 19.82 19.60 20.00 - - 0 0 - 10.99 10.87 11.09 - - 0 - 0.00%
2007-11-19 0 19.82 19.82 20.00 19.80 20.00 9,000 179,080 19.898 10.99 10.99 11.09 10.98 11.09 16,227 11.036 -0.90%
2007-11-16 0 20.00 19.84 20.30 20.00 20.00 5,000 100,600 20.120 11.09 11.00 11.26 11.09 11.09 9,015 11.159 -0.50%
2007-11-15 0 20.10 19.70 20.40 20.10 20.10 1,000 20,100 20.100 11.15 10.93 11.31 11.15 11.15 1,803 11.148 0.50%
2007-11-14 0 20.00 19.86 20.40 20.00 20.00 1,000 20,000 20.000 11.09 11.01 11.31 11.09 11.09 1,803 11.093 1.83%
2007-11-13 0 19.64 19.64 20.65 19.50 19.52 15,000 292,560 19.504 10.89 10.89 11.45 10.82 10.83 27,045 10.818 0.20%
2007-11-12 0 19.60 19.52 19.90 19.50 19.60 17,000 331,600 19.506 10.87 10.83 11.04 10.82 10.87 30,651 10.819 0.00%
2007-11-09 0 19.60 19.50 20.60 - - 0 0 - 10.87 10.82 11.43 - - 0 - 0.00%
2007-11-08 0 19.60 19.60 20.00 19.60 19.62 9,200 180,380 19.607 10.87 10.87 11.09 10.87 10.88 16,588 10.874 -2.00%
2007-11-07 0 20.00 19.90 20.70 - - 0 0 - 11.09 11.04 11.48 - - 0 - 0.00%
2007-11-06 0 20.00 20.00 20.65 20.00 20.05 7,500 150,100 20.013 11.09 11.09 11.45 11.09 11.12 13,523 11.100 0.00%
2007-11-05 0 20.00 19.92 20.80 20.00 20.40 10,500 211,550 20.148 11.09 11.05 11.54 11.09 11.31 18,932 11.174 -1.96%
2007-11-02 0 20.40 20.40 20.70 20.40 20.40 1,000 20,400 20.400 11.31 11.31 11.48 11.31 11.31 1,803 11.314 -1.92%
2007-11-01 0 20.80 20.70 20.80 20.70 20.90 3,850 79,890 20.751 11.54 11.48 11.54 11.48 11.59 6,942 11.509 0.00%
2007-10-31 0 20.80 20.70 20.90 20.60 20.80 18,300 379,370 20.731 11.54 11.48 11.59 11.43 11.54 32,995 11.498 0.00%
2007-10-30 0 20.80 20.80 20.90 20.65 20.80 151,000 3,135,700 20.766 11.54 11.54 11.59 11.45 11.54 272,253 11.518 0.00%
2007-10-29 0 20.80 20.50 20.80 20.40 20.85 33,500 693,725 20.708 11.54 11.37 11.54 11.31 11.56 60,401 11.485 2.21%
2007-10-26 0 20.35 20.35 20.50 20.20 20.35 118,000 2,391,625 20.268 11.29 11.29 11.37 11.20 11.29 212,754 11.241 0.25%
2007-10-25 0 20.30 20.20 20.30 20.20 20.30 80,500 1,631,475 20.267 11.26 11.20 11.26 11.20 11.26 145,142 11.241 0.00%
2007-10-24 0 20.30 20.20 20.30 20.30 20.55 19,500 397,725 20.396 11.26 11.20 11.26 11.26 11.40 35,159 11.312 0.25%
2007-10-23 0 20.25 20.00 20.25 19.80 20.30 51,000 1,034,800 20.290 11.23 11.09 11.23 10.98 11.26 91,953 11.254 2.27%
2007-10-22 0 19.80 19.80 20.20 19.80 19.80 9,000 178,200 19.800 10.98 10.98 11.20 10.98 10.98 16,227 10.982 -3.88%
2007-10-18 0 20.60 20.60 20.65 20.60 20.90 36,500 754,800 20.679 11.43 11.43 11.45 11.43 11.59 65,810 11.469 1.48%
2007-10-17 0 20.30 20.00 20.50 - - 0 0 - 11.26 11.09 11.37 - - 0 - 0.00%
2007-10-16 0 20.30 20.20 20.30 20.50 20.50 8,750 179,275 20.489 11.26 11.20 11.26 11.37 11.37 15,776 11.364 -0.98%
2007-10-15 0 20.50 20.10 20.75 20.50 21.00 12,000 248,950 20.746 11.37 11.15 11.51 11.37 11.65 21,636 11.506 -0.49%
2007-10-12 0 20.60 20.35 20.70 20.00 20.60 102,000 2,041,200 20.012 11.43 11.29 11.48 11.09 11.43 183,906 11.099 3.52%
2007-10-11 0 19.90 19.90 20.00 19.80 19.90 210,000 4,168,000 19.848 11.04 11.04 11.09 10.98 11.04 378,630 11.008 -0.50%
2007-10-10 0 20.00 19.30 20.00 19.50 20.00 22,000 433,500 19.705 11.09 10.70 11.09 10.82 11.09 39,666 10.929 2.56%
2007-10-09 0 19.50 19.50 19.70 19.50 19.50 12,500 243,750 19.500 10.82 10.82 10.93 10.82 10.82 22,538 10.815 1.04%
2007-10-08 0 19.30 19.22 20.00 19.10 19.30 12,000 231,320 19.277 10.70 10.66 11.09 10.59 10.70 21,636 10.691 0.00%
2007-10-05 0 19.30 19.10 19.90 19.30 19.30 12,500 241,200 19.296 10.70 10.59 11.04 10.70 10.70 22,538 10.702 -1.03%
2007-10-04 0 19.50 19.12 19.50 19.20 19.50 6,000 116,700 19.450 10.82 10.60 10.82 10.65 10.82 10,818 10.788 2.09%
2007-10-03 0 19.10 18.90 19.10 18.80 19.20 96,500 1,843,400 19.103 10.59 10.48 10.59 10.43 10.65 173,990 10.595 0.00%
2007-10-02 0 19.10 19.10 19.20 19.00 19.10 32,100 612,700 19.087 10.59 10.59 10.65 10.54 10.59 57,876 10.586 0.53%
2007-09-28 0 19.00 19.00 19.28 19.00 19.00 1,500 28,500 19.000 10.54 10.54 10.69 10.54 10.54 2,705 10.538 0.00%
2007-09-27 0 19.00 18.92 19.30 19.00 19.00 2,000 38,000 19.000 10.54 10.49 10.70 10.54 10.54 3,606 10.538 -1.55%
2007-09-25 0 19.30 19.00 19.30 19.30 19.30 9,500 183,350 19.300 10.70 10.54 10.70 10.70 10.70 17,129 10.704 0.63%
2007-09-24 0 19.18 18.94 19.18 18.90 19.18 11,400 216,260 18.970 10.64 10.50 10.64 10.48 10.64 20,554 10.521 -1.03%
2007-09-21 0 19.38 18.92 19.38 19.38 19.38 2,500 48,450 19.380 10.75 10.49 10.75 10.75 10.75 4,508 10.749 0.41%
2007-09-20 0 19.30 18.90 19.50 - - 0 0 - 10.70 10.48 10.82 - - 0 - 0.00%
2007-09-19 0 19.30 19.00 19.30 - - 0 0 - 10.70 10.54 10.70 - - 0 - 0.00%
2007-09-18 0 19.30 18.92 19.50 19.30 19.46 1,500 29,030 19.353 10.70 10.49 10.82 10.70 10.79 2,705 10.734 0.00%
2007-09-17 0 19.30 18.80 19.36 19.30 19.30 2,000 38,600 19.300 10.70 10.43 10.74 10.70 10.70 3,606 10.704 1.58%
2007-09-14 0 19.00 18.86 19.30 18.86 19.00 5,000 95,120 19.024 10.54 10.46 10.70 10.46 10.54 9,015 10.551 0.00%
2007-09-13 0 19.00 18.82 19.30 19.00 19.02 10,500 199,970 19.045 10.54 10.44 10.70 10.54 10.55 18,932 10.563 -1.55%
2007-09-12 0 19.30 19.20 19.38 19.20 19.30 3,000 57,650 19.217 10.70 10.65 10.75 10.65 10.70 5,409 10.658 1.58%
2007-09-11 0 19.00 18.90 19.00 19.00 19.00 5,500 104,500 19.000 10.54 10.48 10.54 10.54 10.54 9,917 10.538 -0.52%
2007-09-10 0 19.10 19.00 19.30 19.00 19.10 5,000 95,400 19.080 10.59 10.54 10.70 10.54 10.59 9,015 10.582 -1.04%
2007-09-07 0 19.30 - 19.30 - - 0 0 - 10.70 - 10.70 - - 0 - -1.03%
2007-09-06 0 19.50 19.10 19.90 19.24 19.50 13,000 251,820 19.371 10.82 10.59 11.04 10.67 10.82 23,439 10.744 2.63%
2007-09-05 0 19.00 18.80 19.00 18.90 19.10 6,500 123,700 19.031 10.54 10.43 10.54 10.48 10.59 11,720 10.555 1.06%
2007-09-04 0 18.80 18.50 18.82 18.80 18.82 12,500 235,130 18.810 10.43 10.26 10.44 10.43 10.44 22,538 10.433 2.73%
2007-09-03 0 18.30 18.30 19.80 18.14 18.14 1,000 18,140 18.140 10.15 10.15 10.98 10.06 10.06 1,803 10.061 0.00%
2007-08-31 0 18.30 18.10 - - - 0 0 - 10.15 10.04 - - - 0 - 0.00%
2007-08-30 0 18.30 18.70 - 18.10 18.30 5,000 91,400 18.280 10.15 10.37 - 10.04 10.15 9,015 10.139 0.00%
2007-08-29 0 18.30 17.70 - - - 0 0 - 10.15 9.817 - - - 0 - 0.00%
2007-08-28 0 18.30 18.30 - 18.20 18.30 21,500 393,150 18.286 10.15 10.15 - 10.09 10.15 38,765 10.142 -2.14%
2007-08-27 0 18.70 19.10 19.80 18.20 18.62 20,500 376,320 18.357 10.37 10.59 10.98 10.09 10.33 36,962 10.181 -4.00%
2007-08-24 0 19.48 - 19.80 19.48 20.00 14,000 275,900 19.707 10.80 - 10.98 10.80 11.09 25,242 10.930 -5.44%
2007-08-23 0 20.60 18.10 20.60 22.90 22.90 1,000 22,900 22.900 11.43 10.04 11.43 12.70 12.70 1,803 12.701 11.96%
2007-08-22 0 18.40 18.40 - 17.80 18.00 8,000 143,600 17.950 10.21 10.21 - 9.872 9.983 14,424 9.9556 0.00%
2007-08-21 0 18.40 17.80 18.40 18.40 18.40 500 9,200 18.400 10.21 9.872 10.21 10.21 10.21 902 10.205 0.00%
2007-08-20 0 18.40 18.40 - 17.62 17.90 3,200 56,860 17.769 10.21 10.21 - 9.773 9.928 5,770 9.8551 5.14%
2007-08-17 0 17.50 15.50 17.50 17.50 17.70 9,000 158,600 17.622 9.706 8.597 9.706 9.706 9.817 16,227 9.7738 -2.78%
2007-08-16 0 18.00 17.40 20.00 18.00 19.30 13,500 251,380 18.621 9.983 9.651 11.09 9.983 10.70 24,341 10.328 -10.00%
2007-08-15 0 20.00 19.60 20.00 19.80 20.00 3,000 59,500 19.833 11.09 10.87 11.09 10.98 11.09 5,409 11.000 0.00%
2007-08-14 0 20.00 19.62 20.00 - - 0 0 - 11.09 10.88 11.09 - - 0 - 0.00%
2007-08-13 0 20.00 19.72 20.00 19.90 20.00 4,000 79,900 19.975 11.09 10.94 11.09 11.04 11.09 7,212 11.079 0.00%
2007-08-10 0 20.00 19.12 20.20 20.00 20.00 1,000 20,000 20.000 11.09 10.60 11.20 11.09 11.09 1,803 11.093 0.00%
2007-08-09 0 20.00 19.92 20.00 - - 0 0 - 11.09 11.05 11.09 - - 0 - 0.00%
2007-08-08 0 20.00 19.88 20.30 20.00 20.10 8,500 170,600 20.071 11.09 11.03 11.26 11.09 11.15 15,326 11.132 0.00%
2007-08-07 0 20.00 16.00 20.50 20.00 21.20 13,000 262,900 20.223 11.09 8.874 11.37 11.09 11.76 23,439 11.216 -5.66%
2007-08-06 0 21.20 - 21.20 21.20 21.20 2,500 53,000 21.200 11.76 - 11.76 11.76 11.76 4,508 11.758 -2.75%
2007-08-03 0 21.80 20.10 22.20 19.94 21.80 15,500 320,760 20.694 12.09 11.15 12.31 11.06 12.09 27,947 11.478 9.88%
2007-08-02 0 19.84 19.26 19.90 19.20 19.84 21,500 416,430 19.369 11.00 10.68 11.04 10.65 11.00 38,765 10.743 0.20%
2007-08-01 0 19.80 19.70 21.40 19.70 20.50 29,000 578,410 19.945 10.98 10.93 11.87 10.93 11.37 52,287 11.062 -3.41%
2007-07-31 0 20.50 20.25 21.00 20.50 20.80 14,000 288,500 20.607 11.37 11.23 11.65 11.37 11.54 25,242 11.429 -0.97%
2007-07-30 0 20.70 20.35 21.20 20.70 20.75 6,500 134,700 20.723 11.48 11.29 11.76 11.48 11.51 11,720 11.494 -1.43%
2007-07-27 0 21.00 20.65 21.35 21.00 21.40 1,500 31,900 21.267 11.65 11.45 11.84 11.65 11.87 2,705 11.795 -0.94%
2007-07-26 0 21.20 21.05 21.40 21.20 21.50 20,000 425,400 21.270 11.76 11.67 11.87 11.76 11.92 36,060 11.797 -0.70%
2007-07-25 0 21.35 21.35 21.60 21.30 21.80 14,500 311,250 21.466 11.84 11.84 11.98 11.81 12.09 26,144 11.905 0.23%
2007-07-24 0 21.30 21.30 22.30 21.30 22.00 2,500 54,650 21.860 11.81 11.81 12.37 11.81 12.20 4,508 12.124 -4.48%
2007-07-23 0 22.30 21.05 22.30 21.00 22.30 7,500 160,300 21.373 12.37 11.67 12.37 11.65 12.37 13,523 11.854 3.24%
2007-07-20 0 21.60 21.60 22.00 21.25 21.30 5,000 106,325 21.265 11.98 11.98 12.20 11.79 11.81 9,015 11.794 -1.82%
2007-07-19 0 22.00 21.20 22.50 21.50 22.00 5,500 119,200 21.673 12.20 11.76 12.48 11.92 12.20 9,917 12.020 1.85%
2007-07-18 0 21.60 21.60 22.50 21.25 21.65 6,500 139,475 21.458 11.98 11.98 12.48 11.79 12.01 11,720 11.901 -2.04%
2007-07-17 0 22.05 22.05 22.70 21.50 22.90 25,000 565,775 22.631 12.23 12.23 12.59 11.92 12.70 45,075 12.552 -0.90%
2007-07-16 0 22.25 21.80 22.25 22.00 23.50 27,500 623,450 22.671 12.34 12.09 12.34 12.20 13.03 49,583 12.574 -5.32%
2007-07-13 0 23.50 23.10 23.50 23.20 23.70 13,000 304,750 23.442 13.03 12.81 13.03 12.87 13.14 23,439 13.002 -1.88%
2007-07-12 0 23.95 23.90 23.95 22.50 24.60 20,500 488,550 23.832 13.28 13.26 13.28 12.48 13.64 36,962 13.218 -1.03%
2007-07-11 0 24.20 23.50 24.20 24.00 24.25 19,500 468,875 24.045 13.42 13.03 13.42 13.31 13.45 35,159 13.336 0.83%
2007-07-10 0 24.00 23.60 24.00 22.20 24.20 54,000 1,274,150 23.595 13.31 13.09 13.31 12.31 13.42 97,362 13.087 10.09%
2007-07-09 0 21.80 21.60 21.80 20.10 21.80 83,000 1,762,000 21.229 12.09 11.98 12.09 11.15 12.09 149,649 11.774 9.00%
2007-07-06 0 20.00 19.80 20.00 19.10 20.00 24,500 478,920 19.548 11.09 10.98 11.09 10.59 11.09 44,174 10.842 4.71%
2007-07-05 0 19.10 19.04 19.10 18.80 19.10 15,500 292,980 18.902 10.59 10.56 10.59 10.43 10.59 27,947 10.484 0.00%
2007-07-04 0 19.10 18.90 19.10 18.50 19.18 56,000 1,061,080 18.948 10.59 10.48 10.59 10.26 10.64 100,968 10.509 2.69%
2007-07-03 0 18.60 18.32 18.70 18.10 18.60 46,500 858,850 18.470 10.32 10.16 10.37 10.04 10.32 83,840 10.244 3.33%
2007-06-29 0 18.00 17.92 18.00 17.92 18.20 5,500 99,220 18.040 9.983 9.939 9.983 9.939 10.09 9,917 10.006 -1.10%
2007-06-28 0 18.20 18.06 18.20 18.00 18.40 39,000 710,350 18.214 10.09 10.02 10.09 9.983 10.21 70,317 10.102 0.11%
2007-06-27 0 18.18 18.00 18.20 17.20 18.20 30,500 547,210 17.941 10.08 9.983 10.09 9.540 10.09 54,992 9.9508 6.94%
2007-06-26 0 17.00 17.00 17.28 16.70 17.30 39,850 676,340 16.972 9.429 9.429 9.584 9.262 9.595 71,850 9.4133 1.80%
2007-06-25 0 16.70 16.50 16.70 16.50 16.70 8,000 132,600 16.575 9.262 9.151 9.262 9.151 9.262 14,424 9.1930 1.21%
2007-06-22 0 16.50 16.12 16.50 16.50 16.50 3,000 49,500 16.500 9.151 8.941 9.151 9.151 9.151 5,409 9.1514 1.23%
2007-06-21 0 16.30 16.30 16.50 16.30 16.30 2,500 40,750 16.300 9.040 9.040 9.151 9.040 9.040 4,508 9.0405 1.24%
2007-06-20 0 16.10 16.10 16.30 16.10 16.10 1,700 27,350 16.088 8.930 8.930 9.040 8.930 8.930 3,065 8.9230 0.00%
2007-06-18 0 16.10 16.00 16.30 16.00 16.10 9,000 144,600 16.067 8.930 8.874 9.040 8.874 8.930 16,227 8.9111 -0.37%
2007-06-15 0 16.16 16.16 16.50 16.12 16.16 4,000 64,620 16.155 8.963 8.963 9.151 8.941 8.963 7,212 8.9601 -0.25%
2007-06-14 0 16.20 16.00 16.20 15.70 16.40 36,000 582,850 16.190 8.985 8.874 8.985 8.708 9.096 64,908 8.9796 3.85%
2007-06-13 0 15.60 15.50 15.90 15.10 15.60 32,000 492,100 15.378 8.652 8.597 8.819 8.375 8.652 57,696 8.5292 3.31%
2007-06-12 0 15.10 15.02 15.12 15.00 15.12 47,000 707,730 15.058 8.375 8.331 8.386 8.319 8.386 84,741 8.3517 0.67%
2007-06-11 0 15.00 14.88 15.00 15.00 15.00 31,100 466,490 15.000 8.319 8.253 8.319 8.319 8.319 56,073 8.3193 0.94%
2007-06-08 0 14.86 14.86 15.02 14.84 14.84 2,500 37,100 14.840 8.242 8.242 8.331 8.231 8.231 4,508 8.2307 -1.59%
2007-06-07 0 15.10 14.96 15.10 15.00 15.22 9,000 136,370 15.152 8.375 8.297 8.375 8.319 8.441 16,227 8.4039 2.03%
2007-06-06 0 14.80 14.80 15.00 14.80 14.90 15,000 222,500 14.833 8.209 8.209 8.319 8.209 8.264 27,045 8.2270 -1.33%
2007-06-05 0 15.00 14.76 15.00 - - 0 0 - 8.319 8.186 8.319 - - 0 - -0.66%
2007-06-04 0 15.10 14.84 15.10 15.10 15.10 5,000 75,500 15.100 8.375 8.231 8.375 8.375 8.375 9,015 8.3749 1.75%
2007-06-01 0 14.84 14.82 15.10 14.84 14.84 5,000 74,200 14.840 8.231 8.220 8.375 8.231 8.231 9,015 8.2307 0.13%
2007-05-31 0 14.82 14.82 15.00 14.80 15.10 22,500 333,940 14.842 8.220 8.220 8.319 8.209 8.375 40,568 8.2317 0.00%
2007-05-30 0 14.82 14.82 15.14 14.80 15.20 7,000 105,350 15.050 8.220 8.220 8.397 8.209 8.430 12,621 8.3472 -1.85%
2007-05-29 0 15.10 15.10 15.18 15.08 15.10 73,100 1,103,520 15.096 8.375 8.375 8.419 8.364 8.375 131,799 8.3727 0.67%
2007-05-28 0 15.00 15.30 15.40 14.42 15.00 14,500 213,400 14.717 8.319 8.486 8.541 7.998 8.319 26,144 8.1626 3.31%
2007-05-25 0 14.52 14.40 15.00 14.40 14.62 31,500 459,080 14.574 8.053 7.987 8.319 7.987 8.109 56,795 8.0832 0.83%
2007-05-23 0 14.40 14.30 14.70 14.40 14.40 14,500 208,800 14.400 7.987 7.931 8.153 7.987 7.987 26,144 7.9867 0.00%
2007-05-22 0 14.40 14.40 14.72 14.40 14.50 7,300 105,360 14.433 7.987 7.987 8.164 7.987 8.042 13,162 8.0049 -2.17%
2007-05-21 0 14.72 14.20 14.80 - - 0 0 - 8.164 7.876 8.209 - - 0 - 0.00%
2007-05-18 0 14.72 14.36 14.80 - - 0 0 - 8.164 7.964 8.209 - - 0 - 0.00%
2007-05-17 0 14.72 14.72 15.00 14.72 15.00 20,500 304,960 14.876 8.164 8.164 8.319 8.164 8.319 36,962 8.2507 0.82%
2007-05-16 0 14.60 14.54 15.00 - - 0 0 - 8.098 8.064 8.319 - - 0 - 0.00%
2007-05-15 0 15.30 15.26 15.30 15.20 15.40 11,250 171,450 15.240 8.098 8.076 8.098 8.045 8.151 21,256 8.0659 -0.65%
2007-05-14 0 15.40 15.30 15.40 15.10 15.40 65,500 998,200 15.240 8.151 8.098 8.151 7.992 8.151 123,759 8.0657 3.91%
2007-05-11 0 14.82 14.82 14.98 14.82 14.98 8,000 119,600 14.950 7.844 7.844 7.928 7.844 7.928 15,116 7.9124 0.14%
2007-05-10 0 14.80 14.80 15.00 14.80 15.00 36,000 538,860 14.968 7.833 7.833 7.939 7.833 7.939 68,020 7.9221 -1.33%
2007-05-09 0 15.00 14.90 15.00 14.90 15.00 15,000 224,000 14.933 7.939 7.886 7.939 7.886 7.939 28,342 7.9035 0.67%
2007-05-08 0 14.90 14.80 15.00 14.90 15.10 12,000 179,200 14.933 7.886 7.833 7.939 7.886 7.992 22,673 7.9035 -0.40%
2007-05-07 0 14.96 14.80 14.96 14.70 14.96 31,000 458,460 14.789 7.918 7.833 7.918 7.780 7.918 58,573 7.8272 1.08%
2007-05-04 0 14.80 14.74 14.80 14.80 14.80 24,500 362,600 14.800 7.833 7.801 7.833 7.833 7.833 46,291 7.8330 0.68%
2007-05-03 0 14.70 14.70 14.80 14.62 14.80 12,500 183,210 14.657 7.780 7.780 7.833 7.738 7.833 23,618 7.7572 0.00%
2007-05-02 0 14.70 14.58 14.70 - - 0 0 - 7.780 7.717 7.780 - - 0 - 0.00%
2007-04-30 0 14.70 14.56 14.80 14.70 14.70 12,000 176,400 14.700 7.780 7.706 7.833 7.780 7.780 22,673 7.7801 0.68%
2007-04-27 0 14.60 14.54 14.60 14.60 14.60 4,000 58,400 14.600 7.727 7.695 7.727 7.727 7.727 7,558 7.7271 -0.54%
2007-04-26 0 14.68 14.60 14.68 - - 0 0 - 7.769 7.727 7.769 - - 0 - -0.14%
2007-04-25 0 14.70 14.50 14.70 - - 0 0 - 7.780 7.674 7.780 - - 0 - 0.00%
2007-04-24 0 14.70 14.52 14.70 14.50 14.70 16,000 232,300 14.519 7.780 7.685 7.780 7.674 7.780 30,231 7.6841 1.38%
2007-04-23 0 14.50 14.40 14.70 14.50 14.70 27,000 394,260 14.602 7.674 7.621 7.780 7.674 7.780 51,015 7.7283 0.28%
2007-04-20 0 14.46 14.42 14.70 14.46 14.50 22,000 318,440 14.475 7.653 7.632 7.780 7.653 7.674 41,568 7.6607 -1.63%
2007-04-19 0 14.70 14.70 14.90 14.70 14.70 6,000 88,200 14.700 7.780 7.780 7.886 7.780 7.780 11,337 7.7801 -0.68%
2007-04-18 0 14.80 14.80 14.90 14.80 14.80 2,000 29,600 14.800 7.833 7.833 7.886 7.833 7.833 3,779 7.8330 -0.67%
2007-04-17 0 14.90 14.60 15.00 - - 0 0 - 7.886 7.727 7.939 - - 0 - 0.00%
2007-04-16 0 14.90 - 14.90 14.90 14.90 4,000 59,600 14.900 7.886 - 7.886 7.886 7.886 7,558 7.8859 -0.13%
2007-04-13 0 14.92 14.92 14.98 14.90 15.00 23,000 342,900 14.909 7.896 7.896 7.928 7.886 7.939 43,457 7.8905 -0.53%
2007-04-12 0 15.00 15.00 15.08 15.00 15.02 31,100 466,428 14.998 7.939 7.939 7.981 7.939 7.949 58,762 7.9376 0.00%
2007-04-11 0 15.00 14.74 15.00 14.60 15.00 6,000 89,200 14.867 7.939 7.801 7.939 7.727 7.939 11,337 7.8683 2.04%
2007-04-10 0 14.70 14.64 15.00 14.70 14.80 10,500 154,500 14.714 7.780 7.748 7.939 7.780 7.833 19,839 7.7876 -2.65%
2007-04-04 0 15.10 14.94 15.10 14.94 15.12 51,000 768,080 15.060 7.992 7.907 7.992 7.907 8.002 96,362 7.9708 1.34%
2007-04-03 0 14.90 14.78 14.94 14.40 14.98 54,500 800,690 14.692 7.886 7.822 7.907 7.621 7.928 102,975 7.7756 3.47%
2007-04-02 0 14.40 14.20 14.50 13.12 14.40 37,500 519,860 13.863 7.621 7.515 7.674 6.944 7.621 70,854 7.3370 9.92%
2007-03-30 0 13.10 13.02 13.10 13.02 13.10 5,000 65,260 13.052 6.933 6.891 6.933 6.891 6.933 9,447 6.9078 2.34%
2007-03-29 0 12.80 12.80 13.02 - - 0 0 - 6.774 6.774 6.891 - - 0 - 0.00%
2007-03-28 0 12.80 12.80 13.02 12.74 12.74 2,000 25,480 12.740 6.774 6.774 6.891 6.743 6.743 3,779 6.7427 0.00%
2007-03-27 0 12.80 12.74 13.02 - - 0 0 - 6.774 6.743 6.891 - - 0 - 0.00%
2007-03-26 0 12.80 12.80 13.02 12.70 12.80 39,000 496,300 12.726 6.774 6.774 6.891 6.722 6.774 73,688 6.7351 1.43%
2007-03-23 0 12.62 12.62 12.70 12.62 12.70 40,500 512,790 12.661 6.679 6.679 6.722 6.679 6.722 76,523 6.7012 -2.02%
2007-03-22 0 12.88 12.78 13.00 12.80 12.88 26,000 333,760 12.837 6.817 6.764 6.880 6.774 6.817 49,126 6.7940 0.94%
2007-03-21 0 12.76 12.76 12.80 - - 0 0 - 6.753 6.753 6.774 - - 0 - 0.16%
2007-03-20 0 12.74 12.74 13.10 12.70 12.74 10,000 127,240 12.724 6.743 6.743 6.933 6.722 6.743 18,894 6.7342 0.31%
2007-03-19 0 12.70 12.60 12.70 - - 0 0 - 6.722 6.669 6.722 - - 0 - 0.00%
2007-03-16 0 12.70 12.60 12.70 12.60 12.70 5,000 63,200 12.640 6.722 6.669 6.722 6.669 6.722 9,447 6.6898 0.79%
2007-03-15 0 12.60 12.52 12.60 12.60 12.60 31,000 390,600 12.600 6.669 6.626 6.669 6.669 6.669 58,573 6.6686 0.00%
2007-03-14 0 12.60 12.30 12.60 12.50 12.60 7,000 88,000 12.571 6.669 6.510 6.669 6.616 6.669 13,226 6.6535 -2.33%
2007-03-13 0 12.90 12.30 12.90 12.88 12.90 28,000 361,160 12.899 6.827 6.510 6.827 6.817 6.827 52,905 6.8266 -0.77%
2007-03-12 0 13.00 13.00 13.06 13.00 13.00 4,000 52,000 13.000 6.880 6.880 6.912 6.880 6.880 7,558 6.8803 0.00%
2007-03-09 0 13.00 13.00 13.02 12.60 13.00 22,000 285,350 12.970 6.880 6.880 6.891 6.669 6.880 41,568 6.8647 0.00%
2007-03-08 0 13.00 12.62 13.00 13.00 13.00 8,000 104,000 13.000 6.880 6.679 6.880 6.880 6.880 15,116 6.8803 2.52%
2007-03-07 0 12.68 12.60 12.70 12.60 12.70 20,184 255,953 12.681 6.711 6.669 6.722 6.669 6.722 38,137 6.7115 -1.71%
2007-03-06 0 12.90 12.52 13.06 - - 0 0 - 6.827 6.626 6.912 - - 0 - 0.00%
2007-03-05 0 12.90 - 13.00 12.90 12.98 25,000 323,940 12.958 6.827 - 6.880 6.827 6.870 47,236 6.8579 -0.77%
2007-03-02 0 13.00 12.80 13.12 13.00 13.20 30,000 391,960 13.065 6.880 6.774 6.944 6.880 6.986 56,683 6.9149 -0.15%
2007-03-01 0 13.02 13.00 13.10 13.00 13.02 6,500 84,530 13.005 6.891 6.880 6.933 6.880 6.891 12,281 6.8828 0.15%
2007-02-28 0 13.00 13.00 13.18 12.90 13.00 15,500 200,980 12.966 6.880 6.880 6.976 6.827 6.880 29,286 6.8626 -1.07%
2007-02-27 0 13.14 13.14 13.40 13.00 13.40 96,600 1,262,980 13.074 6.954 6.954 7.092 6.880 7.092 182,521 6.9197 -0.45%
2007-02-26 0 13.20 13.20 13.40 12.90 13.30 193,000 2,523,190 13.074 6.986 6.986 7.092 6.827 7.039 364,663 6.9192 3.94%
2007-02-23 0 12.70 12.44 12.70 12.20 12.70 63,000 782,820 12.426 6.722 6.584 6.722 6.457 6.722 119,035 6.5764 4.27%
2007-02-22 0 12.18 12.14 12.20 12.18 12.18 11,500 140,070 12.180 6.446 6.425 6.457 6.446 6.446 21,729 6.4463 0.33%
2007-02-21 0 12.14 12.10 12.16 12.14 12.16 6,500 78,940 12.145 6.425 6.404 6.436 6.425 6.436 12,281 6.4276 0.17%
2007-02-16 0 12.12 12.00 12.12 12.10 12.12 15,000 181,540 12.103 6.415 6.351 6.415 6.404 6.415 28,342 6.4054 0.17%
2007-02-15 0 12.10 12.10 12.50 - - 0 0 - 6.404 6.404 6.616 - - 0 - 0.17%
2007-02-14 0 12.08 12.08 12.32 - - 0 0 - 6.393 6.393 6.520 - - 0 - 0.00%
2007-02-13 0 12.08 12.00 12.18 12.06 12.08 3,000 36,190 12.063 6.393 6.351 6.446 6.383 6.393 5,668 6.3846 0.00%
2007-02-12 0 12.08 12.06 12.10 - - 0 0 - 6.393 6.383 6.404 - - 0 - 0.00%
2007-02-09 0 12.08 12.04 12.08 12.00 12.08 28,500 343,060 12.037 6.393 6.372 6.393 6.351 6.393 53,849 6.3708 0.50%
2007-02-08 0 12.02 11.98 12.04 12.00 12.02 9,500 114,110 12.012 6.362 6.340 6.372 6.351 6.362 17,950 6.3572 0.17%
2007-02-07 0 12.00 11.90 12.08 12.00 12.00 6,000 72,000 12.000 6.351 6.298 6.393 6.351 6.351 11,337 6.3511 -0.50%
2007-02-06 0 12.06 12.04 12.10 12.00 12.06 15,000 180,470 12.031 6.383 6.372 6.404 6.351 6.383 28,342 6.3676 0.50%
2007-02-05 0 12.00 11.98 12.06 12.00 12.02 15,000 180,070 12.005 6.351 6.340 6.383 6.351 6.362 28,342 6.3535 -0.33%
2007-02-02 0 12.04 11.92 12.08 12.02 12.04 9,000 108,240 12.027 6.372 6.309 6.393 6.362 6.372 17,005 6.3652 0.67%
2007-02-01 0 11.96 11.92 12.00 11.96 11.96 5,000 59,800 11.960 6.330 6.309 6.351 6.330 6.330 9,447 6.3299 0.00%
2007-01-31 0 11.96 11.60 11.96 - - 0 0 - 6.330 6.139 6.330 - - 0 - -0.33%
2007-01-30 0 12.00 11.90 12.02 - - 0 0 - 6.351 6.298 6.362 - - 0 - 0.00%
2007-01-29 0 12.00 11.90 12.02 - - 0 0 - 6.351 6.298 6.362 - - 0 - 0.00%
2007-01-26 0 12.00 11.90 12.02 12.00 12.00 12,000 144,000 12.000 6.351 6.298 6.362 6.351 6.351 22,673 6.3511 0.00%
2007-01-25 0 12.00 12.00 12.04 11.62 12.02 30,000 359,730 11.991 6.351 6.351 6.372 6.150 6.362 56,683 6.3463 -0.17%
2007-01-24 0 12.02 11.96 12.04 12.02 12.02 3,000 36,060 12.020 6.362 6.330 6.372 6.362 6.362 5,668 6.3617 0.17%
2007-01-23 0 12.00 11.90 12.02 12.00 12.00 9,000 108,000 12.000 6.351 6.298 6.362 6.351 6.351 17,005 6.3511 0.00%
2007-01-22 0 12.00 12.00 12.30 12.00 12.30 24,500 297,050 12.124 6.351 6.351 6.510 6.351 6.510 46,291 6.4170 -1.15%
2007-01-19 0 12.14 - 12.14 12.14 12.14 14,000 169,960 12.140 6.425 - 6.425 6.425 6.425 26,452 6.4252 -0.49%
2007-01-18 0 12.20 12.14 12.30 12.20 12.20 10,000 122,000 12.200 6.457 6.425 6.510 6.457 6.457 18,894 6.4569 0.83%
2007-01-17 0 12.10 12.08 12.30 12.10 12.10 10,000 121,000 12.100 6.404 6.393 6.510 6.404 6.404 18,894 6.4040 -1.31%
2007-01-16 0 12.26 12.00 12.26 12.28 12.28 2,500 30,700 12.280 6.489 6.351 6.489 6.499 6.499 4,724 6.4993 -0.16%
2007-01-15 0 12.28 11.92 12.28 - - 20,000 246,000 12.300 6.499 6.309 6.499 - - 37,789 6.5098 -0.16%
2007-01-12 0 12.30 12.06 12.30 12.38 12.38 500 6,190 12.380 6.510 6.383 6.510 6.552 6.552 945 6.5522 2.33%
2007-01-11 0 12.02 12.02 12.36 - - 0 0 - 6.362 6.362 6.542 - - 0 - 0.17%
2007-01-10 0 12.00 12.00 12.38 - - 0 0 - 6.351 6.351 6.552 - - 0 - 0.00%
2007-01-09 0 12.00 11.60 12.36 - - 0 0 - 6.351 6.139 6.542 - - 0 - 0.00%
2007-01-08 0 12.00 11.90 12.38 11.92 12.00 25,200 301,680 11.971 6.351 6.298 6.552 6.309 6.351 47,614 6.3359 0.00%
2007-01-05 0 12.00 11.96 12.20 12.00 12.04 18,500 222,220 12.012 6.351 6.330 6.457 6.351 6.372 34,955 6.3574 -0.17%
2007-01-04 0 12.02 12.02 12.12 12.02 12.02 17,600 211,540 12.019 6.362 6.362 6.415 6.362 6.362 33,254 6.3613 -0.66%
2007-01-03 0 12.10 12.20 12.50 12.10 12.20 9,500 115,150 12.121 6.404 6.457 6.616 6.404 6.457 17,950 6.4151 -0.82%
2007-01-02 0 12.20 12.12 12.20 12.02 12.20 16,500 200,760 12.167 6.457 6.415 6.457 6.362 6.457 31,176 6.4396 -1.61%
2006-12-29 0 12.40 12.10 12.40 12.10 12.40 5,500 67,300 12.236 6.563 6.404 6.563 6.404 6.563 10,392 6.4762 1.14%
2006-12-28 0 12.26 12.04 12.50 - - 0 0 - 6.489 6.372 6.616 - - 0 - 0.00%
2006-12-27 0 12.26 12.10 12.26 - - 0 0 - 6.489 6.404 6.489 - - 0 - -0.97%
2006-12-22 0 12.38 12.22 12.48 - - 0 0 - 6.552 6.468 6.605 - - 0 - 0.00%
2006-12-21 0 12.38 12.04 12.40 - - 0 0 - 6.552 6.372 6.563 - - 0 - 0.00%
2006-12-20 0 12.38 12.02 12.40 - - 0 0 - 6.552 6.362 6.563 - - 0 - 0.00%
2006-12-19 0 12.38 12.02 12.44 12.38 12.38 500 6,190 12.380 6.552 6.362 6.584 6.552 6.552 945 6.5522 1.48%
2006-12-18 0 12.20 12.10 12.30 12.20 12.20 2,000 24,400 12.200 6.457 6.404 6.510 6.457 6.457 3,779 6.4569 -0.81%
2006-12-15 0 12.30 12.10 12.30 12.30 12.30 1,000 12,300 12.300 6.510 6.404 6.510 6.510 6.510 1,889 6.5098 0.82%
2006-12-14 0 12.20 12.00 12.38 12.00 12.20 5,000 60,600 12.120 6.457 6.351 6.552 6.351 6.457 9,447 6.4146 1.67%
2006-12-13 0 12.00 12.00 12.20 - - 0 0 - 6.351 6.351 6.457 - - 0 - 0.00%
2006-12-12 0 12.00 12.00 12.40 12.00 12.00 5,000 60,000 12.000 6.351 6.351 6.563 6.351 6.351 9,447 6.3511 0.00%
2006-12-11 0 12.00 11.92 12.20 12.00 12.00 5,000 60,000 12.000 6.351 6.309 6.457 6.351 6.351 9,447 6.3511 -1.64%
2006-12-08 0 12.20 12.00 12.40 - - 0 0 - 6.457 6.351 6.563 - - 0 - 0.00%
2006-12-07 0 12.20 12.10 12.40 12.20 12.20 1,000 12,200 12.200 6.457 6.404 6.563 6.457 6.457 1,889 6.4569 0.00%
2006-12-06 0 12.20 12.20 12.40 12.20 12.20 2,700 32,920 12.193 6.457 6.457 6.563 6.457 6.457 5,102 6.4530 0.66%
2006-12-05 0 12.12 12.00 12.46 - - 0 0 - 6.415 6.351 6.595 - - 0 - 0.00%
2006-12-04 0 12.12 - 12.50 - - 0 0 - 6.415 - 6.616 - - 0 - 0.00%
2006-12-01 0 12.12 12.00 12.58 - - 0 0 - 6.415 6.351 6.658 - - 0 - 0.00%
2006-11-30 0 12.12 12.12 12.28 12.10 12.10 15,050 182,100 12.100 6.415 6.415 6.499 6.404 6.404 28,436 6.4038 -0.66%
2006-11-29 0 12.20 12.20 12.40 - - 0 0 - 6.457 6.457 6.563 - - 0 - 1.16%
2006-11-28 0 12.06 12.00 12.40 - - 0 0 - 6.383 6.351 6.563 - - 0 - 0.00%
2006-11-27 0 12.06 12.06 12.50 12.06 12.06 1,000 12,060 12.060 6.383 6.383 6.616 6.383 6.383 1,889 6.3828 -1.63%
2006-11-24 0 12.26 12.26 12.50 12.26 12.26 500 6,130 12.260 6.489 6.489 6.616 6.489 6.489 945 6.4887 1.16%
2006-11-23 0 12.12 12.10 12.40 - - 0 0 - 6.415 6.404 6.563 - - 0 - 0.00%
2006-11-22 0 12.12 12.12 12.44 12.10 12.10 5,500 66,550 12.100 6.415 6.415 6.584 6.404 6.404 10,392 6.4040 0.33%
2006-11-21 0 12.08 12.00 12.40 12.08 12.22 6,500 78,800 12.123 6.393 6.351 6.563 6.393 6.468 12,281 6.4162 -0.82%
2006-11-20 0 12.18 12.18 12.24 12.00 12.00 500 6,000 12.000 6.446 6.446 6.478 6.351 6.351 945 6.3511 -0.16%
2006-11-17 0 12.20 12.20 12.26 12.20 12.20 5,000 61,000 12.200 6.457 6.457 6.489 6.457 6.457 9,447 6.4569 1.67%
2006-11-16 0 12.00 12.00 12.40 12.00 12.00 3,300 39,570 11.991 6.351 6.351 6.563 6.351 6.351 6,235 6.3463 -2.44%
2006-11-15 0 12.30 11.90 12.50 - - 0 0 - 6.510 6.298 6.616 - - 0 - 0.00%
2006-11-14 0 12.30 12.20 12.60 12.30 12.30 21,000 258,300 12.300 6.510 6.457 6.669 6.510 6.510 39,678 6.5098 -1.60%
2006-11-13 0 12.50 - 12.56 12.50 12.50 1,500 18,750 12.500 6.616 - 6.647 6.616 6.616 2,834 6.6157 0.00%
2006-11-10 0 12.50 12.28 12.60 12.50 12.50 13,000 162,500 12.500 6.616 6.499 6.669 6.616 6.616 24,563 6.6157 -0.79%
2006-11-09 0 12.60 12.30 12.60 - - 0 0 - 6.669 6.510 6.669 - - 0 - 0.00%
2006-11-08 0 12.60 12.32 12.60 12.40 12.60 4,500 55,900 12.422 6.669 6.520 6.669 6.563 6.669 8,503 6.5745 0.00%
2006-11-07 0 12.60 12.32 12.60 12.30 12.60 22,500 281,550 12.513 6.669 6.520 6.669 6.510 6.669 42,513 6.6228 2.27%
2006-11-06 0 12.32 12.32 12.38 12.30 12.32 6,200 76,300 12.306 6.520 6.520 6.552 6.510 6.520 11,715 6.5133 0.16%
2006-11-03 0 12.30 12.30 12.50 12.30 12.40 10,500 129,650 12.348 6.510 6.510 6.616 6.510 6.563 19,839 6.5350 -0.16%
2006-11-02 0 12.32 12.32 12.50 12.32 12.34 2,000 24,660 12.330 6.520 6.520 6.616 6.520 6.531 3,779 6.5257 0.00%
2006-11-01 0 12.32 - 12.56 12.30 12.40 14,000 172,500 12.321 6.520 - 6.647 6.510 6.563 26,452 6.5212 -0.65%
2006-10-31 0 12.40 12.34 12.40 - - 0 0 - 6.563 6.531 6.563 - - 0 - 0.00%
2006-10-27 0 12.40 12.32 12.50 - - 0 0 - 6.563 6.520 6.616 - - 0 - 0.00%
2006-10-26 0 12.40 12.30 12.50 12.40 12.40 10,000 124,000 12.400 6.563 6.510 6.616 6.563 6.563 18,894 6.5628 0.49%
2006-10-25 0 12.34 12.34 12.50 12.30 12.40 30,000 371,000 12.367 6.531 6.531 6.616 6.510 6.563 56,683 6.5451 -0.48%
2006-10-24 0 12.40 12.34 12.56 - - 0 0 - 6.563 6.531 6.647 - - 0 - 0.00%
2006-10-23 0 12.40 12.34 12.54 12.40 12.40 5,000 62,000 12.400 6.563 6.531 6.637 6.563 6.563 9,447 6.5628 -1.27%
2006-10-20 0 12.56 12.30 12.56 - - 0 0 - 6.647 6.510 6.647 - - 0 - 0.00%
2006-10-19 0 12.56 12.30 12.60 12.56 12.56 5,000 62,800 12.560 6.647 6.510 6.669 6.647 6.647 9,447 6.6474 -0.16%
2006-10-18 0 12.58 12.30 12.58 12.50 12.58 6,000 75,080 12.513 6.658 6.510 6.658 6.616 6.658 11,337 6.6228 0.64%
2006-10-17 0 12.50 12.30 12.70 12.50 12.50 30,000 375,000 12.500 6.616 6.510 6.722 6.616 6.616 56,683 6.6157 0.00%
2006-10-16 0 12.50 12.20 12.50 - - 0 0 - 6.616 6.457 6.616 - - 0 - 0.00%
2006-10-13 0 12.50 12.40 12.50 - - 0 0 - 6.616 6.563 6.616 - - 0 - 0.00%
2006-10-12 0 12.50 12.40 12.50 12.50 12.50 5,000 62,500 12.500 6.616 6.563 6.616 6.616 6.616 9,447 6.6157 0.00%
2006-10-11 0 12.50 12.46 12.50 - - 0 0 - 6.616 6.595 6.616 - - 0 - 0.00%
2006-10-10 0 12.50 12.10 12.50 12.50 12.50 5,000 62,500 12.500 6.616 6.404 6.616 6.616 6.616 9,447 6.6157 0.00%
2006-10-09 0 12.50 - 12.60 12.50 12.50 5,000 62,500 12.500 6.616 - 6.669 6.616 6.616 9,447 6.6157 -0.79%
2006-10-06 0 12.60 12.30 12.60 12.60 12.60 10,000 126,000 12.600 6.669 6.510 6.669 6.669 6.669 18,894 6.6686 0.00%
2006-10-05 0 12.60 12.40 12.98 12.60 12.60 11,000 138,600 12.600 6.669 6.563 6.870 6.669 6.669 20,784 6.6686 0.80%
2006-10-04 0 12.50 - 12.60 - - 0 0 - 6.616 - 6.669 - - 0 - 0.00%
2006-10-03 0 12.50 12.50 12.60 - - 0 0 - 6.616 6.616 6.669 - - 0 - 0.00%
2006-09-29 0 12.50 12.42 12.60 12.50 12.50 3,000 37,500 12.500 6.616 6.573 6.669 6.616 6.616 5,668 6.6157 -0.79%
2006-09-28 0 12.60 12.32 12.60 12.60 12.60 3,000 37,800 12.600 6.669 6.520 6.669 6.669 6.669 5,668 6.6686 0.00%
2006-09-27 0 12.60 12.50 12.70 - - 0 0 - 6.669 6.616 6.722 - - 0 - 0.00%
2006-09-26 0 12.60 12.20 12.70 12.60 12.60 10,000 126,000 12.600 6.669 6.457 6.722 6.669 6.669 18,894 6.6686 -0.79%
2006-09-25 0 12.70 12.60 12.70 - - 0 0 - 6.722 6.669 6.722 - - 0 - 0.00%
2006-09-22 0 12.70 12.30 12.74 12.70 12.70 5,000 63,500 12.700 6.722 6.510 6.743 6.722 6.722 9,447 6.7215 0.00%
2006-09-21 0 12.70 12.60 12.80 12.70 12.70 10,000 127,000 12.700 6.722 6.669 6.774 6.722 6.722 18,894 6.7215 0.00%
2006-09-20 0 12.70 12.60 12.70 12.60 12.70 23,000 291,100 12.657 6.722 6.669 6.722 6.669 6.722 43,457 6.6985 0.79%
2006-09-19 0 12.60 12.40 12.60 - - 0 0 - 6.669 6.563 6.669 - - 0 - 0.00%
2006-09-18 0 12.60 12.20 12.60 - - 2,000 25,200 12.600 6.669 6.457 6.669 - - 3,779 6.6686 0.00%
2006-09-15 0 12.60 12.60 12.70 12.60 12.60 3,000 37,800 12.600 6.669 6.669 6.722 6.669 6.669 5,668 6.6686 0.00%
2006-09-14 0 12.60 12.60 12.70 12.60 12.60 13,200 166,280 12.597 6.669 6.669 6.722 6.669 6.669 24,941 6.6670 0.00%
2006-09-13 0 12.60 12.60 12.86 12.60 12.80 34,500 436,200 12.643 6.669 6.669 6.806 6.669 6.774 65,186 6.6916 -0.79%
2006-09-12 0 12.70 12.60 12.70 12.60 12.70 17,050 215,520 12.640 6.722 6.669 6.722 6.669 6.722 32,215 6.6900 0.79%
2006-09-11 0 12.60 12.00 12.68 12.40 12.60 12,500 157,100 12.568 6.669 6.351 6.711 6.563 6.669 23,618 6.6517 0.00%
2006-09-08 0 12.60 12.60 12.90 12.50 12.70 12,000 151,360 12.613 6.669 6.669 6.827 6.616 6.722 22,673 6.6757 -1.56%
2006-09-07 0 12.80 12.62 13.08 12.50 12.80 7,000 88,400 12.629 6.774 6.679 6.923 6.616 6.774 13,226 6.6837 -2.14%
2006-09-06 0 13.08 12.90 13.08 13.10 13.10 1,000 13,100 13.100 6.923 6.827 6.923 6.933 6.933 1,889 6.9332 -0.15%
2006-09-05 0 13.10 12.70 13.20 - - 0 0 - 6.933 6.722 6.986 - - 0 - 0.00%
2006-09-04 0 13.10 13.02 13.10 12.60 13.10 50,900 652,680 12.823 6.933 6.891 6.933 6.669 6.933 96,173 6.7865 4.80%
2006-09-01 0 12.50 12.40 12.68 12.50 12.50 5,000 62,500 12.500 6.616 6.563 6.711 6.616 6.616 9,447 6.6157 0.00%
2006-08-31 0 12.50 12.24 12.50 - - 0 0 - 6.616 6.478 6.616 - - 0 - 0.00%
2006-08-30 0 12.50 12.40 12.70 12.38 12.50 16,500 205,520 12.456 6.616 6.563 6.722 6.552 6.616 31,176 6.5923 0.97%
2006-08-29 0 12.38 12.22 12.38 12.10 12.40 36,000 440,250 12.229 6.552 6.468 6.552 6.404 6.563 68,020 6.4724 1.48%
2006-08-28 0 12.20 12.00 12.20 11.70 12.20 33,000 396,000 12.000 6.457 6.351 6.457 6.192 6.457 62,352 6.3511 6.09%
2006-08-25 0 11.50 11.34 11.60 - - 0 0 - 6.086 6.002 6.139 - - 0 - 0.00%
2006-08-24 0 11.50 11.30 11.70 11.50 11.50 4,500 51,750 11.500 6.086 5.981 6.192 6.086 6.086 8,503 6.0864 0.00%
2006-08-23 0 11.50 11.30 11.82 - - 500 5,650 11.300 6.086 5.981 6.256 - - 945 5.9806 0.00%
2006-08-22 0 11.50 11.50 11.80 11.50 11.50 5,000 57,500 11.500 6.086 6.086 6.245 6.086 6.086 9,447 6.0864 0.00%
2006-08-21 0 11.50 11.38 11.50 11.50 11.50 9,500 109,250 11.500 6.086 6.023 6.086 6.086 6.086 17,950 6.0864 -2.54%
2006-08-18 0 11.80 11.70 11.90 11.80 11.90 15,000 178,000 11.867 6.245 6.192 6.298 6.245 6.298 28,342 6.2805 -1.67%
2006-08-17 0 12.00 11.80 12.00 11.90 12.00 12,500 149,200 11.936 6.351 6.245 6.351 6.298 6.351 23,618 6.3172 1.69%
2006-08-16 0 11.80 11.40 12.20 11.80 11.80 1,000 11,800 11.800 6.245 6.034 6.457 6.245 6.245 1,889 6.2452 3.51%
2006-08-15 0 11.40 11.34 11.80 - - 0 0 - 6.034 6.002 6.245 - - 0 - 0.00%
2006-08-14 0 11.40 11.36 11.50 - - 0 0 - 6.034 6.012 6.086 - - 0 - 0.00%
2006-08-11 0 11.40 11.30 11.50 - - 0 0 - 6.034 5.981 6.086 - - 0 - 0.00%
2006-08-10 0 11.40 11.32 11.68 11.40 11.40 4,500 51,300 11.400 6.034 5.991 6.182 6.034 6.034 8,503 6.0335 -0.87%
2006-08-09 0 11.50 11.30 11.66 11.50 11.50 10,000 115,000 11.500 6.086 5.981 6.171 6.086 6.086 18,894 6.0864 0.00%
2006-08-08 0 11.50 11.20 11.70 - - 0 0 - 6.086 5.928 6.192 - - 0 - 0.00%
2006-08-07 0 11.50 11.24 11.68 - - 0 0 - 6.086 5.949 6.182 - - 0 - 0.00%
2006-08-04 0 11.50 11.14 11.58 11.50 11.50 10,500 120,750 11.500 6.086 5.896 6.129 6.086 6.086 19,839 6.0864 1.59%
2006-08-03 0 11.32 11.32 11.58 - - 0 0 - 5.991 5.991 6.129 - - 0 - 0.00%
2006-08-02 0 11.32 11.32 11.66 - - 0 0 - 5.991 5.991 6.171 - - 0 - 0.00%
2006-08-01 0 11.32 11.30 11.68 - - 0 0 - 5.991 5.981 6.182 - - 0 - 0.00%
2006-07-31 0 11.32 11.32 11.48 - - 0 0 - 5.991 5.991 6.076 - - 0 - 0.89%
2006-07-28 0 11.22 11.22 11.50 11.22 11.26 4,500 50,610 11.247 5.938 5.938 6.086 5.938 5.959 8,503 5.9524 -2.43%
2006-07-27 0 11.50 11.32 11.60 - - 0 0 - 6.086 5.991 6.139 - - 0 - 0.00%
2006-07-26 0 11.50 11.50 11.60 11.50 11.50 17,500 201,250 11.500 6.086 6.086 6.139 6.086 6.086 33,065 6.0864 0.88%
2006-07-25 0 11.40 11.02 11.40 11.46 11.46 2,000 22,920 11.460 6.034 5.832 6.034 6.065 6.065 3,779 6.0653 0.88%
2006-07-24 0 11.30 11.20 11.48 - - 0 0 - 5.981 5.928 6.076 - - 0 - 0.00%
2006-07-21 0 11.30 11.30 11.50 - - 0 0 - 5.981 5.981 6.086 - - 0 - 0.00%
2006-07-20 0 11.30 11.25 11.50 - - 0 0 - 5.981 5.954 6.086 - - 0 - 0.00%
2006-07-19 0 11.30 11.30 11.40 11.30 11.50 5,500 62,350 11.336 5.981 5.981 6.034 5.981 6.086 10,392 5.9998 0.00%
2006-07-18 0 11.30 11.30 11.50 11.20 11.20 5,000 56,000 11.200 5.981 5.981 6.086 5.928 5.928 9,447 5.9277 0.00%
2006-07-17 0 11.30 11.30 11.60 11.30 11.45 10,000 113,825 11.383 5.981 5.981 6.139 5.981 6.060 18,894 6.0243 -1.31%
2006-07-14 0 11.45 11.45 11.70 11.45 11.45 6,000 68,700 11.450 6.060 6.060 6.192 6.060 6.060 11,337 6.0600 -0.43%
2006-07-13 0 11.50 11.15 11.75 - - 0 0 - 6.086 5.901 6.219 - - 0 - 0.00%
2006-07-12 0 11.50 11.35 11.70 - - 0 0 - 6.086 6.007 6.192 - - 0 - 0.00%
2006-07-11 0 11.50 11.05 11.80 - - 0 0 - 6.086 5.848 6.245 - - 0 - 0.00%
2006-07-10 0 11.50 11.05 11.90 11.50 11.50 500 5,750 11.500 6.086 5.848 6.298 6.086 6.086 945 6.0864 0.88%
2006-07-07 0 11.40 11.30 11.55 - - 0 0 - 6.034 5.981 6.113 - - 0 - 0.00%
2006-07-06 0 11.40 11.20 11.60 - - 0 0 - 6.034 5.928 6.139 - - 0 - 0.00%
2006-07-05 0 11.40 11.30 11.95 - - 0 0 - 6.034 5.981 6.325 - - 0 - 0.00%
2006-07-04 0 11.40 11.25 11.70 - - 0 0 - 6.034 5.954 6.192 - - 0 - 0.00%
2006-07-03 0 11.40 11.30 11.55 - - 0 0 - 6.034 5.981 6.113 - - 0 - 0.00%
2006-06-30 0 11.40 11.35 11.55 11.40 11.40 19,000 216,600 11.400 6.034 6.007 6.113 6.034 6.034 35,899 6.0335 0.44%
2006-06-29 0 11.35 11.35 11.50 - - 0 0 - 6.007 6.007 6.086 - - 0 - 0.00%
2006-06-28 0 11.35 11.25 11.45 - - 0 0 - 6.007 5.954 6.060 - - 0 - 0.00%
2006-06-27 0 11.35 11.35 11.60 11.35 11.45 4,000 45,500 11.375 6.007 6.007 6.139 6.007 6.060 7,558 6.0203 -0.87%
2006-06-26 0 11.45 11.30 11.60 - - 0 0 - 6.060 5.981 6.139 - - 0 - 0.00%
2006-06-23 0 11.45 11.35 11.60 - - 0 0 - 6.060 6.007 6.139 - - 0 - 0.00%
2006-06-22 0 11.45 11.35 11.60 - - 0 0 - 6.060 6.007 6.139 - - 0 - 0.00%
2006-06-21 0 11.45 11.10 11.60 - - 0 0 - 6.060 5.875 6.139 - - 0 - 0.00%
2006-06-20 0 11.45 11.35 11.60 - - 0 0 - 6.060 6.007 6.139 - - 0 - 0.00%
2006-06-19 0 11.45 11.40 11.75 11.35 11.45 39,000 445,550 11.424 6.060 6.034 6.219 6.007 6.060 73,688 6.0464 -2.55%
2006-06-16 0 11.75 11.55 12.20 - - 0 0 - 6.219 6.113 6.457 - - 0 - 0.00%
2006-06-15 0 11.75 11.10 11.75 11.80 11.80 7,500 88,500 11.800 6.219 5.875 6.219 6.245 6.245 14,171 6.2452 -1.26%
2006-06-14 0 11.90 11.00 12.00 11.00 11.00 10,000 110,000 11.000 6.298 5.822 6.351 5.822 5.822 18,894 5.8218 0.00%
2006-06-13 0 11.90 11.40 12.00 - - 0 0 - 6.298 6.034 6.351 - - 0 - 0.00%
2006-06-12 0 11.90 - 12.20 - - 0 0 - 6.298 - 6.457 - - 0 - 0.00%
2006-06-09 0 11.90 11.70 12.00 11.90 12.00 34,000 407,500 11.985 6.298 6.192 6.351 6.298 6.351 64,241 6.3433 -0.83%
2006-06-08 0 12.00 - 12.10 - - 0 0 - 6.351 - 6.404 - - 0 - 0.00%
2006-06-07 0 12.00 12.00 12.20 12.00 12.05 4,000 48,050 12.013 6.351 6.351 6.457 6.351 6.378 7,558 6.3577 -0.41%
2006-06-06 0 12.05 11.90 12.10 - - 0 0 - 6.378 6.298 6.404 - - 0 - 0.00%
2006-06-05 0 12.05 12.05 12.10 12.00 12.00 5,000 60,000 12.000 6.378 6.378 6.404 6.351 6.351 9,447 6.3511 0.00%
2006-06-02 0 12.05 11.80 12.45 - - 0 0 - 6.378 6.245 6.589 - - 0 - 0.00%
2006-06-01 0 12.05 12.05 12.15 - - 0 0 - 6.378 6.378 6.430 - - 0 - 0.42%
2006-05-30 0 12.00 12.00 12.15 11.95 12.00 12,500 149,925 11.994 6.351 6.351 6.430 6.325 6.351 23,618 6.3479 0.42%
2006-05-29 0 11.95 11.95 12.20 11.95 11.95 1,100 13,130 11.936 6.325 6.325 6.457 6.325 6.325 2,078 6.3174 -0.83%
2006-05-26 0 12.05 12.05 12.15 12.05 12.10 15,500 186,950 12.061 6.378 6.378 6.430 6.378 6.404 29,286 6.3835 -1.63%
2006-05-25 0 12.25 12.15 12.35 - - 0 0 - 6.483 6.430 6.536 - - 0 - 0.00%
2006-05-24 0 12.25 12.05 12.30 12.25 12.25 4,600 56,355 12.251 6.483 6.378 6.510 6.483 6.483 8,691 6.4840 0.41%
2006-05-23 0 12.20 11.80 12.20 - - 0 0 - 6.457 6.245 6.457 - - 0 - 0.00%
2006-05-22 0 12.20 11.85 12.20 - - 0 0 - 6.457 6.272 6.457 - - 0 - -0.81%
2006-05-19 0 12.30 12.30 12.50 12.30 12.40 17,000 210,300 12.371 6.510 6.510 6.616 6.510 6.563 32,121 6.5472 -0.81%
2006-05-18 0 12.40 12.30 12.40 12.30 12.40 16,000 197,100 12.319 6.563 6.510 6.563 6.510 6.563 30,231 6.5198 1.64%
2006-05-17 0 12.20 11.80 12.40 12.20 12.20 5,000 61,000 12.200 6.457 6.245 6.563 6.457 6.457 9,447 6.4569 0.00%
2006-05-16 0 12.20 12.20 12.40 - - 0 0 - 6.457 6.457 6.563 - - 0 - 2.52%
2006-05-15 0 11.90 11.90 12.35 11.85 11.90 11,000 130,450 11.859 6.298 6.298 6.536 6.272 6.298 20,784 6.2765 -2.86%
2006-05-12 0 12.60 12.55 12.85 12.60 12.90 82,000 1,045,800 12.754 6.483 6.458 6.612 6.483 6.638 159,361 6.5624 -1.95%
2006-05-11 0 12.85 12.60 12.85 12.50 12.85 106,500 1,346,800 12.646 6.612 6.483 6.612 6.432 6.612 206,975 6.5071 2.80%
2006-05-10 0 12.50 12.40 12.55 12.30 12.50 38,400 473,685 12.336 6.432 6.380 6.458 6.329 6.432 74,628 6.3473 2.04%
2006-05-09 0 12.25 12.25 12.40 12.25 12.25 5,000 61,250 12.250 6.303 6.303 6.380 6.303 6.303 9,717 6.3033 0.00%
2006-05-08 0 12.25 12.25 12.35 - - 0 0 - 6.303 6.303 6.355 - - 0 - 0.41%
2006-05-04 0 12.20 12.20 12.40 12.20 12.20 1,000 12,200 12.200 6.278 6.278 6.380 6.278 6.278 1,943 6.2776 -0.41%
2006-05-03 0 12.25 12.10 12.25 12.25 12.25 8,000 98,000 12.250 6.303 6.226 6.303 6.303 6.303 15,547 6.3033 0.41%
2006-05-02 0 12.20 12.15 12.25 12.20 12.20 11,500 140,300 12.200 6.278 6.252 6.303 6.278 6.278 22,349 6.2776 0.83%
2006-04-28 0 12.10 12.00 12.10 12.00 12.10 9,000 108,450 12.050 6.226 6.175 6.226 6.175 6.226 17,491 6.2004 0.83%
2006-04-27 0 12.00 12.00 12.15 12.00 12.10 37,500 452,750 12.073 6.175 6.175 6.252 6.175 6.226 72,879 6.2124 0.00%
2006-04-26 0 12.00 11.90 12.00 12.00 12.10 58,500 703,350 12.023 6.175 6.123 6.175 6.175 6.226 113,691 6.1865 0.00%
2006-04-25 0 12.00 12.00 12.10 12.00 12.15 58,000 701,750 12.099 6.175 6.175 6.226 6.175 6.252 112,719 6.2257 -1.23%
2006-04-24 0 12.15 12.15 12.20 12.10 12.30 16,400 199,250 12.149 6.252 6.252 6.278 6.226 6.329 31,872 6.2515 1.25%
2006-04-21 0 12.00 12.00 12.10 11.75 12.00 28,500 339,900 11.926 6.175 6.175 6.226 6.046 6.175 55,388 6.1367 1.69%
2006-04-20 0 11.80 11.70 11.80 11.80 11.80 10,200 120,300 11.794 6.072 6.020 6.072 6.072 6.072 19,823 6.0687 0.85%
2006-04-19 0 11.70 11.70 12.05 11.65 11.70 43,500 508,025 11.679 6.020 6.020 6.200 5.995 6.020 84,539 6.0093 0.86%
2006-04-18 0 11.60 11.60 11.65 11.60 11.70 38,650 450,818 11.664 5.969 5.969 5.995 5.969 6.020 75,114 6.0018 -0.85%
2006-04-13 0 11.70 11.65 11.70 11.60 11.80 31,500 366,600 11.638 6.020 5.995 6.020 5.969 6.072 61,218 5.9884 1.74%
2006-04-12 0 11.50 11.45 11.50 11.45 11.60 32,400 372,110 11.485 5.917 5.892 5.917 5.892 5.969 62,967 5.9096 0.88%
2006-04-11 0 11.40 11.35 11.50 11.35 11.45 33,000 376,650 11.414 5.866 5.840 5.917 5.840 5.892 64,133 5.8729 -0.87%
2006-04-10 0 11.50 11.35 11.55 11.50 11.60 21,500 248,350 11.551 5.917 5.840 5.943 5.917 5.969 41,784 5.9437 -0.86%
2006-04-07 0 11.60 11.60 11.70 11.60 11.60 5,000 58,000 11.600 5.969 5.969 6.020 5.969 5.969 9,717 5.9688 -0.43%
2006-04-06 0 11.65 11.55 11.65 11.00 11.70 73,000 835,125 11.440 5.995 5.943 5.995 5.660 6.020 141,870 5.8865 0.43%
2006-04-04 0 11.60 11.35 11.50 10.90 12.00 97,000 1,115,625 11.501 5.969 5.840 5.917 5.609 6.175 188,513 5.9180 6.42%
2006-04-03 0 10.90 10.75 10.90 10.90 10.90 500 5,450 10.900 5.609 5.531 5.609 5.609 5.609 972 5.6086 0.00%
2006-03-31 0 10.90 10.65 10.90 - - 0 0 - 5.609 5.480 5.609 - - 0 - 0.00%
2006-03-30 0 10.90 10.75 10.90 10.70 10.90 14,000 151,400 10.814 5.609 5.531 5.609 5.506 5.609 27,208 5.5645 2.83%
2006-03-29 0 10.60 10.60 10.70 10.60 10.60 2,000 21,200 10.600 5.454 5.454 5.506 5.454 5.454 3,887 5.4543 0.00%
2006-03-28 0 10.60 10.40 10.70 10.50 10.60 21,500 227,350 10.574 5.454 5.351 5.506 5.403 5.454 41,784 5.4411 1.44%
2006-03-27 0 10.45 10.40 10.50 - - 0 0 - 5.377 5.351 5.403 - - 0 - 0.00%
2006-03-24 0 10.45 10.35 10.60 - - 0 0 - 5.377 5.326 5.454 - - 0 - 0.00%
2006-03-23 0 10.45 10.45 10.55 10.45 10.45 4,400 45,900 10.432 5.377 5.377 5.429 5.377 5.377 8,551 5.3677 -0.48%
2006-03-22 0 10.50 10.40 10.60 10.50 10.50 15,000 157,500 10.500 5.403 5.351 5.454 5.403 5.403 29,151 5.4028 0.96%
2006-03-21 0 10.40 10.35 10.50 10.40 10.40 10,000 104,000 10.400 5.351 5.326 5.403 5.351 5.351 19,434 5.3514 -0.95%
2006-03-20 0 10.50 10.40 10.50 10.40 10.55 15,500 162,750 10.500 5.403 5.351 5.403 5.351 5.429 30,123 5.4028 1.94%
2006-03-17 0 10.30 10.30 10.50 10.30 10.50 54,800 565,650 10.322 5.300 5.300 5.403 5.300 5.403 106,500 5.3113 0.98%
2006-03-16 0 10.20 10.20 10.30 10.20 10.20 5,000 51,000 10.200 5.248 5.248 5.300 5.248 5.248 9,717 5.2485 0.00%
2006-03-15 0 10.20 10.20 10.30 10.20 10.20 10,000 102,000 10.200 5.248 5.248 5.300 5.248 5.248 19,434 5.2485 0.99%
2006-03-14 0 10.10 10.00 10.20 10.10 10.20 6,000 61,000 10.167 5.197 5.146 5.248 5.197 5.248 11,661 5.2313 -1.94%
2006-03-13 0 10.30 10.10 10.40 10.20 10.30 21,000 215,250 10.250 5.300 5.197 5.351 5.248 5.300 40,812 5.2742 3.00%
2006-03-10 0 10.00 9.950 10.10 10.00 10.00 10,000 100,000 10.000 5.146 5.120 5.197 5.146 5.146 19,434 5.1455 0.00%
2006-03-09 0 10.00 10.00 10.20 10.00 10.00 4,554 45,532 9.9982 5.146 5.146 5.248 5.146 5.146 8,850 5.1446 0.00%
2006-03-08 0 10.00 10.00 10.10 10.00 10.00 1,500 15,000 10.000 5.146 5.146 5.197 5.146 5.146 2,915 5.1455 0.00%
2006-03-07 0 10.00 9.900 10.20 - - 0 0 - 5.146 5.094 5.248 - - 0 - 0.00%
2006-03-06 0 10.00 9.600 11.00 - - 0 0 - 5.146 4.940 5.660 - - 0 - 0.00%
2006-03-03 0 10.00 9.850 10.00 10.00 10.00 18,500 185,000 10.000 5.146 5.068 5.146 5.146 5.146 35,953 5.1455 0.00%
2006-03-02 0 10.00 9.900 10.10 10.00 10.00 8,500 85,000 10.000 5.146 5.094 5.197 5.146 5.146 16,519 5.1455 0.00%
2006-03-01 0 10.00 9.900 10.50 - - 0 0 - 5.146 5.094 5.403 - - 0 - 0.00%
2006-02-28 0 10.00 9.900 10.45 10.00 10.00 8,500 85,000 10.000 5.146 5.094 5.377 5.146 5.146 16,519 5.1455 0.00%
2006-02-27 0 10.00 9.900 10.00 10.00 10.00 1,000 10,000 10.000 5.146 5.094 5.146 5.146 5.146 1,943 5.1455 0.00%
2006-02-24 0 10.00 9.900 10.00 10.00 10.00 23,500 235,000 10.000 5.146 5.094 5.146 5.146 5.146 45,671 5.1455 1.52%
2006-02-23 0 9.850 9.850 10.85 - - 0 0 - 5.068 5.068 5.583 - - 0 - 0.00%
2006-02-22 0 9.850 9.850 10.00 - - 0 0 - 5.068 5.068 5.146 - - 0 - 0.00%
2006-02-21 0 9.850 9.700 9.900 - - 0 0 - 5.068 4.991 5.094 - - 0 - 0.00%
2006-02-20 0 9.850 9.850 10.00 - - 0 0 - 5.068 5.068 5.146 - - 0 - 0.00%
2006-02-17 0 9.850 9.850 10.00 - - 0 0 - 5.068 5.068 5.146 - - 0 - 0.00%
2006-02-16 0 9.850 9.850 9.950 - - 4,000 39,600 9.9000 5.068 5.068 5.120 - - 7,774 5.0941 1.03%
2006-02-15 0 9.750 9.750 10.00 - - 0 0 - 5.017 5.017 5.146 - - 0 - 1.56%
2006-02-14 0 9.600 9.500 9.800 9.600 9.600 507,500 4,872,000 9.6000 4.940 4.888 5.043 4.940 4.940 986,291 4.9397 -2.04%
2006-02-13 0 9.800 9.650 9.800 - - 0 0 - 5.043 4.965 5.043 - - 0 - 0.00%
2006-02-10 0 9.800 9.650 9.800 - - 0 0 - 5.043 4.965 5.043 - - 0 - 0.00%
2006-02-09 0 9.800 9.600 9.800 - - 0 0 - 5.043 4.940 5.043 - - 0 - 0.00%
2006-02-08 0 9.800 9.600 9.800 9.800 9.800 1,000 9,800 9.8000 5.043 4.940 5.043 5.043 5.043 1,943 5.0426 0.00%
2006-02-07 0 9.800 9.650 9.800 9.800 9.800 6,000 58,800 9.8000 5.043 4.965 5.043 5.043 5.043 11,661 5.0426 1.55%
2006-02-06 0 9.650 9.600 9.800 - - 0 0 - 4.965 4.940 5.043 - - 0 - 0.00%
2006-02-03 0 9.650 9.650 9.800 9.650 9.650 4,000 38,600 9.6500 4.965 4.965 5.043 4.965 4.965 7,774 4.9654 -0.52%
2006-02-02 0 9.700 9.700 9.800 9.700 9.700 4,000 38,800 9.7000 4.991 4.991 5.043 4.991 4.991 7,774 4.9912 -1.02%
2006-02-01 0 9.800 9.700 9.800 - - 0 0 - 5.043 4.991 5.043 - - 0 - 0.00%
2006-01-27 0 9.800 9.750 9.800 9.800 9.800 4,000 39,200 9.8000 5.043 5.017 5.043 5.043 5.043 7,774 5.0426 0.00%
2006-01-26 0 9.800 9.750 9.800 - - 0 0 - 5.043 5.017 5.043 - - 0 - 0.00%
2006-01-25 0 9.800 9.700 9.800 9.800 9.800 5,000 49,000 9.8000 5.043 4.991 5.043 5.043 5.043 9,717 5.0426 1.03%
2006-01-24 0 9.700 9.700 9.800 - - 0 0 - 4.991 4.991 5.043 - - 0 - 0.00%
2006-01-23 0 9.700 9.700 9.800 - - 0 0 - 4.991 4.991 5.043 - - 0 - 0.00%
2006-01-20 0 9.700 9.700 9.800 - - 0 0 - 4.991 4.991 5.043 - - 0 - 0.00%
2006-01-19 0 9.700 9.700 9.800 - - 0 0 - 4.991 4.991 5.043 - - 0 - 0.00%
2006-01-18 0 9.700 9.700 9.800 9.700 9.700 14,500 140,650 9.7000 4.991 4.991 5.043 4.991 4.991 28,180 4.9912 1.04%
2006-01-17 0 9.600 9.500 9.800 9.600 9.600 4,000 38,400 9.6000 4.940 4.888 5.043 4.940 4.940 7,774 4.9397 -2.04%
2006-01-16 0 9.800 9.700 9.800 9.450 9.800 14,000 133,850 9.5607 5.043 4.991 5.043 4.863 5.043 27,208 4.9195 0.00%
2006-01-13 0 9.800 9.550 9.800 - - 0 0 - 5.043 4.914 5.043 - - 0 - 0.00%
2006-01-12 0 9.800 9.600 9.800 - - 0 0 - 5.043 4.940 5.043 - - 0 - 0.00%
2006-01-11 0 9.800 9.500 9.900 - - 0 0 - 5.043 4.888 5.094 - - 0 - 0.00%
2006-01-10 0 9.800 9.700 10.00 9.800 10.70 7,000 69,050 9.8643 5.043 4.991 5.146 5.043 5.506 13,604 5.0757 0.00%
2006-01-09 0 9.800 9.550 9.800 9.800 9.800 1,500 14,700 9.8000 5.043 4.914 5.043 5.043 5.043 2,915 5.0426 1.03%
2006-01-06 0 9.700 9.700 9.900 9.500 9.500 3,000 28,500 9.5000 4.991 4.991 5.094 4.888 4.888 5,830 4.8883 -1.02%
2006-01-05 0 9.800 9.700 10.00 - - 0 0 - 5.043 4.991 5.146 - - 0 - 0.00%
2006-01-04 0 9.800 9.700 9.800 9.800 9.800 500 4,900 9.8000 5.043 4.991 5.043 5.043 5.043 972 5.0426 1.55%
2006-01-03 0 9.650 9.650 9.800 9.500 9.650 6,500 61,900 9.5231 4.965 4.965 5.043 4.888 4.965 12,632 4.9001 0.00%
2005-12-30 0 9.650 9.650 10.45 - - 0 0 - 4.965 4.965 5.377 - - 0 - 1.58%
2005-12-29 0 9.500 9.500 10.30 9.500 9.500 5,000 47,500 9.5000 4.888 4.888 5.300 4.888 4.888 9,717 4.8883 -0.52%
2005-12-28 0 9.550 9.550 9.850 9.500 9.700 11,000 105,150 9.5591 4.914 4.914 5.068 4.888 4.991 21,378 4.9187 -3.05%
2005-12-23 0 9.850 9.600 9.900 - - 0 0 - 5.068 4.940 5.094 - - 0 - 0.00%
2005-12-22 0 9.850 9.850 - - - 0 0 - 5.068 5.068 - - - 0 - 1.55%
2005-12-21 0 9.700 9.700 10.05 9.700 9.700 2,000 19,400 9.7000 4.991 4.991 5.171 4.991 4.991 3,887 4.9912 -0.51%
2005-12-20 0 9.750 9.700 10.50 9.700 9.750 3,500 34,000 9.7143 5.017 4.991 5.403 4.991 5.017 6,802 4.9985 1.04%
2005-12-19 0 9.650 9.650 9.700 - - 0 0 - 4.965 4.965 4.991 - - 0 - 1.05%
2005-12-16 0 9.550 9.500 10.55 - - 0 0 - 4.914 4.888 5.429 - - 0 - 0.00%
2005-12-15 0 9.550 9.550 10.10 - - 0 0 - 4.914 4.914 5.197 - - 0 - 0.00%
2005-12-14 0 9.550 9.500 9.800 - - 0 0 - 4.914 4.888 5.043 - - 0 - 0.00%
2005-12-13 0 9.550 9.500 10.55 9.550 9.550 6,000 57,300 9.5500 4.914 4.888 5.429 4.914 4.914 11,661 4.9140 0.00%
2005-12-12 0 9.550 9.550 10.55 9.550 9.550 500 4,775 9.5500 4.914 4.914 5.429 4.914 4.914 972 4.9140 -0.52%
2005-12-09 0 9.600 9.550 9.700 - - 0 0 - 4.940 4.914 4.991 - - 0 - 0.00%
2005-12-08 0 9.600 9.550 9.700 9.600 9.600 6,500 62,400 9.6000 4.940 4.914 4.991 4.940 4.940 12,632 4.9397 0.00%
2005-12-07 0 9.600 9.600 9.700 9.600 9.600 2,500 24,000 9.6000 4.940 4.940 4.991 4.940 4.940 4,859 4.9397 0.00%
2005-12-06 0 9.600 9.600 9.700 - - 0 0 - 4.940 4.940 4.991 - - 0 - 0.00%
2005-12-05 0 9.600 9.600 9.700 - - 0 0 - 4.940 4.940 4.991 - - 0 - 0.00%
2005-12-02 0 9.600 9.600 9.700 9.600 9.600 2,500 24,000 9.6000 4.940 4.940 4.991 4.940 4.940 4,859 4.9397 0.00%
2005-12-01 0 9.600 9.600 9.700 9.600 9.600 500 4,800 9.6000 4.940 4.940 4.991 4.940 4.940 972 4.9397 0.00%
2005-11-30 0 9.600 9.600 9.700 9.600 9.600 18,450 177,030 9.5951 4.940 4.940 4.991 4.940 4.940 35,856 4.9372 0.52%
2005-11-29 0 9.550 9.500 9.600 - - 0 0 - 4.914 4.888 4.940 - - 0 - 0.00%
2005-11-28 0 9.550 9.500 9.800 - - 0 0 - 4.914 4.888 5.043 - - 0 - 0.00%
2005-11-25 0 9.550 9.500 9.600 9.550 9.550 10,000 95,500 9.5500 4.914 4.888 4.940 4.914 4.914 19,434 4.9140 0.53%
2005-11-24 0 9.500 9.500 9.600 9.500 9.500 3,000 28,500 9.5000 4.888 4.888 4.940 4.888 4.888 5,830 4.8883 0.00%
2005-11-23 0 9.500 9.500 9.800 9.500 9.550 4,700 44,755 9.5223 4.888 4.888 5.043 4.888 4.914 9,134 4.8998 0.00%
2005-11-22 0 9.500 9.500 9.600 - - 0 0 - 4.888 4.888 4.940 - - 0 - 0.00%
2005-11-21 0 9.500 9.500 9.700 - - 0 0 - 4.888 4.888 4.991 - - 0 - 0.00%
2005-11-18 0 9.500 9.500 9.700 9.500 9.500 2,500 23,750 9.5000 4.888 4.888 4.991 4.888 4.888 4,859 4.8883 0.00%
2005-11-17 0 9.500 9.500 9.550 9.500 9.500 500 4,750 9.5000 4.888 4.888 4.914 4.888 4.888 972 4.8883 0.00%
2005-11-16 0 9.500 9.500 9.600 9.500 9.550 12,750 121,325 9.5157 4.888 4.888 4.940 4.888 4.914 24,779 4.8963 0.00%
2005-11-15 0 9.500 9.500 9.550 9.500 9.550 6,500 62,000 9.5385 4.888 4.888 4.914 4.888 4.914 12,632 4.9081 -1.04%
2005-11-14 0 9.600 9.550 9.650 9.600 9.600 2,500 24,000 9.6000 4.940 4.914 4.965 4.940 4.940 4,859 4.9397 0.52%
2005-11-11 0 9.550 9.550 9.650 - - 0 0 - 4.914 4.914 4.965 - - 0 - 0.00%
2005-11-10 0 9.550 9.550 9.650 - - 0 0 - 4.914 4.914 4.965 - - 0 - 0.00%
2005-11-09 0 9.550 9.550 9.650 9.550 9.550 3,000 28,650 9.5500 4.914 4.914 4.965 4.914 4.914 5,830 4.9140 0.00%
2005-11-08 0 9.550 9.550 9.650 - - 0 0 - 4.914 4.914 4.965 - - 0 - 0.00%
2005-11-07 0 9.550 9.500 9.800 - - 0 0 - 4.914 4.888 5.043 - - 0 - 0.00%
2005-11-04 0 9.550 9.500 9.800 9.550 9.550 7,000 66,850 9.5500 4.914 4.888 5.043 4.914 4.914 13,604 4.9140 0.00%
2005-11-03 0 9.550 9.550 9.700 - - 0 0 - 4.914 4.914 4.991 - - 0 - 0.53%
2005-11-02 0 9.500 9.500 9.700 9.500 9.500 4,800 45,555 9.4906 4.888 4.888 4.991 4.888 4.888 9,328 4.8834 0.00%
2005-11-01 0 9.500 9.500 9.700 - - 0 0 - 4.888 4.888 4.991 - - 0 - 0.53%
2005-10-31 0 9.450 9.450 9.800 9.450 9.450 2,500 23,625 9.4500 4.863 4.863 5.043 4.863 4.863 4,859 4.8625 0.53%
2005-10-28 0 9.400 9.200 10.35 - - 0 0 - 4.837 4.734 5.326 - - 0 - 0.00%
2005-10-27 0 9.400 9.400 9.500 9.400 9.400 3,500 32,900 9.4000 4.837 4.837 4.888 4.837 4.837 6,802 4.8368 0.00%
2005-10-26 0 9.400 9.400 10.15 9.400 9.400 12,000 112,800 9.4000 4.837 4.837 5.223 4.837 4.837 23,321 4.8368 0.00%
2005-10-25 0 9.400 9.400 9.600 9.400 9.400 50,000 470,000 9.4000 4.837 4.837 4.940 4.837 4.837 97,172 4.8368 0.00%
2005-10-24 0 9.400 9.400 9.500 9.400 9.450 9,000 84,750 9.4167 4.837 4.837 4.888 4.837 4.863 17,491 4.8454 -1.57%
2005-10-21 0 9.550 9.400 9.550 9.450 9.550 2,000 18,950 9.4750 4.914 4.837 4.914 4.863 4.914 3,887 4.8754 1.60%
2005-10-20 0 9.400 9.400 9.600 - - 0 0 - 4.837 4.837 4.940 - - 0 - 0.00%
2005-10-19 0 9.400 9.400 9.600 9.400 9.400 70,000 658,000 9.4000 4.837 4.837 4.940 4.837 4.837 136,040 4.8368 -0.53%
2005-10-18 0 9.450 9.400 9.600 - - 0 0 - 4.863 4.837 4.940 - - 0 - 0.00%
2005-10-17 0 9.450 9.400 9.800 - - 0 0 - 4.863 4.837 5.043 - - 0 - 0.00%
2005-10-14 0 9.450 9.450 9.600 - - 0 0 - 4.863 4.863 4.940 - - 0 - 0.53%
2005-10-13 0 9.400 9.400 9.600 - - 0 0 - 4.837 4.837 4.940 - - 0 - 0.00%
2005-10-12 0 9.400 9.400 - 9.400 9.450 8,400 79,180 9.4262 4.837 4.837 - 4.837 4.863 16,325 4.8503 -1.05%
2005-10-10 0 9.500 9.500 9.600 - - 0 0 - 4.888 4.888 4.940 - - 0 - 0.53%
2005-10-07 0 9.450 9.450 9.600 9.450 9.600 3,500 33,300 9.5143 4.863 4.863 4.940 4.863 4.940 6,802 4.8956 0.53%
2005-10-06 0 9.400 9.400 9.800 9.400 9.400 10,800 101,460 9.3944 4.837 4.837 5.043 4.837 4.837 20,989 4.8339 -2.08%
2005-10-05 0 9.600 9.400 10.00 - - 0 0 - 4.940 4.837 5.146 - - 0 - 0.00%
2005-10-04 0 9.600 9.400 9.800 - - 0 0 - 4.940 4.837 5.043 - - 0 - 0.00%
2005-10-03 0 9.600 9.600 9.800 9.600 9.600 19,500 187,200 9.6000 4.940 4.940 5.043 4.940 4.940 37,897 4.9397 0.00%
2005-09-30 0 9.600 9.500 9.600 9.500 9.600 10,500 99,800 9.5048 4.940 4.888 4.940 4.888 4.940 20,406 4.8907 0.00%
2005-09-29 0 9.600 9.450 10.00 - - 0 0 - 4.940 4.863 5.146 - - 0 - 0.00%
2005-09-28 0 9.600 9.650 9.700 - - 0 0 - 4.940 4.965 4.991 - - 0 - 0.00%
2005-09-27 0 9.600 9.450 9.700 - - 0 0 - 4.940 4.863 4.991 - - 0 - 0.00%
2005-09-26 0 9.600 9.450 10.00 - - 0 0 - 4.940 4.863 5.146 - - 0 - 0.00%
2005-09-23 0 9.600 9.450 9.900 - - 0 0 - 4.940 4.863 5.094 - - 0 - 0.00%
2005-09-22 0 9.600 9.450 9.900 - - 0 0 - 4.940 4.863 5.094 - - 0 - 0.00%
2005-09-21 0 9.600 9.600 9.800 9.600 9.600 3,500 33,600 9.6000 4.940 4.940 5.043 4.940 4.940 6,802 4.9397 -1.03%
2005-09-20 0 9.700 9.700 9.900 9.700 9.900 4,500 43,750 9.7222 4.991 4.991 5.094 4.991 5.094 8,745 5.0026 1.04%
2005-09-16 0 9.600 9.400 9.900 9.600 9.600 1,500 14,400 9.6000 4.940 4.837 5.094 4.940 4.940 2,915 4.9397 -1.03%
2005-09-15 0 9.700 9.600 9.800 - - 0 0 - 4.991 4.940 5.043 - - 0 - 0.00%
2005-09-14 0 9.700 9.600 9.800 - - 0 0 - 4.991 4.940 5.043 - - 0 - 0.00%
2005-09-13 0 9.700 9.600 9.700 9.700 10.00 20,500 199,000 9.7073 4.991 4.940 4.991 4.991 5.146 39,840 4.9949 0.00%
2005-09-12 0 9.700 9.650 9.800 9.700 9.700 10,500 101,850 9.7000 4.991 4.965 5.043 4.991 4.991 20,406 4.9912 1.04%
2005-09-09 0 9.600 9.600 9.700 9.600 9.600 103,500 993,600 9.6000 4.940 4.940 4.991 4.940 4.940 201,145 4.9397 -3.03%
2005-09-08 0 9.900 9.750 9.950 9.600 10.40 49,862 494,066 9.9087 5.094 5.017 5.120 4.940 5.351 96,903 5.0985 7.61%
2005-09-07 0 9.200 9.000 9.300 9.200 9.200 3,000 27,600 9.2000 4.734 4.631 4.785 4.734 4.734 5,830 4.7339 -1.08%
2005-09-06 0 9.300 9.200 9.300 - - 0 0 - 4.785 4.734 4.785 - - 0 - 0.00%
2005-09-05 0 9.300 9.000 9.300 - - 0 0 - 4.785 4.631 4.785 - - 0 - 0.00%
2005-09-02 0 9.300 9.000 9.300 - - 0 0 - 4.785 4.631 4.785 - - 0 - 0.00%
2005-09-01 0 9.300 9.000 9.350 - - 0 0 - 4.785 4.631 4.811 - - 0 - 0.00%
2005-08-31 0 9.300 9.000 9.300 - - 0 0 - 4.785 4.631 4.785 - - 0 - 0.00%
2005-08-30 0 9.300 9.000 9.400 - - 0 0 - 4.785 4.631 4.837 - - 0 - 0.00%
2005-08-29 0 9.300 9.000 9.400 - - 0 0 - 4.785 4.631 4.837 - - 0 - 0.00%
2005-08-26 0 9.300 9.000 9.350 - - 0 0 - 4.785 4.631 4.811 - - 0 - 0.00%
2005-08-25 0 9.300 9.000 9.300 - - 0 0 - 4.785 4.631 4.785 - - 0 - 0.00%
2005-08-24 0 9.300 9.100 9.300 - - 0 0 - 4.785 4.682 4.785 - - 0 - 0.00%
2005-08-23 0 9.300 9.050 9.350 - - 0 0 - 4.785 4.657 4.811 - - 0 - 0.00%
2005-08-22 0 9.300 9.100 9.300 9.300 9.300 20,000 186,000 9.3000 4.785 4.682 4.785 4.785 4.785 38,869 4.7854 0.00%
2005-08-19 0 9.300 9.050 9.300 9.300 9.300 13,000 120,900 9.3000 4.785 4.657 4.785 4.785 4.785 25,265 4.7854 1.09%
2005-08-18 0 9.200 9.050 9.300 9.200 9.200 3,000 27,600 9.2000 4.734 4.657 4.785 4.734 4.734 5,830 4.7339 -1.08%
2005-08-17 0 9.300 9.200 9.300 - - 0 0 - 4.785 4.734 4.785 - - 0 - 0.00%
2005-08-16 0 9.300 9.200 9.400 9.300 9.300 10,000 93,000 9.3000 4.785 4.734 4.837 4.785 4.785 19,434 4.7854 0.00%
2005-08-15 0 9.300 9.100 9.300 - - 0 0 - 4.785 4.682 4.785 - - 0 - 0.00%
2005-08-12 0 9.300 9.200 9.300 - - 0 0 - 4.785 4.734 4.785 - - 0 - 0.00%
2005-08-11 0 9.300 9.250 9.300 9.300 9.300 8,500 79,050 9.3000 4.785 4.760 4.785 4.785 4.785 16,519 4.7854 0.00%
2005-08-10 0 9.300 9.250 9.400 - - 0 0 - 4.785 4.760 4.837 - - 0 - 0.00%
2005-08-09 0 9.300 9.250 9.400 9.300 9.300 5,000 46,500 9.3000 4.785 4.760 4.837 4.785 4.785 9,717 4.7854 0.00%
2005-08-08 0 9.300 9.250 9.450 - - 0 0 - 4.785 4.760 4.863 - - 0 - 0.00%
2005-08-05 0 9.300 9.250 9.450 - - 0 0 - 4.785 4.760 4.863 - - 0 - 0.00%
2005-08-04 0 9.300 9.300 9.500 - - 0 0 - 4.785 4.785 4.888 - - 0 - 0.54%
2005-08-03 0 9.250 9.250 9.450 9.250 9.250 1,550 14,328 9.2439 4.760 4.760 4.863 4.760 4.760 3,012 4.7565 -1.60%
2005-08-02 0 9.400 9.200 9.400 9.400 9.400 10,000 94,000 9.4000 4.837 4.734 4.837 4.837 4.837 19,434 4.8368 0.00%
2005-08-01 0 9.400 9.200 9.500 - - 0 0 - 4.837 4.734 4.888 - - 0 - 0.00%
2005-07-29 0 9.400 9.200 9.500 - - 0 0 - 4.837 4.734 4.888 - - 0 - 0.00%
2005-07-28 0 9.400 9.250 9.500 9.200 9.400 26,000 239,800 9.2231 4.837 4.760 4.888 4.734 4.837 50,529 4.7458 3.30%
2005-07-27 0 9.100 9.050 9.200 - - 0 0 - 4.682 4.657 4.734 - - 0 - 0.00%
2005-07-26 0 9.100 9.050 9.300 9.100 9.100 3,000 27,300 9.1000 4.682 4.657 4.785 4.682 4.682 5,830 4.6824 -0.55%
2005-07-25 0 9.150 9.050 9.300 - - 0 0 - 4.708 4.657 4.785 - - 0 - 0.00%
2005-07-22 0 9.150 9.050 9.200 - - 0 0 - 4.708 4.657 4.734 - - 0 - 0.00%
2005-07-21 0 9.150 9.050 9.150 - - 0 0 - 4.708 4.657 4.708 - - 0 - 0.00%
2005-07-20 0 9.150 9.050 9.150 9.100 9.150 4,900 44,535 9.0888 4.708 4.657 4.708 4.682 4.708 9,523 4.6767 0.55%
2005-07-19 0 9.100 9.050 9.100 - - 0 0 - 4.682 4.657 4.682 - - 0 - 0.00%
2005-07-18 0 9.100 9.000 9.100 9.100 9.100 20,050 182,440 9.0993 4.682 4.631 4.682 4.682 4.682 38,966 4.6821 0.00%
2005-07-15 0 9.100 9.000 9.100 9.100 9.100 10,000 91,000 9.1000 4.682 4.631 4.682 4.682 4.682 19,434 4.6824 1.11%
2005-07-14 0 9.000 9.000 9.150 - - 0 0 - 4.631 4.631 4.708 - - 0 - 0.00%
2005-07-13 0 9.000 9.000 9.150 - - 0 0 - 4.631 4.631 4.708 - - 0 - 0.00%
2005-07-12 0 9.000 9.000 9.150 9.000 9.000 2,400 21,520 8.9667 4.631 4.631 4.708 4.631 4.631 4,664 4.6138 0.00%
2005-07-11 0 9.000 9.000 9.100 9.000 9.000 28,652 257,838 8.9990 4.631 4.631 4.682 4.631 4.631 55,683 4.6304 0.00%
2005-07-08 0 9.000 9.000 9.100 9.000 9.000 9,000 81,000 9.0000 4.631 4.631 4.682 4.631 4.631 17,491 4.6310 0.00%
2005-07-07 0 9.000 9.000 9.100 9.000 9.000 10,000 90,000 9.0000 4.631 4.631 4.682 4.631 4.631 19,434 4.6310 -1.10%
2005-07-06 0 9.100 9.000 9.100 - - 0 0 - 4.682 4.631 4.682 - - 0 - 0.00%
2005-07-05 0 9.100 9.050 9.200 9.100 9.200 2,000 18,250 9.1250 4.682 4.657 4.734 4.682 4.734 3,887 4.6953 1.11%
2005-07-04 0 9.000 9.000 9.100 9.000 9.000 2,000 18,000 9.0000 4.631 4.631 4.682 4.631 4.631 3,887 4.6310 0.00%
2005-06-30 0 9.000 9.000 9.100 - - 0 0 - 4.631 4.631 4.682 - - 0 - 0.00%
2005-06-29 0 9.000 9.000 9.100 - - 0 0 - 4.631 4.631 4.682 - - 0 - 0.00%
2005-06-28 0 9.000 9.000 9.100 - - 0 0 - 4.631 4.631 4.682 - - 0 - 0.00%
2005-06-27 0 9.000 9.000 9.100 9.000 9.000 10,000 90,000 9.0000 4.631 4.631 4.682 4.631 4.631 19,434 4.6310 -1.10%
2005-06-24 0 9.100 9.000 9.100 - - 0 0 - 4.682 4.631 4.682 - - 0 - 0.00%
2005-06-23 0 9.100 9.000 9.200 - - 0 0 - 4.682 4.631 4.734 - - 0 - 0.00%
2005-06-22 0 9.100 9.050 9.100 9.100 9.100 4,500 40,950 9.1000 4.682 4.657 4.682 4.682 4.682 8,745 4.6824 0.00%
2005-06-21 0 9.100 9.050 9.250 - - 0 0 - 4.682 4.657 4.760 - - 0 - 0.00%
2005-06-20 0 9.100 9.000 9.100 - - 0 0 - 4.682 4.631 4.682 - - 0 - 0.00%
2005-06-17 0 9.100 9.000 9.100 - - 0 0 - 4.682 4.631 4.682 - - 0 - 0.00%
2005-06-16 0 9.100 9.000 9.150 9.100 9.100 10,000 91,000 9.1000 4.682 4.631 4.708 4.682 4.682 19,434 4.6824 0.00%
2005-06-15 0 9.100 9.000 9.100 - - 0 0 - 4.682 4.631 4.682 - - 0 - 0.00%
2005-06-14 0 9.100 9.000 9.100 9.000 9.100 15,000 135,500 9.0333 4.682 4.631 4.682 4.631 4.682 29,151 4.6481 0.00%
2005-06-13 0 9.100 9.000 9.250 - - 0 0 - 4.682 4.631 4.760 - - 0 - 0.00%
2005-06-10 0 9.100 9.000 9.100 9.100 9.100 5,000 45,500 9.1000 4.682 4.631 4.682 4.682 4.682 9,717 4.6824 0.00%
2005-06-09 0 9.100 9.050 9.100 9.100 9.100 5,500 50,050 9.1000 4.682 4.657 4.682 4.682 4.682 10,689 4.6824 0.00%
2005-06-08 0 9.100 9.000 9.100 - - 0 0 - 4.682 4.631 4.682 - - 0 - 0.00%
2005-06-07 0 9.100 9.000 9.250 9.100 9.100 6,600 60,030 9.0955 4.682 4.631 4.760 4.682 4.682 12,827 4.6801 0.00%
2005-06-06 0 9.100 9.000 9.100 - - 0 0 - 4.682 4.631 4.682 - - 0 - 0.00%
2005-06-03 0 9.100 9.000 9.100 - - 0 0 - 4.682 4.631 4.682 - - 0 - 0.00%
2005-06-02 0 9.100 9.000 9.100 9.100 9.100 2,500 22,750 9.1000 4.682 4.631 4.682 4.682 4.682 4,859 4.6824 0.00%
2005-06-01 0 9.100 9.000 9.200 9.100 9.100 10,000 91,000 9.1000 4.682 4.631 4.734 4.682 4.682 19,434 4.6824 1.11%
2005-05-31 0 9.000 9.000 9.100 - - 0 0 - 4.631 4.631 4.682 - - 0 - 0.00%
2005-05-30 0 9.000 9.000 9.250 9.000 9.000 5,000 45,000 9.0000 4.631 4.631 4.760 4.631 4.631 9,717 4.6310 -1.10%
2005-05-27 0 9.100 9.000 9.200 - - 0 0 - 4.682 4.631 4.734 - - 0 - 0.00%
2005-05-26 0 9.100 9.000 9.100 9.100 9.100 4,000 36,400 9.1000 4.682 4.631 4.682 4.682 4.682 7,774 4.6824 1.11%
2005-05-25 0 9.000 9.000 9.100 - - 0 0 - 4.631 4.631 4.682 - - 0 - 0.00%
2005-05-24 0 9.000 9.000 9.100 9.000 9.000 37,500 337,500 9.0000 4.631 4.631 4.682 4.631 4.631 72,879 4.6310 -1.10%
2005-05-23 0 9.100 8.800 9.100 - - 0 0 - 4.682 4.528 4.682 - - 0 - 0.00%
2005-05-20 0 9.100 8.800 9.100 - - 0 0 - 4.682 4.528 4.682 - - 0 - 0.00%
2005-05-19 0 9.100 - 9.100 - - 0 0 - 4.682 - 4.682 - - 0 - 0.00%
2005-05-18 0 9.100 8.800 9.100 9.100 9.100 3,000 27,300 9.1000 4.682 4.528 4.682 4.682 4.682 5,830 4.6824 0.00%
2005-05-17 0 9.100 8.800 9.100 - - 0 0 - 4.682 4.528 4.682 - - 0 - 0.00%
2005-05-13 0 9.100 8.800 9.100 9.100 9.100 20,000 182,000 9.1000 4.682 4.528 4.682 4.682 4.682 38,869 4.6824 3.41%
2005-05-12 0 9.100 9.000 9.100 - - 0 0 - 4.528 4.478 4.528 - - 0 - 0.00%
2005-05-11 0 9.100 9.000 9.150 - - 0 0 - 4.528 4.478 4.553 - - 0 - 0.00%
2005-05-10 0 9.100 9.000 9.100 9.100 9.100 10,000 91,000 9.1000 4.528 4.478 4.528 4.528 4.528 20,097 4.5281 0.00%
2005-05-09 0 9.100 9.000 9.150 - - 0 0 - 4.528 4.478 4.553 - - 0 - 0.00%
2005-05-06 0 9.100 9.000 9.100 - - 0 0 - 4.528 4.478 4.528 - - 0 - 0.00%
2005-05-05 0 9.100 9.000 9.100 9.100 9.100 5,000 45,500 9.1000 4.528 4.478 4.528 4.528 4.528 10,048 4.5281 0.00%
2005-05-04 0 9.100 9.000 9.150 - - 0 0 - 4.528 4.478 4.553 - - 0 - 0.00%
2005-05-03 0 9.100 9.000 9.150 - - 0 0 - 4.528 4.478 4.553 - - 0 - 0.00%
2005-04-29 0 9.100 9.000 9.100 9.100 9.100 5,000 45,500 9.1000 4.528 4.478 4.528 4.528 4.528 10,048 4.5281 0.00%
2005-04-28 0 9.100 9.100 9.150 9.100 9.100 2,500 22,750 9.1000 4.528 4.528 4.553 4.528 4.528 5,024 4.5281 0.00%
2005-04-27 0 9.100 9.000 9.100 9.100 9.100 10,000 91,000 9.1000 4.528 4.478 4.528 4.528 4.528 20,097 4.5281 0.00%
2005-04-26 0 9.100 9.000 9.200 - - 0 0 - 4.528 4.478 4.578 - - 0 - 0.00%
2005-04-25 0 9.100 9.000 9.200 - - 0 0 - 4.528 4.478 4.578 - - 0 - 0.00%
2005-04-22 0 9.100 9.000 9.200 - - 0 0 - 4.528 4.478 4.578 - - 0 - 0.00%
2005-04-21 0 9.100 9.000 9.200 - - 0 0 - 4.528 4.478 4.578 - - 0 - 0.00%
2005-04-20 0 9.100 9.000 9.100 9.100 9.200 25,000 228,000 9.1200 4.528 4.478 4.528 4.528 4.578 50,242 4.5380 1.11%
2005-04-19 0 9.000 9.000 9.200 9.000 9.100 26,000 236,000 9.0769 4.478 4.478 4.578 4.478 4.528 52,252 4.5166 -1.10%
2005-04-18 0 9.100 9.050 9.100 9.100 9.300 20,500 186,650 9.1049 4.528 4.503 4.528 4.528 4.628 41,199 4.5305 0.00%
2005-04-15 0 9.100 9.050 9.250 - - 0 0 - 4.528 4.503 4.603 - - 0 - 0.00%
2005-04-14 0 9.100 9.050 9.250 9.100 9.100 4,500 40,950 9.1000 4.528 4.503 4.603 4.528 4.528 9,044 4.5281 -0.55%
2005-04-13 0 9.150 9.150 9.250 9.150 9.150 2,000 18,300 9.1500 4.553 4.553 4.603 4.553 4.553 4,019 4.5530 -0.54%
2005-04-12 0 9.200 9.000 9.300 - - 0 0 - 4.578 4.478 4.628 - - 0 - 0.00%
2005-04-11 0 9.200 9.050 9.200 - - 0 0 - 4.578 4.503 4.578 - - 0 - 0.00%
2005-04-08 0 9.200 9.200 9.250 9.200 9.200 22,500 207,000 9.2000 4.578 4.578 4.603 4.578 4.578 45,218 4.5778 0.00%
2005-04-07 0 9.200 9.050 9.200 9.250 9.250 1,500 13,875 9.2500 4.578 4.503 4.578 4.603 4.603 3,015 4.6027 0.55%
2005-04-06 0 9.150 8.950 9.200 - - 0 0 - 4.553 4.453 4.578 - - 0 - 0.00%
2005-04-04 0 9.150 - 9.250 9.150 9.150 8,000 73,200 9.1500 4.553 - 4.603 4.553 4.553 16,077 4.5530 0.55%
2005-04-01 0 9.100 9.000 9.150 9.100 9.100 4,000 36,400 9.1000 4.528 4.478 4.553 4.528 4.528 8,039 4.5281 0.00%
2005-03-31 0 9.100 9.000 9.100 9.100 9.100 5,000 45,500 9.1000 4.528 4.478 4.528 4.528 4.528 10,048 4.5281 0.00%
2005-03-30 0 9.100 8.800 9.100 9.000 9.100 20,000 180,800 9.0400 4.528 4.379 4.528 4.478 4.528 40,194 4.4982 0.00%
2005-03-29 0 9.100 9.000 9.100 - - 0 0 - 4.528 4.478 4.528 - - 0 - -0.55%
2005-03-24 0 9.150 8.700 9.150 - - 0 0 - 4.553 4.329 4.553 - - 0 - -0.54%
2005-03-23 0 9.200 9.200 - - - 0 0 - 4.578 4.578 - - - 0 - 2.22%
2005-03-22 0 9.000 8.600 9.100 9.000 9.000 5,000 45,000 9.0000 4.478 4.279 4.528 4.478 4.478 10,048 4.4783 0.00%
2005-03-21 0 9.000 8.850 9.100 - - 0 0 - 4.478 4.404 4.528 - - 0 - 0.00%
2005-03-18 0 9.000 8.950 9.100 - - 0 0 - 4.478 4.453 4.528 - - 0 - 0.00%
2005-03-17 0 9.000 8.900 9.100 - - 0 0 - 4.478 4.429 4.528 - - 0 - 0.00%
2005-03-16 0 9.000 9.000 9.100 9.000 9.000 6,500 58,500 9.0000 4.478 4.478 4.528 4.478 4.478 13,063 4.4783 0.00%
2005-03-15 0 9.000 8.600 9.000 - - 0 0 - 4.478 4.279 4.478 - - 0 - 0.00%
2005-03-14 0 9.000 8.700 9.300 - - 0 0 - 4.478 4.329 4.628 - - 0 - 0.00%
2005-03-11 0 9.000 8.600 9.200 - - 0 0 - 4.478 4.279 4.578 - - 0 - 0.00%
2005-03-10 0 9.000 - 9.150 - - 0 0 - 4.478 - 4.553 - - 0 - 0.00%
2005-03-09 0 9.000 8.900 9.100 - - 0 0 - 4.478 4.429 4.528 - - 0 - 0.00%
2005-03-08 0 9.000 9.000 9.100 - - 0 0 - 4.478 4.478 4.528 - - 0 - 0.00%
2005-03-07 0 9.000 8.850 9.100 - - 0 0 - 4.478 4.404 4.528 - - 0 - 0.00%
2005-03-04 0 9.000 9.000 9.050 9.000 9.050 79,000 711,100 9.0013 4.478 4.478 4.503 4.478 4.503 158,765 4.4789 0.00%
2005-03-03 0 9.000 - 9.050 9.000 9.000 10,400 93,540 8.9942 4.478 - 4.503 4.478 4.478 20,901 4.4754 -0.55%
2005-03-02 0 9.050 9.000 9.100 - - 0 0 - 4.503 4.478 4.528 - - 0 - 0.00%
2005-03-01 0 9.050 9.050 9.150 - - 0 0 - 4.503 4.503 4.553 - - 0 - 0.00%
2005-02-28 0 9.050 - 9.150 - - 0 0 - 4.503 - 4.553 - - 0 - 0.00%
2005-02-25 0 9.050 - 9.100 - - 0 0 - 4.503 - 4.528 - - 0 - 0.00%
2005-02-24 0 9.050 - 9.100 9.050 9.050 20,000 181,000 9.0500 4.503 - 4.528 4.503 4.503 40,194 4.5032 0.00%
2005-02-23 0 9.050 8.900 9.050 9.100 9.100 20,000 182,000 9.1000 4.503 4.429 4.503 4.528 4.528 40,194 4.5281 -0.55%
2005-02-22 0 9.100 8.800 9.200 9.000 9.100 33,000 298,550 9.0470 4.528 4.379 4.578 4.478 4.528 66,320 4.5017 2.82%
2005-02-21 0 8.850 8.700 8.950 - - 0 0 - 4.404 4.329 4.453 - - 0 - 0.00%
2005-02-18 0 8.850 8.500 8.900 - - 0 0 - 4.404 4.230 4.429 - - 0 - 0.00%
2005-02-17 0 8.850 8.500 9.000 8.850 8.850 10,000 88,500 8.8500 4.404 4.230 4.478 4.404 4.404 20,097 4.4037 0.00%
2005-02-16 0 8.850 8.500 8.850 - - 0 0 - 4.404 4.230 4.404 - - 0 - 0.00%
2005-02-15 0 8.850 8.500 9.000 - - 0 0 - 4.404 4.230 4.478 - - 0 - 0.00%
2005-02-14 0 8.850 8.800 9.000 8.850 8.850 4,000 35,400 8.8500 4.404 4.379 4.478 4.404 4.404 8,039 4.4037 0.57%
2005-02-08 0 8.800 8.550 8.800 9.000 9.000 50,517 454,343 8.9939 4.379 4.254 4.379 4.478 4.478 101,523 4.4753 1.15%
2005-02-07 0 8.700 8.700 9.000 8.700 9.000 10,000 87,900 8.7900 4.329 4.329 4.478 4.329 4.478 20,097 4.3738 -2.79%
2005-02-04 0 8.950 - 9.000 8.950 8.950 10,000 89,500 8.9500 4.453 - 4.478 4.453 4.453 20,097 4.4534 0.00%
2005-02-03 0 8.950 - 8.950 - - 0 0 - 4.453 - 4.453 - - 0 - 0.00%
2005-02-02 0 8.950 - 8.950 - - 0 0 - 4.453 - 4.453 - - 0 - 0.00%
2005-02-01 0 8.950 - 8.950 8.950 8.950 2,000 17,900 8.9500 4.453 - 4.453 4.453 4.453 4,019 4.4534 0.00%
2005-01-31 0 8.950 - 8.950 - - 8,800 78,760 8.9500 4.453 - 4.453 - - 17,685 4.4534 0.00%
2005-01-28 0 8.950 - 9.000 - - 0 0 - 4.453 - 4.478 - - 0 - 0.00%
2005-01-27 0 8.950 - 9.150 8.950 8.950 5,000 44,750 8.9500 4.453 - 4.553 4.453 4.453 10,048 4.4534 -1.65%
2005-01-26 0 9.100 8.900 9.100 9.100 9.200 17,000 155,250 9.1324 4.528 4.429 4.528 4.528 4.578 34,165 4.5442 2.25%
2005-01-25 0 8.900 - 9.150 - - 0 0 - 4.429 - 4.553 - - 0 - 0.00%
2005-01-24 0 8.900 - - - - 0 0 - 4.429 - - - - 0 - 0.00%
2005-01-21 0 8.900 - 8.900 8.900 8.900 500 4,450 8.9000 4.429 - 4.429 4.429 4.429 1,005 4.4286 5.95%
2005-01-20 0 8.400 8.400 8.800 - - 0 0 - 4.180 4.180 4.379 - - 0 - 0.60%
2005-01-19 0 8.350 8.350 8.400 - - 0 0 - 4.155 4.155 4.180 - - 0 - 4.38%
2005-01-18 0 8.000 8.000 8.700 8.000 8.300 9,500 76,900 8.0947 3.981 3.981 4.329 3.981 4.130 19,092 4.0279 -3.61%
2005-01-17 0 8.300 - 8.500 - - 0 0 - 4.130 - 4.230 - - 0 - 0.00%
2005-01-14 0 8.300 - 8.400 8.300 8.300 10,500 87,150 8.3000 4.130 - 4.180 4.130 4.130 21,102 4.1300 0.00%
2005-01-13 0 8.300 8.300 8.400 - - 0 0 - 4.130 4.130 4.180 - - 0 - 0.00%
2005-01-12 0 8.300 8.300 8.400 8.300 8.350 10,000 83,200 8.3200 4.130 4.130 4.180 4.130 4.155 20,097 4.1400 0.00%
2005-01-11 0 8.300 8.300 8.400 8.300 8.350 9,400 78,290 8.3287 4.130 4.130 4.180 4.130 4.155 18,891 4.1443 0.00%
2005-01-10 0 8.300 8.300 8.450 - - 0 0 - 4.130 4.130 4.205 - - 0 - 0.00%
2005-01-07 0 8.300 8.300 8.500 8.300 8.300 20,000 166,000 8.3000 4.130 4.130 4.230 4.130 4.130 40,194 4.1300 -2.35%
2005-01-06 0 8.500 8.300 8.500 8.500 8.500 4,000 34,000 8.5000 4.230 4.130 4.230 4.230 4.230 8,039 4.2295 2.41%
2005-01-05 0 8.300 8.300 8.500 8.300 8.500 11,000 91,675 8.3341 4.130 4.130 4.230 4.130 4.230 22,107 4.1470 -1.19%
2005-01-04 0 8.400 8.300 8.500 8.400 8.400 15,000 126,000 8.4000 4.180 4.130 4.230 4.180 4.180 30,145 4.1798 1.20%
2005-01-03 0 8.300 8.200 8.400 8.200 8.300 11,000 90,700 8.2455 4.130 4.080 4.180 4.080 4.130 22,107 4.1029 1.22%
2004-12-31 0 8.200 8.100 8.300 - - 0 0 - 4.080 4.030 4.130 - - 0 - 0.00%
2004-12-30 0 8.200 8.000 8.300 8.150 8.200 10,000 81,750 8.1750 4.080 3.981 4.130 4.055 4.080 20,097 4.0678 1.23%
2004-12-29 0 8.100 8.100 8.200 8.100 8.100 4,000 32,400 8.1000 4.030 4.030 4.080 4.030 4.030 8,039 4.0305 0.00%
2004-12-28 0 8.100 8.000 8.100 8.000 8.100 10,500 84,300 8.0286 4.030 3.981 4.030 3.981 4.030 21,102 3.9949 2.53%
2004-12-24 0 7.900 7.850 8.000 - - 0 0 - 3.931 3.906 3.981 - - 0 - 0.00%
2004-12-23 0 7.900 7.750 8.000 - - 0 0 - 3.931 3.856 3.981 - - 0 - 0.00%
2004-12-22 0 7.900 7.900 7.950 7.900 7.950 12,500 98,825 7.9060 3.931 3.931 3.956 3.931 3.956 25,121 3.9340 0.00%
2004-12-21 0 7.900 7.900 8.000 7.900 7.900 2,500 19,750 7.9000 3.931 3.931 3.981 3.931 3.931 5,024 3.9310 0.64%
2004-12-20 0 7.850 - 8.000 - - 0 0 - 3.906 - 3.981 - - 0 - 0.00%
2004-12-17 0 7.850 7.800 7.900 - - 0 0 - 3.906 3.881 3.931 - - 0 - 0.00%
2004-12-16 0 7.850 7.800 7.900 - - 0 0 - 3.906 3.881 3.931 - - 0 - 0.00%
2004-12-15 0 7.850 7.850 7.900 7.800 7.850 10,500 82,150 7.8238 3.906 3.906 3.931 3.881 3.906 21,102 3.8931 -0.63%
2004-12-14 0 7.900 7.800 7.900 7.900 7.900 4,000 31,600 7.9000 3.931 3.881 3.931 3.931 3.931 8,039 3.9310 0.00%
2004-12-13 0 7.900 7.850 7.900 7.900 7.900 8,000 63,200 7.9000 3.931 3.906 3.931 3.931 3.931 16,077 3.9310 0.00%
2004-12-10 0 7.900 7.850 8.000 - - 0 0 - 3.931 3.906 3.981 - - 0 - 0.00%
2004-12-09 0 7.900 7.800 - - - 0 0 - 3.931 3.881 - - - 0 - 0.00%
2004-12-08 0 7.900 7.800 - - - 0 0 - 3.931 3.881 - - - 0 - 0.00%
2004-12-07 0 7.900 7.600 8.200 - - 0 0 - 3.931 3.782 4.080 - - 0 - 0.00%
2004-12-06 0 7.900 - 8.000 - - 0 0 - 3.931 - 3.981 - - 0 - 0.00%
2004-12-03 0 7.900 - 8.200 - - 0 0 - 3.931 - 4.080 - - 0 - 0.00%
2004-12-02 0 7.900 7.800 8.200 7.900 7.900 3,300 25,995 7.8773 3.931 3.881 4.080 3.931 3.931 6,632 3.9197 0.00%
2004-12-01 0 7.900 7.750 8.100 7.900 7.900 30,000 237,000 7.9000 3.931 3.856 4.030 3.931 3.931 60,291 3.9310 0.00%
2004-11-30 0 7.900 7.750 7.900 7.900 7.900 5,000 39,500 7.9000 3.931 3.856 3.931 3.931 3.931 10,048 3.9310 0.00%
2004-11-29 0 7.900 7.700 7.900 - - 0 0 - 3.931 3.831 3.931 - - 0 - 0.00%
2004-11-26 0 7.900 7.700 8.000 7.900 8.000 23,000 182,000 7.9130 3.931 3.831 3.981 3.931 3.981 46,223 3.9375 2.60%
2004-11-25 0 7.700 7.700 7.800 7.700 7.750 28,500 219,850 7.7140 3.831 3.831 3.881 3.831 3.856 57,276 3.8384 0.00%
2004-11-24 0 7.700 7.550 - - - 0 0 - 3.831 3.757 - - - 0 - 0.00%
2004-11-23 0 7.700 7.700 - - - 0 0 - 3.831 3.831 - - - 0 - 1.99%
2004-11-22 0 7.550 7.550 - - - 0 0 - 3.757 3.757 - - - 0 - 0.00%
2004-11-19 0 7.550 7.550 7.700 - - 0 0 - 3.757 3.757 3.831 - - 0 - 0.00%
2004-11-18 0 7.550 7.500 7.700 - - 0 0 - 3.757 3.732 3.831 - - 0 - 0.00%
2004-11-17 0 7.550 7.500 7.700 - - 0 0 - 3.757 3.732 3.831 - - 0 - 0.00%
2004-11-16 0 7.550 7.550 7.700 - - 0 0 - 3.757 3.757 3.831 - - 0 - 0.00%
2004-11-15 0 7.550 7.500 - 7.550 7.650 31,000 234,150 7.5532 3.757 3.732 - 3.757 3.807 62,300 3.7584 -1.31%
2004-11-12 0 7.650 7.500 7.700 7.650 7.650 1,000 7,650 7.6500 3.807 3.732 3.831 3.807 3.807 2,010 3.8066 -0.65%
2004-11-11 0 7.700 7.600 7.700 7.700 7.700 1,500 11,550 7.7000 3.831 3.782 3.831 3.831 3.831 3,015 3.8314 1.32%
2004-11-10 0 7.600 7.600 7.750 - - 0 0 - 3.782 3.782 3.856 - - 0 - 0.66%
2004-11-09 0 7.550 7.550 7.700 - - 0 0 - 3.757 3.757 3.831 - - 0 - 0.00%
2004-11-08 0 7.550 7.550 7.700 - - 0 0 - 3.757 3.757 3.831 - - 0 - 0.00%
2004-11-05 0 7.550 7.550 7.700 - - 0 0 - 3.757 3.757 3.831 - - 0 - 0.00%
2004-11-04 0 7.550 7.500 - - - 0 0 - 3.757 3.732 - - - 0 - 0.00%
2004-11-03 0 7.550 7.500 7.700 - - 0 0 - 3.757 3.732 3.831 - - 0 - 0.00%
2004-11-02 0 7.550 7.550 7.650 - - 0 0 - 3.757 3.757 3.807 - - 0 - 0.00%
2004-11-01 0 7.550 7.550 7.700 7.550 7.550 7,000 52,850 7.5500 3.757 3.757 3.831 3.757 3.757 14,068 3.7568 0.00%
2004-10-29 0 7.550 7.550 7.700 - - 0 0 - 3.757 3.757 3.831 - - 0 - 0.67%
2004-10-28 0 7.500 7.500 7.700 - - 0 0 - 3.732 3.732 3.831 - - 0 - 0.00%
2004-10-27 0 7.500 7.500 7.700 7.500 7.500 10,000 75,000 7.5000 3.732 3.732 3.831 3.732 3.732 20,097 3.7319 0.00%
2004-10-26 0 7.500 7.500 7.800 7.500 7.500 21,000 157,500 7.5000 3.732 3.732 3.881 3.732 3.732 42,203 3.7319 0.00%
2004-10-25 0 7.500 7.500 7.750 7.500 7.500 36,500 273,750 7.5000 3.732 3.732 3.856 3.732 3.732 73,353 3.7319 0.00%
2004-10-21 0 7.500 7.500 7.700 - - 0 0 - 3.732 3.732 3.831 - - 0 - 0.00%
2004-10-20 0 7.500 - 7.800 - - 0 0 - 3.732 - 3.881 - - 0 - 0.00%
2004-10-19 0 7.500 - 7.800 - - 0 0 - 3.732 - 3.881 - - 0 - 0.00%
2004-10-18 0 7.500 - - - - 0 0 - 3.732 - - - - 0 - 0.00%
2004-10-15 0 7.500 7.500 7.700 - - 0 0 - 3.732 3.732 3.831 - - 0 - 0.00%
2004-10-14 0 7.500 7.500 7.800 7.500 7.500 30,000 225,000 7.5000 3.732 3.732 3.881 3.732 3.732 60,291 3.7319 -4.46%
2004-10-13 0 7.850 - 7.900 - - 0 0 - 3.906 - 3.931 - - 0 - 0.00%
2004-10-12 0 7.850 - 7.850 - - 0 0 - 3.906 - 3.906 - - 0 - -0.63%
2004-10-11 0 7.900 - 7.900 - - 0 0 - 3.931 - 3.931 - - 0 - 0.00%
2004-10-08 0 7.900 7.500 7.900 7.900 7.900 1,000 7,900 7.9000 3.931 3.732 3.931 3.931 3.931 2,010 3.9310 2.60%
2004-10-07 0 7.700 7.550 7.900 - - 0 0 - 3.831 3.757 3.931 - - 0 - 0.00%
2004-10-06 0 7.700 7.500 - - - 0 0 - 3.831 3.732 - - - 0 - 0.00%
2004-10-05 0 7.700 7.500 7.950 - - 0 0 - 3.831 3.732 3.956 - - 0 - 0.00%
2004-10-04 0 7.700 - 7.800 - - 0 0 - 3.831 - 3.881 - - 0 - 0.00%
2004-09-30 0 7.700 - 7.900 7.700 7.700 500 3,850 7.7000 3.831 - 3.931 3.831 3.831 1,005 3.8314 2.67%
2004-09-28 0 7.500 7.500 7.600 7.500 7.550 18,000 135,250 7.5139 3.732 3.732 3.782 3.732 3.757 36,174 3.7388 0.00%
2004-09-27 0 7.500 7.500 7.600 - - 0 0 - 3.732 3.732 3.782 - - 0 - 0.00%
2004-09-24 0 7.500 7.500 7.600 7.500 7.500 500 3,750 7.5000 3.732 3.732 3.782 3.732 3.732 1,005 3.7319 -1.32%
2004-09-23 0 7.600 7.500 7.650 7.600 7.600 1,500 11,400 7.6000 3.782 3.732 3.807 3.782 3.782 3,015 3.7817 1.33%
2004-09-22 0 7.500 7.500 7.600 7.500 7.500 500 3,750 7.5000 3.732 3.732 3.782 3.732 3.732 1,005 3.7319 0.00%
2004-09-21 0 7.500 7.500 7.600 7.500 7.500 3,000 22,500 7.5000 3.732 3.732 3.782 3.732 3.732 6,029 3.7319 -1.32%
2004-09-20 0 7.600 7.500 7.700 - - 0 0 - 3.782 3.732 3.831 - - 0 - 0.00%
2004-09-17 0 7.600 - 7.700 7.600 7.600 25,000 190,000 7.6000 3.782 - 3.831 3.782 3.782 50,242 3.7817 0.00%
2004-09-16 0 7.600 7.500 7.600 - - 0 0 - 3.782 3.732 3.782 - - 0 - 0.00%
2004-09-15 0 7.600 7.500 7.600 - - 0 0 - 3.782 3.732 3.782 - - 0 - 0.00%
2004-09-14 0 7.600 7.500 7.700 7.600 7.600 23,500 178,600 7.6000 3.782 3.732 3.831 3.782 3.782 47,228 3.7817 1.33%
2004-09-13 0 7.500 - 7.600 - - 0 0 - 3.732 - 3.782 - - 0 - 0.00%
2004-09-10 0 7.500 7.500 7.550 7.500 7.500 23,000 172,500 7.5000 3.732 3.732 3.757 3.732 3.732 46,223 3.7319 0.00%
2004-09-09 0 7.500 7.500 7.600 7.500 7.500 10,000 75,000 7.5000 3.732 3.732 3.782 3.732 3.732 20,097 3.7319 0.00%
2004-09-08 0 7.500 7.500 7.600 7.500 7.600 30,000 226,000 7.5333 3.732 3.732 3.782 3.732 3.782 60,291 3.7485 -0.66%
2004-09-07 0 7.550 7.550 7.600 - - 0 0 - 3.757 3.757 3.782 - - 0 - 0.67%
2004-09-06 0 7.500 7.500 7.600 7.500 7.500 10,000 75,000 7.5000 3.732 3.732 3.782 3.732 3.732 20,097 3.7319 -2.60%
2004-09-03 0 7.700 7.400 7.700 - - 0 0 - 3.831 3.682 3.831 - - 0 - 0.00%
2004-09-02 0 7.700 - 8.000 - - 0 0 - 3.831 - 3.981 - - 0 - 0.00%
2004-09-01 0 7.700 7.700 - - - 0 0 - 3.831 3.831 - - - 0 - 2.67%
2004-08-31 0 7.500 7.500 - 7.500 7.500 4,000 30,000 7.5000 3.732 3.732 - 3.732 3.732 8,039 3.7319 0.00%
2004-08-30 0 7.500 7.500 7.600 7.500 7.500 5,500 41,250 7.5000 3.732 3.732 3.782 3.732 3.732 11,053 3.7319 -1.32%
2004-08-27 0 7.600 7.500 7.600 - - 0 0 - 3.782 3.732 3.782 - - 0 - 0.00%
2004-08-26 0 7.600 7.600 - - - 0 0 - 3.782 3.782 - - - 0 - 1.33%
2004-08-25 0 7.500 7.350 - - - 0 0 - 3.732 3.657 - - - 0 - 0.00%
2004-08-24 0 7.500 7.350 7.500 - - 0 0 - 3.732 3.657 3.732 - - 0 - 0.00%
2004-08-23 0 7.500 7.250 7.500 - - 0 0 - 3.732 3.608 3.732 - - 0 - 0.00%
2004-08-20 0 7.500 7.500 - - - 0 0 - 3.732 3.732 - - - 0 - 1.35%
2004-08-19 0 7.400 7.200 - - - 0 0 - 3.682 3.583 - - - 0 - 0.00%
2004-08-18 0 7.400 7.300 7.450 - - 0 0 - 3.682 3.632 3.707 - - 0 - 0.00%
2004-08-17 0 7.400 7.300 7.500 - - 0 0 - 3.682 3.632 3.732 - - 0 - 0.00%
2004-08-16 0 7.400 7.300 7.500 - - 0 0 - 3.682 3.632 3.732 - - 0 - 0.00%
2004-08-13 0 7.400 7.300 7.450 - - 0 0 - 3.682 3.632 3.707 - - 0 - 0.00%
2004-08-12 0 7.400 7.300 7.500 - - 0 0 - 3.682 3.632 3.732 - - 0 - 0.00%
2004-08-11 0 7.400 7.300 7.500 - - 0 0 - 3.682 3.632 3.732 - - 0 - 0.00%
2004-08-10 0 7.400 7.300 7.500 - - 0 0 - 3.682 3.632 3.732 - - 0 - 0.00%
2004-08-09 0 7.400 7.250 7.500 - - 0 0 - 3.682 3.608 3.732 - - 0 - 0.00%
2004-08-06 0 7.400 7.250 7.500 - - 0 0 - 3.682 3.608 3.732 - - 0 - 0.00%
2004-08-05 0 7.400 - 7.500 - - 0 0 - 3.682 - 3.732 - - 0 - 0.00%
2004-08-04 0 7.400 - 7.500 - - 0 0 - 3.682 - 3.732 - - 0 - 0.00%
2004-08-03 0 7.400 7.350 7.500 - - 0 0 - 3.682 3.657 3.732 - - 0 - 0.00%
2004-08-02 0 7.400 7.350 7.500 - - 0 0 - 3.682 3.657 3.732 - - 0 - 0.00%
2004-07-30 0 7.400 7.350 7.500 - - 0 0 - 3.682 3.657 3.732 - - 0 - 0.00%
2004-07-29 0 7.400 7.350 7.450 - - 0 0 - 3.682 3.657 3.707 - - 0 - 0.00%
2004-07-28 0 7.400 7.300 7.500 7.400 7.400 11,000 81,400 7.4000 3.682 3.632 3.732 3.682 3.682 22,107 3.6822 0.00%
2004-07-27 0 7.400 7.300 7.400 - - 0 0 - 3.682 3.632 3.682 - - 0 - 0.00%
2004-07-26 0 7.400 7.350 7.400 7.400 7.400 9,000 66,600 7.4000 3.682 3.657 3.682 3.682 3.682 18,087 3.6822 0.68%
2004-07-23 0 7.350 7.350 7.500 7.350 7.350 1,100 8,060 7.3273 3.657 3.657 3.732 3.657 3.657 2,211 3.6460 -0.68%
2004-07-22 0 7.400 7.350 7.500 7.400 7.400 11,000 81,400 7.4000 3.682 3.657 3.732 3.682 3.682 22,107 3.6822 0.00%
2004-07-21 0 7.400 7.300 7.400 - - 0 0 - 3.682 3.632 3.682 - - 0 - -1.33%
2004-07-20 0 7.500 7.350 7.500 7.300 7.500 1,000 7,400 7.4000 3.732 3.657 3.732 3.632 3.732 2,010 3.6822 2.74%
2004-07-19 0 7.300 7.300 7.500 7.300 7.300 28,590 208,680 7.2991 3.632 3.632 3.732 3.632 3.632 57,457 3.6319 -2.01%
2004-07-16 0 7.450 7.300 7.450 - - 0 0 - 3.707 3.632 3.707 - - 0 - 0.00%
2004-07-15 0 7.450 7.300 7.450 - - 0 0 - 3.707 3.632 3.707 - - 0 - -0.67%
2004-07-14 0 7.500 7.300 7.500 - - 0 0 - 3.732 3.632 3.732 - - 0 - 0.00%
2004-07-13 0 7.500 7.400 7.500 - - 0 0 - 3.732 3.682 3.732 - - 0 - 0.00%
2004-07-12 0 7.500 7.350 7.500 - - 0 0 - 3.732 3.657 3.732 - - 0 - 0.00%
2004-07-09 0 7.500 7.300 7.500 - - 0 0 - 3.732 3.632 3.732 - - 0 - 0.00%
2004-07-08 0 7.500 7.350 7.500 7.500 7.500 5,000 37,500 7.5000 3.732 3.657 3.732 3.732 3.732 10,048 3.7319 0.67%
2004-07-07 0 7.450 7.350 7.600 - - 0 0 - 3.707 3.657 3.782 - - 0 - 0.00%
2004-07-06 0 7.450 7.400 7.500 - - 0 0 - 3.707 3.682 3.732 - - 0 - 0.00%
2004-07-05 0 7.450 7.450 - - - 0 0 - 3.707 3.707 - - - 0 - 1.36%
2004-07-02 0 7.350 7.350 7.600 - - 0 0 - 3.657 3.657 3.782 - - 0 - 0.00%
2004-06-30 0 7.350 7.350 7.600 - - 0 0 - 3.657 3.657 3.782 - - 0 - 0.68%
2004-06-29 0 7.300 7.300 7.600 - - 0 0 - 3.632 3.632 3.782 - - 0 - 0.00%
2004-06-28 0 7.300 7.300 7.600 - - 0 0 - 3.632 3.632 3.782 - - 0 - 0.00%
2004-06-25 0 7.300 7.300 - 7.300 7.300 1,000 7,300 7.3000 3.632 3.632 - 3.632 3.632 2,010 3.6324 -0.68%
2004-06-24 0 7.350 7.350 7.500 - - 0 0 - 3.657 3.657 3.732 - - 0 - 0.68%
2004-06-23 0 7.300 7.300 7.500 7.300 7.300 20,000 146,000 7.3000 3.632 3.632 3.732 3.632 3.632 40,194 3.6324 -1.35%
2004-06-21 0 7.400 7.350 7.500 - - 0 0 - 3.682 3.657 3.732 - - 0 - 0.00%
2004-06-18 0 7.400 7.300 7.500 7.400 7.400 20,000 148,000 7.4000 3.682 3.632 3.732 3.682 3.682 40,194 3.6822 -0.67%
2004-06-17 0 7.450 7.350 7.450 - - 0 0 - 3.707 3.657 3.707 - - 0 - -0.67%
2004-06-16 0 7.500 7.350 7.600 - - 0 0 - 3.732 3.657 3.782 - - 0 - 0.00%
2004-06-15 0 7.500 7.300 7.600 - - 0 0 - 3.732 3.632 3.782 - - 0 - 0.00%
2004-06-14 0 7.500 7.500 - 7.300 7.300 15,000 109,500 7.3000 3.732 3.732 - 3.632 3.632 30,145 3.6324 1.35%
2004-06-11 0 7.400 7.300 7.500 7.350 7.400 11,000 81,200 7.3818 3.682 3.632 3.732 3.657 3.682 22,107 3.6731 0.00%
2004-06-10 0 7.400 7.400 7.600 7.400 7.400 3,000 22,200 7.4000 3.682 3.682 3.782 3.682 3.682 6,029 3.6822 -1.33%
2004-06-09 0 7.500 7.400 7.550 - - 0 0 - 3.732 3.682 3.757 - - 0 - 0.00%
2004-06-08 0 7.500 7.400 7.550 - - 0 0 - 3.732 3.682 3.757 - - 0 - 0.00%
2004-06-07 0 7.500 - 7.600 - - 0 0 - 3.732 - 3.782 - - 0 - 0.00%
2004-06-04 0 7.500 7.350 7.900 - - 0 0 - 3.732 3.657 3.931 - - 0 - 0.00%
2004-06-03 0 7.500 7.400 7.600 - - 0 0 - 3.732 3.682 3.782 - - 0 - 0.00%
2004-06-02 0 7.500 7.300 7.600 - - 0 0 - 3.732 3.632 3.782 - - 0 - 0.00%
2004-06-01 0 7.500 7.300 - - - 0 0 - 3.732 3.632 - - - 0 - 0.00%
2004-05-31 0 7.500 7.350 7.750 - - 0 0 - 3.732 3.657 3.856 - - 0 - 0.00%
2004-05-28 0 7.500 7.400 7.900 - - 0 0 - 3.732 3.682 3.931 - - 0 - 0.00%
2004-05-27 0 7.500 7.400 7.550 - - 0 0 - 3.732 3.682 3.757 - - 0 - 0.00%
2004-05-25 0 7.500 7.350 7.550 - - 0 0 - 3.732 3.657 3.757 - - 0 - 0.00%
2004-05-24 0 7.500 7.500 - 7.300 7.300 52,200 381,020 7.2992 3.732 3.732 - 3.632 3.632 104,906 3.6320 0.00%
2004-05-21 0 7.500 7.500 7.550 7.500 7.500 4,500 33,750 7.5000 3.732 3.732 3.757 3.732 3.732 9,044 3.7319 0.00%
2004-05-20 0 7.500 - 7.500 - - 0 0 - 3.732 - 3.732 - - 0 - 0.00%
2004-05-19 0 7.500 - 7.500 - - 0 0 - 3.732 - 3.732 - - 0 - 0.00%
2004-05-18 0 7.500 - 7.500 - - 0 0 - 3.732 - 3.732 - - 0 - 0.00%
2004-05-17 0 7.500 - 7.500 - - 0 0 - 3.732 - 3.732 - - 0 - -1.96%
2004-05-14 0 7.650 - 7.800 - - 0 0 - 3.807 - 3.881 - - 0 - 0.00%
2004-05-13 0 7.650 - 8.000 - - 0 0 - 3.807 - 3.981 - - 0 - 0.00%
2004-05-12 0 7.650 7.400 7.950 - - 0 0 - 3.807 3.682 3.956 - - 0 - 0.00%
2004-05-11 0 8.000 8.000 - 7.800 7.800 500 3,900 7.8000 3.807 3.807 - 3.711 3.711 1,051 3.7114 2.56%
2004-05-10 0 7.800 - 7.850 7.800 7.800 50,200 391,520 7.7992 3.711 - 3.735 3.711 3.711 105,502 3.7110 -1.27%
2004-05-07 0 7.900 7.850 7.900 7.900 7.900 500 3,950 7.9000 3.759 3.735 3.759 3.759 3.759 1,051 3.7590 0.00%
2004-05-06 0 7.900 7.850 7.950 7.900 7.900 20,000 158,000 7.9000 3.759 3.735 3.783 3.759 3.759 42,033 3.7590 0.00%
2004-05-05 0 7.900 7.800 7.950 7.900 7.900 10,000 79,000 7.9000 3.759 3.711 3.783 3.759 3.759 21,016 3.7590 0.00%
2004-05-04 0 7.900 7.800 7.900 7.900 7.900 10,000 79,000 7.9000 3.759 3.711 3.759 3.759 3.759 21,016 3.7590 1.28%
2004-05-03 0 7.800 7.800 7.900 - - 0 0 - 3.711 3.711 3.759 - - 0 - 0.00%
2004-04-30 0 7.800 7.800 7.900 7.800 7.800 19,000 148,200 7.8000 3.711 3.711 3.759 3.711 3.711 39,931 3.7114 -0.64%
2004-04-29 0 7.850 7.800 7.850 7.850 7.900 20,500 161,450 7.8756 3.735 3.711 3.735 3.735 3.759 43,083 3.7474 -0.63%
2004-04-28 0 7.900 7.800 7.900 - - 0 0 - 3.759 3.711 3.759 - - 0 - 0.00%
2004-04-27 0 7.900 7.800 7.900 - - 0 0 - 3.759 3.711 3.759 - - 0 - 0.00%
2004-04-26 0 7.900 7.800 7.900 7.900 7.900 10,000 79,000 7.9000 3.759 3.711 3.759 3.759 3.759 21,016 3.7590 1.28%
2004-04-23 0 7.800 7.800 7.900 7.800 7.800 29,500 230,100 7.8000 3.711 3.711 3.759 3.711 3.711 61,998 3.7114 0.00%
2004-04-22 0 7.800 7.800 8.100 - - 0 0 - 3.711 3.711 3.854 - - 0 - 0.00%
2004-04-21 0 7.800 7.800 8.000 7.800 7.900 74,000 581,200 7.8541 3.711 3.711 3.807 3.711 3.759 155,521 3.7371 -1.27%
2004-04-20 0 7.900 7.800 7.900 7.900 7.900 2,000 15,800 7.9000 3.759 3.711 3.759 3.759 3.759 4,203 3.7590 0.64%
2004-04-19 0 7.850 7.850 7.950 - - 0 0 - 3.735 3.735 3.783 - - 0 - 0.00%
2004-04-16 0 7.850 7.850 7.950 7.800 7.800 28,500 222,300 7.8000 3.735 3.735 3.783 3.711 3.711 59,896 3.7114 0.64%
2004-04-15 0 7.800 7.800 7.950 7.800 7.800 8,000 62,400 7.8000 3.711 3.711 3.783 3.711 3.711 16,813 3.7114 -1.89%
2004-04-14 0 7.950 7.750 7.950 - - 0 0 - 3.783 3.688 3.783 - - 0 - -1.24%
2004-04-13 0 8.050 - 8.100 - - 0 0 - 3.830 - 3.854 - - 0 - 0.00%
2004-04-08 0 8.050 - 8.050 - - 0 0 - 3.830 - 3.830 - - 0 - 0.00%
2004-04-07 0 8.050 8.000 8.050 8.000 8.050 28,500 228,750 8.0263 3.830 3.807 3.830 3.807 3.830 59,896 3.8191 1.26%
2004-04-06 0 7.950 7.850 8.000 7.950 8.250 20,500 164,050 8.0024 3.783 3.735 3.807 3.783 3.926 43,083 3.8077 4.61%
2004-04-02 0 7.600 - 7.800 7.600 7.600 6,000 45,800 7.6333 3.616 - 3.711 3.616 3.616 12,610 3.6321 -3.80%
2004-04-01 0 7.900 7.900 - - - 0 0 - 3.759 3.759 - - - 0 - 3.95%
2004-03-31 0 7.600 7.600 8.000 7.600 7.600 800 6,020 7.5250 3.616 3.616 3.807 3.616 3.616 1,681 3.5806 0.00%
2004-03-30 0 7.600 - 7.700 - - 0 0 - 3.616 - 3.664 - - 0 - 0.00%
2004-03-29 0 7.600 7.400 7.700 7.600 7.600 2,000 15,200 7.6000 3.616 3.521 3.664 3.616 3.616 4,203 3.6162 1.33%
2004-03-26 0 7.500 7.400 7.600 - - 0 0 - 3.569 3.521 3.616 - - 0 - 0.00%
2004-03-25 0 7.500 7.300 7.700 7.500 7.500 2,000 15,000 7.5000 3.569 3.473 3.664 3.569 3.569 4,203 3.5687 -1.32%
2004-03-24 0 7.600 7.500 7.700 7.600 7.600 10,000 76,000 7.6000 3.616 3.569 3.664 3.616 3.616 21,016 3.6162 -1.30%
2004-03-23 0 7.700 7.600 7.800 - - 0 0 - 3.664 3.616 3.711 - - 0 - 0.00%
2004-03-22 0 7.700 7.500 7.700 7.700 7.700 2,000 15,400 7.7000 3.664 3.569 3.664 3.664 3.664 4,203 3.6638 1.32%
2004-03-19 0 7.600 7.500 7.700 - - 0 0 - 3.616 3.569 3.664 - - 0 - 0.00%
2004-03-18 0 7.600 7.500 7.700 - - 0 0 - 3.616 3.569 3.664 - - 0 - 0.00%
2004-03-17 0 7.600 7.500 7.700 7.600 7.700 7,000 53,400 7.6286 3.616 3.569 3.664 3.616 3.664 14,711 3.6298 -1.30%
2004-03-16 0 7.700 - 7.700 7.700 7.700 3,000 23,100 7.7000 3.664 - 3.664 3.664 3.664 6,305 3.6638 2.67%
2004-03-15 0 7.500 7.300 7.700 7.500 7.600 7,500 56,350 7.5133 3.569 3.473 3.664 3.569 3.616 15,762 3.5750 -1.32%
2004-03-12 0 7.600 - 7.600 - - 0 0 - 3.616 - 3.616 - - 0 - -1.30%
2004-03-11 0 7.700 - 7.700 7.700 7.700 5,000 38,500 7.7000 3.664 - 3.664 3.664 3.664 10,508 3.6638 1.32%
2004-03-10 0 7.600 7.600 7.650 7.600 7.600 1,000 7,600 7.6000 3.616 3.616 3.640 3.616 3.616 2,102 3.6162 0.00%
2004-03-09 0 7.600 7.300 7.600 - - 0 0 - 3.616 3.473 3.616 - - 0 - 0.00%
2004-03-08 0 7.600 7.500 7.650 - - 10,000 75,500 7.5500 3.616 3.569 3.640 - - 21,016 3.5924 0.00%
2004-03-05 0 7.600 7.450 7.650 7.600 7.600 5,000 38,000 7.6000 3.616 3.545 3.640 3.616 3.616 10,508 3.6162 0.00%
2004-03-04 0 7.600 7.500 7.800 - - 0 0 - 3.616 3.569 3.711 - - 0 - 0.00%
2004-03-03 0 7.600 7.400 7.800 - - 0 0 - 3.616 3.521 3.711 - - 0 - 0.00%
2004-03-02 0 7.600 7.600 7.750 7.600 7.600 17,800 135,220 7.5966 3.616 3.616 3.688 3.616 3.616 37,409 3.6146 0.00%
2004-03-01 0 7.600 7.500 7.600 7.600 7.600 48,000 364,800 7.6000 3.616 3.569 3.616 3.616 3.616 100,878 3.6162 0.00%
2004-02-27 0 7.600 7.500 7.800 - - 0 0 - 3.616 3.569 3.711 - - 0 - 0.00%
2004-02-26 0 7.600 7.500 7.700 7.600 7.600 34,000 258,400 7.6000 3.616 3.569 3.664 3.616 3.616 71,455 3.6162 -0.65%
2004-02-25 0 7.650 7.600 7.800 7.650 7.650 10,000 76,500 7.6500 3.640 3.616 3.711 3.640 3.640 21,016 3.6400 0.00%
2004-02-24 0 7.650 7.650 7.800 7.600 7.600 5,500 41,800 7.6000 3.640 3.640 3.711 3.616 3.616 11,559 3.6162 -1.92%
2004-02-23 0 7.800 7.600 7.800 7.800 7.800 10,000 78,000 7.8000 3.711 3.616 3.711 3.711 3.711 21,016 3.7114 0.00%
2004-02-20 0 7.800 7.600 7.800 7.800 7.800 4,000 31,200 7.8000 3.711 3.616 3.711 3.711 3.711 8,407 3.7114 0.00%
2004-02-19 0 7.800 7.600 8.000 7.600 7.800 21,100 161,550 7.6564 3.711 3.616 3.807 3.616 3.711 44,344 3.6431 0.00%
2004-02-18 0 7.800 7.650 7.800 7.800 7.800 5,000 39,000 7.8000 3.711 3.640 3.711 3.711 3.711 10,508 3.7114 1.30%
2004-02-17 0 7.700 7.600 7.900 7.700 7.700 22,000 169,400 7.7000 3.664 3.616 3.759 3.664 3.664 46,236 3.6638 0.00%
2004-02-16 0 7.700 7.650 7.800 7.700 7.700 2,000 15,400 7.7000 3.664 3.640 3.711 3.664 3.664 4,203 3.6638 0.00%
2004-02-13 0 7.700 7.650 7.700 7.700 7.700 13,000 100,100 7.7000 3.664 3.640 3.664 3.664 3.664 27,321 3.6638 -1.91%
2004-02-12 0 7.850 7.850 8.000 7.850 7.850 10,000 78,500 7.8500 3.735 3.735 3.807 3.735 3.735 21,016 3.7352 0.64%
2004-02-11 0 7.800 7.650 7.950 7.800 7.800 25,300 199,280 7.8767 3.711 3.640 3.783 3.711 3.711 53,171 3.7479 -0.64%
2004-02-10 0 7.850 - 7.900 - - 0 0 - 3.735 - 3.759 - - 0 - 0.00%
2004-02-09 0 7.850 - 7.900 - - 0 0 - 3.735 - 3.759 - - 0 - 0.00%
2004-02-06 0 7.850 - 7.950 - - 0 0 - 3.735 - 3.783 - - 0 - 0.00%
2004-02-05 0 7.850 7.600 7.850 - - 0 0 - 3.735 3.616 3.735 - - 0 - 0.00%
2004-02-04 0 7.850 7.700 7.900 - - 0 0 - 3.735 3.664 3.759 - - 0 - 0.00%
2004-02-03 0 7.850 7.550 7.850 7.850 7.850 13,000 102,050 7.8500 3.735 3.592 3.735 3.735 3.735 27,321 3.7352 -0.63%
2004-02-02 0 7.900 7.450 7.900 7.900 7.900 3,000 23,700 7.9000 3.759 3.545 3.759 3.759 3.759 6,305 3.7590 1.28%
2004-01-30 0 7.800 7.650 8.000 7.750 7.800 22,000 171,125 7.7784 3.711 3.640 3.807 3.688 3.711 46,236 3.7011 4.00%
2004-01-29 0 7.500 7.500 7.900 7.500 7.600 15,000 112,900 7.5267 3.569 3.569 3.759 3.569 3.616 31,524 3.5813 2.74%
2004-01-28 0 7.300 7.300 - 7.300 7.300 5,000 36,500 7.3000 3.473 3.473 - 3.473 3.473 10,508 3.4735 0.00%
2004-01-27 0 7.300 7.300 7.700 7.300 7.300 1,000 7,300 7.3000 3.473 3.473 3.664 3.473 3.473 2,102 3.4735 0.00%
2004-01-26 0 7.300 7.200 7.600 - - 0 0 - 3.473 3.426 3.616 - - 0 - 0.00%
2004-01-21 0 7.300 7.100 7.300 7.300 7.300 20,000 146,000 7.3000 3.473 3.378 3.473 3.473 3.473 42,033 3.4735 0.00%
2004-01-20 0 7.300 7.250 7.600 7.300 7.300 4,000 29,200 7.3000 3.473 3.450 3.616 3.473 3.473 8,407 3.4735 2.82%
2004-01-19 0 7.100 7.050 7.200 - - 0 0 - 3.378 3.355 3.426 - - 0 - 0.00%
2004-01-16 0 7.100 7.100 7.200 7.100 7.100 7,500 53,250 7.1000 3.378 3.378 3.426 3.378 3.378 15,762 3.3783 1.43%
2004-01-15 0 7.000 7.000 7.200 - - 0 0 - 3.331 3.331 3.426 - - 0 - 0.00%
2004-01-14 0 7.000 7.000 7.200 - - 0 0 - 3.331 3.331 3.426 - - 0 - 0.00%
2004-01-13 0 7.000 6.850 - - - 0 0 - 3.331 3.259 - - - 0 - 0.00%
2004-01-12 0 7.000 6.950 7.400 7.000 7.000 5,000 35,000 7.0000 3.331 3.307 3.521 3.331 3.331 10,508 3.3307 0.00%
2004-01-09 0 7.000 7.000 7.200 7.000 7.000 4,500 31,500 7.0000 3.331 3.331 3.426 3.331 3.331 9,457 3.3307 -2.10%
2004-01-08 0 7.150 7.000 7.150 - - 0 0 - 3.402 3.331 3.402 - - 0 - -0.69%
2004-01-07 0 7.200 7.000 7.200 - - 0 0 - 3.426 3.331 3.426 - - 0 - 0.00%
2004-01-06 0 7.200 7.000 7.200 7.200 7.200 2,500 18,000 7.2000 3.426 3.331 3.426 3.426 3.426 5,254 3.4259 2.86%
2004-01-05 0 7.000 6.950 7.200 7.000 7.100 43,200 303,160 7.0176 3.331 3.307 3.426 3.331 3.378 90,790 3.3391 -1.41%
2004-01-02 0 7.100 7.000 7.500 - - 0 0 - 3.378 3.331 3.569 - - 0 - 0.00%
2003-12-31 0 7.100 6.650 7.100 7.000 7.200 38,000 267,000 7.0263 3.378 3.164 3.378 3.331 3.426 79,862 3.3433 1.43%
2003-12-30 0 7.000 6.800 7.000 6.800 7.000 10,500 72,800 6.9333 3.331 3.236 3.331 3.236 3.331 22,067 3.2990 0.00%
2003-12-29 0 7.000 6.550 7.000 - - 0 0 - 3.331 3.117 3.331 - - 0 - 0.00%
2003-12-24 0 7.000 6.800 7.000 - - 0 0 - 3.331 3.236 3.331 - - 0 - 0.00%
2003-12-23 0 7.000 6.750 7.000 7.000 7.000 20,000 140,000 7.0000 3.331 3.212 3.331 3.331 3.331 42,033 3.3307 0.72%
2003-12-22 0 6.950 6.900 7.000 7.000 7.000 20,000 140,000 7.0000 3.307 3.283 3.331 3.331 3.331 42,033 3.3307 0.00%
2003-12-19 0 6.950 6.900 6.950 7.000 7.000 20,000 140,000 7.0000 3.307 3.283 3.307 3.331 3.331 42,033 3.3307 -0.71%
2003-12-18 0 7.000 6.800 7.000 7.000 7.000 5,000 35,000 7.0000 3.331 3.236 3.331 3.331 3.331 10,508 3.3307 2.94%
2003-12-17 0 6.800 6.800 - - - 0 0 - 3.236 3.236 - - - 0 - 0.74%
2003-12-16 0 6.750 6.750 - - - 0 0 - 3.212 3.212 - - - 0 - 0.75%
2003-12-15 0 6.700 6.700 7.000 - - 0 0 - 3.188 3.188 3.331 - - 0 - 0.00%
2003-12-12 0 6.700 6.700 6.950 6.500 6.700 9,000 59,900 6.6556 3.188 3.188 3.307 3.093 3.188 18,915 3.1669 -2.90%
2003-12-11 0 6.900 6.700 7.000 - - 0 0 - 3.283 3.188 3.331 - - 0 - 0.00%
2003-12-10 0 6.900 6.700 7.000 - - 0 0 - 3.283 3.188 3.331 - - 0 - 0.00%
2003-12-09 0 6.900 6.850 7.100 6.900 6.900 10,000 69,000 6.9000 3.283 3.259 3.378 3.283 3.283 21,016 3.2832 -1.43%
2003-12-08 0 7.000 6.900 7.000 7.000 7.200 44,500 311,600 7.0022 3.331 3.283 3.331 3.331 3.426 93,523 3.3318 0.00%
2003-12-05 0 7.000 6.700 7.000 - - 0 0 - 3.331 3.188 3.331 - - 0 - 0.00%
2003-12-04 0 7.000 6.700 7.100 - - 0 0 - 3.331 3.188 3.378 - - 0 - 0.00%
2003-12-03 0 7.000 - 7.000 - - 0 0 - 3.331 - 3.331 - - 0 - 0.00%
2003-12-02 0 7.000 6.700 7.100 - - 0 0 - 3.331 3.188 3.378 - - 0 - 0.00%
2003-12-01 0 7.000 6.750 7.200 - - 0 0 - 3.331 3.212 3.426 - - 0 - 0.00%
2003-11-28 0 7.000 6.750 7.200 - - 0 0 - 3.331 3.212 3.426 - - 0 - 0.00%
2003-11-27 0 7.000 - 7.000 - - 0 0 - 3.331 - 3.331 - - 0 - 0.00%
2003-11-26 0 7.000 - 7.100 7.000 7.000 10,000 70,000 7.0000 3.331 - 3.378 3.331 3.331 21,016 3.3307 1.45%
2003-11-25 0 6.900 6.900 7.000 6.900 6.900 10,000 69,000 6.9000 3.283 3.283 3.331 3.283 3.283 21,016 3.2832 1.47%
2003-11-24 0 6.800 6.750 7.000 6.750 6.800 45,500 309,225 6.7962 3.236 3.212 3.331 3.212 3.236 95,624 3.2338 0.00%
2003-11-21 0 6.800 6.600 7.000 6.800 6.800 40,000 272,000 6.8000 3.236 3.140 3.331 3.236 3.236 84,065 3.2356 1.49%
2003-11-20 0 6.700 6.700 7.000 - - 0 0 - 3.188 3.188 3.331 - - 0 - 0.75%
2003-11-19 0 6.650 6.600 7.000 6.650 6.650 1,000 6,650 6.6500 3.164 3.140 3.331 3.164 3.164 2,102 3.1642 0.76%
2003-11-18 0 6.600 6.450 7.000 - - 0 0 - 3.140 3.069 3.331 - - 0 - 0.00%
2003-11-17 0 6.600 6.450 7.000 - - 0 0 - 3.140 3.069 3.331 - - 0 - 0.00%
2003-11-14 0 6.600 6.550 7.000 6.600 7.000 1,500 10,100 6.7333 3.140 3.117 3.331 3.140 3.331 3,152 3.2039 -1.49%
2003-11-13 0 6.700 6.300 7.000 - - 0 0 - 3.188 2.998 3.331 - - 0 - 0.00%
2003-11-12 0 6.700 6.500 7.000 - - 0 0 - 3.188 3.093 3.331 - - 0 - 0.00%
2003-11-11 0 6.700 6.600 7.000 6.700 6.700 40,000 268,000 6.7000 3.188 3.140 3.331 3.188 3.188 84,065 3.1880 0.00%
2003-11-10 0 6.700 6.700 7.000 - - 0 0 - 3.188 3.188 3.331 - - 0 - 0.00%
2003-11-07 0 6.700 6.700 6.800 6.700 6.800 21,000 142,700 6.7952 3.188 3.188 3.236 3.188 3.236 44,134 3.2333 -1.47%
2003-11-06 0 6.800 6.750 6.850 6.800 6.850 40,000 273,000 6.8250 3.236 3.212 3.259 3.236 3.259 84,065 3.2475 -2.86%
2003-11-05 0 7.000 6.650 7.200 - - 0 0 - 3.331 3.164 3.426 - - 0 - 0.00%
2003-11-04 0 7.000 6.750 7.000 7.000 7.000 1,000 7,000 7.0000 3.331 3.212 3.331 3.331 3.331 2,102 3.3307 2.94%
2003-11-03 0 6.800 6.700 7.000 6.800 6.800 10,000 68,000 6.8000 3.236 3.188 3.331 3.236 3.236 21,016 3.2356 -0.73%
2003-10-31 0 6.850 6.550 6.950 - - 0 0 - 3.259 3.117 3.307 - - 0 - 0.00%
2003-10-30 0 6.850 6.850 6.950 6.850 6.850 10,000 68,500 6.8500 3.259 3.259 3.307 3.259 3.259 21,016 3.2594 0.00%
2003-10-29 0 6.850 6.750 7.000 - - 0 0 - 3.259 3.212 3.331 - - 0 - 0.00%
2003-10-28 0 6.850 6.750 6.850 6.850 6.850 35,000 239,750 6.8500 3.259 3.212 3.259 3.259 3.259 73,557 3.2594 1.48%
2003-10-27 0 6.750 6.750 7.000 6.750 6.750 3,000 20,250 6.7500 3.212 3.212 3.331 3.212 3.212 6,305 3.2118 0.00%
2003-10-24 0 6.750 6.750 7.000 - - 0 0 - 3.212 3.212 3.331 - - 0 - 0.00%
2003-10-23 0 6.750 6.750 7.000 6.750 6.750 7,000 47,250 6.7500 3.212 3.212 3.331 3.212 3.212 14,711 3.2118 -2.17%
2003-10-22 0 6.900 6.900 7.000 - - 0 0 - 3.283 3.283 3.331 - - 0 - 2.99%
2003-10-21 0 6.700 6.700 7.000 6.700 6.900 25,826 173,219 6.7072 3.188 3.188 3.331 3.188 3.283 54,277 3.1914 -2.90%
2003-10-20 0 6.900 6.900 7.000 6.800 6.850 2,000 13,675 6.8375 3.283 3.283 3.331 3.236 3.259 4,203 3.2534 1.47%
2003-10-17 0 6.800 6.800 7.000 6.800 7.000 99,000 675,400 6.8222 3.236 3.236 3.331 3.236 3.331 208,061 3.2462 -2.86%
2003-10-16 0 7.000 6.800 7.000 6.950 7.000 32,000 223,500 6.9844 3.331 3.236 3.331 3.307 3.331 67,252 3.3233 2.19%
2003-10-15 0 6.850 6.800 6.950 - - 0 0 - 3.259 3.236 3.307 - - 0 - 0.00%
2003-10-14 0 6.850 6.800 6.900 6.800 6.950 80,400 551,640 6.8612 3.259 3.236 3.283 3.236 3.307 168,971 3.2647 -0.72%
2003-10-13 0 6.900 6.800 6.900 6.800 7.000 33,000 226,650 6.8682 3.283 3.236 3.283 3.236 3.331 69,354 3.2680 0.00%
2003-10-10 0 6.900 6.650 6.900 7.000 7.000 500 3,500 7.0000 3.283 3.164 3.283 3.331 3.331 1,051 3.3307 4.55%
2003-10-09 0 6.600 6.600 6.700 6.500 6.700 46,900 311,220 6.6358 3.140 3.140 3.188 3.093 3.188 98,566 3.1575 -2.94%
2003-10-08 0 6.800 - 6.800 - - 0 0 - 3.236 - 3.236 - - 0 - -0.73%
2003-10-07 0 6.850 - 6.850 - - 0 0 - 3.259 - 3.259 - - 0 - -2.14%
2003-10-06 0 7.000 6.650 7.000 7.000 7.000 10,700 74,780 6.9888 3.331 3.164 3.331 3.331 3.331 22,487 3.3254 2.94%
2003-10-03 0 6.800 - 7.000 - - 0 0 - 3.236 - 3.331 - - 0 - 0.00%
2003-10-02 0 6.800 6.500 6.800 7.000 7.000 500 3,500 7.0000 3.236 3.093 3.236 3.331 3.331 1,051 3.3307 3.03%
2003-09-30 0 6.600 6.500 7.000 - - 0 0 - 3.140 3.093 3.331 - - 0 - 0.00%
2003-09-29 0 6.600 6.550 6.850 6.500 6.600 76,000 498,000 6.5526 3.140 3.117 3.259 3.093 3.140 159,724 3.1179 1.54%
2003-09-26 0 6.500 6.400 6.500 6.350 6.500 35,000 226,000 6.4571 3.093 3.045 3.093 3.021 3.093 73,557 3.0724 2.36%
2003-09-25 0 6.350 6.350 6.500 6.350 6.350 2,000 12,700 6.3500 3.021 3.021 3.093 3.021 3.021 4,203 3.0215 -2.31%
2003-09-24 0 6.500 6.300 6.500 - - 0 0 - 3.093 2.998 3.093 - - 0 - 0.00%
2003-09-23 0 6.500 6.150 - - - 0 0 - 3.093 2.926 - - - 0 - 0.00%
2003-09-22 0 6.500 6.500 - 6.300 6.300 9,000 56,700 6.3000 3.093 3.093 - 2.998 2.998 18,915 2.9977 5.69%
2003-09-19 0 6.150 6.100 6.450 6.150 6.250 50,000 310,500 6.2100 2.926 2.903 3.069 2.926 2.974 105,082 2.9548 -2.38%
2003-09-18 0 6.300 5.900 6.300 6.300 6.300 20,000 126,000 6.3000 2.998 2.807 2.998 2.998 2.998 42,033 2.9977 -1.56%
2003-09-17 0 6.400 6.200 6.400 - - 0 0 - 3.045 2.950 3.045 - - 0 - -0.78%
2003-09-16 0 6.450 6.250 6.450 6.450 6.450 10,000 64,500 6.4500 3.069 2.974 3.069 3.069 3.069 21,016 3.0690 0.00%
2003-09-15 0 6.450 6.200 6.450 6.450 6.450 4,500 29,025 6.4500 3.069 2.950 3.069 3.069 3.069 9,457 3.0690 6.61%
2003-09-11 0 6.050 6.050 6.400 6.050 6.050 4,000 24,200 6.0500 2.879 2.879 3.045 2.879 2.879 8,407 2.8787 -3.20%
2003-09-10 0 6.250 - 6.250 - - 0 0 - 2.974 - 2.974 - - 0 - 0.00%
2003-09-09 0 6.250 6.250 6.400 6.250 6.250 3,300 20,565 6.2318 2.974 2.974 3.045 2.974 2.974 6,935 2.9652 0.00%
2003-09-08 0 6.250 6.250 6.350 6.250 6.400 146,000 925,700 6.3404 2.974 2.974 3.021 2.974 3.045 306,838 3.0169 0.00%
2003-09-05 0 6.250 6.250 6.500 6.000 6.500 262,500 1,604,925 6.1140 2.974 2.974 3.093 2.855 3.093 551,678 2.9092 4.17%
2003-09-04 0 6.000 5.900 6.150 6.000 6.100 70,000 422,000 6.0286 2.855 2.807 2.926 2.855 2.903 147,114 2.8685 -3.23%
2003-09-03 0 6.200 6.000 6.400 6.200 6.200 20,000 124,000 6.2000 2.950 2.855 3.045 2.950 2.950 42,033 2.9501 3.33%
2003-09-02 0 6.000 5.750 6.200 - - 0 0 - 2.855 2.736 2.950 - - 0 - 0.00%
2003-09-01 0 6.000 5.900 6.100 6.000 6.000 8,400 50,280 5.9857 2.855 2.807 2.903 2.855 2.855 17,654 2.8481 1.69%
2003-08-29 0 5.900 5.800 6.200 5.800 5.900 2,000 11,750 5.8750 2.807 2.760 2.950 2.760 2.807 4,203 2.7954 2.61%
2003-08-28 0 5.750 5.750 5.900 5.650 5.650 3,300 18,600 5.6364 2.736 2.736 2.807 2.688 2.688 6,935 2.6819 0.00%
2003-08-27 0 5.750 5.750 5.900 - - 0 0 - 2.736 2.736 2.807 - - 0 - 0.88%
2003-08-26 0 5.700 5.700 5.900 - - 0 0 - 2.712 2.712 2.807 - - 0 - 0.00%
2003-08-25 0 5.700 5.700 6.200 5.700 5.800 50,000 286,500 5.7300 2.712 2.712 2.950 2.712 2.760 105,082 2.7265 -5.00%
2003-08-22 0 6.000 5.900 6.000 5.850 6.000 5,000 29,525 5.9050 2.855 2.807 2.855 2.784 2.855 10,508 2.8097 3.45%
2003-08-21 0 5.800 5.700 5.900 5.650 5.800 35,250 201,288 5.7103 2.760 2.712 2.807 2.688 2.760 74,082 2.7171 3.57%
2003-08-20 0 5.600 5.600 5.700 5.600 5.600 17,000 95,200 5.6000 2.665 2.665 2.712 2.665 2.665 35,728 2.6646 0.90%
2003-08-19 0 5.550 5.550 5.700 - - 0 0 - 2.641 2.641 2.712 - - 0 - 0.00%
2003-08-18 0 5.550 5.550 5.800 - - 0 0 - 2.641 2.641 2.760 - - 0 - 0.91%
2003-08-15 0 5.500 5.450 5.600 5.450 5.450 1,364 7,379 5.4098 2.617 2.593 2.665 2.593 2.593 2,867 2.5741 0.00%
2003-08-14 0 5.500 5.500 5.650 5.500 5.500 24,000 132,000 5.5000 2.617 2.617 2.688 2.617 2.617 50,439 2.6170 0.00%
2003-08-13 0 5.500 5.450 5.800 - - 0 0 - 2.617 2.593 2.760 - - 0 - 0.00%
2003-08-12 0 5.500 5.500 5.600 5.500 5.500 4,500 24,750 5.5000 2.617 2.617 2.665 2.617 2.617 9,457 2.6170 0.00%
2003-08-11 0 5.500 5.500 5.850 - - 0 0 - 2.617 2.617 2.784 - - 0 - 0.00%
2003-08-08 0 5.500 5.500 5.800 - - 0 0 - 2.617 2.617 2.760 - - 0 - 0.92%
2003-08-07 0 5.450 5.450 5.700 5.400 5.450 12,800 69,245 5.4098 2.593 2.593 2.712 2.569 2.593 26,901 2.5741 -2.68%
2003-08-06 0 5.600 5.500 5.700 - - 0 0 - 2.665 2.617 2.712 - - 0 - 0.00%
2003-08-05 0 5.600 5.450 5.750 - - 0 0 - 2.665 2.593 2.736 - - 0 - 0.00%
2003-08-04 0 5.600 5.500 5.750 - - 0 0 - 2.665 2.617 2.736 - - 0 - 0.00%
2003-08-01 0 5.600 5.600 5.800 5.600 5.600 40,000 224,000 5.6000 2.665 2.665 2.760 2.665 2.665 84,065 2.6646 3.70%
2003-07-31 0 5.400 5.350 - - - 0 0 - 2.569 2.546 - - - 0 - 0.00%
2003-07-30 0 5.400 5.400 5.700 5.400 5.500 20,500 111,450 5.4366 2.569 2.569 2.712 2.569 2.617 43,083 2.5868 -3.57%
2003-07-29 0 5.600 5.450 5.850 5.600 5.600 36,000 199,600 5.5444 2.665 2.593 2.784 2.665 2.665 75,659 2.6382 -0.88%
2003-07-28 0 5.650 5.350 5.650 - - 0 0 - 2.688 2.546 2.688 - - 0 - 0.00%
2003-07-25 0 5.650 5.400 5.650 5.650 5.650 13,500 76,275 5.6500 2.688 2.569 2.688 2.688 2.688 28,372 2.6884 0.00%
2003-07-24 0 5.650 5.500 5.700 5.650 5.650 15,000 84,750 5.6500 2.688 2.617 2.712 2.688 2.688 31,524 2.6884 0.00%
2003-07-23 0 5.650 5.650 5.700 - - 0 0 - 2.688 2.688 2.712 - - 0 - 0.00%
2003-07-22 0 5.650 5.400 5.750 5.650 5.650 15,000 84,750 5.6500 2.688 2.569 2.736 2.688 2.688 31,524 2.6884 -1.74%
2003-07-21 0 5.750 5.450 5.750 - - 0 0 - 2.736 2.593 2.736 - - 0 - 0.00%
2003-07-18 0 5.750 5.400 5.800 - - 0 0 - 2.736 2.569 2.760 - - 0 - 0.00%
2003-07-17 0 5.750 5.600 5.750 - - 0 0 - 2.736 2.665 2.736 - - 0 - 0.00%
2003-07-16 0 5.750 5.600 5.750 5.750 5.750 10,000 57,500 5.7500 2.736 2.665 2.736 2.736 2.736 21,016 2.7360 0.88%
2003-07-15 0 5.700 5.700 5.800 5.700 5.700 10,000 57,000 5.7000 2.712 2.712 2.760 2.712 2.712 21,016 2.7122 0.00%
2003-07-14 0 5.700 5.550 5.800 - - 0 0 - 2.712 2.641 2.760 - - 0 - 0.00%
2003-07-11 0 5.700 5.600 5.750 5.700 5.700 20,000 114,000 5.7000 2.712 2.665 2.736 2.712 2.712 42,033 2.7122 -2.56%
2003-07-10 0 5.850 5.600 5.850 - - 0 0 - 2.784 2.665 2.784 - - 0 - 0.00%
2003-07-09 0 5.850 5.700 5.850 5.850 5.850 10,000 58,500 5.8500 2.784 2.712 2.784 2.784 2.784 21,016 2.7836 2.63%
2003-07-08 0 5.700 5.600 5.750 5.600 5.700 14,500 82,200 5.6690 2.712 2.665 2.736 2.665 2.712 30,474 2.6974 1.79%
2003-07-07 0 5.600 5.600 5.850 - - 0 0 - 2.665 2.665 2.784 - - 0 - 0.90%
2003-07-04 0 5.550 5.550 5.800 - - 0 0 - 2.641 2.641 2.760 - - 0 - 0.91%
2003-07-03 0 5.500 5.450 5.800 - - 0 0 - 2.617 2.593 2.760 - - 0 - 0.00%
2003-07-02 0 5.500 5.450 5.600 5.500 5.500 14,000 77,000 5.5000 2.617 2.593 2.665 2.617 2.617 29,423 2.6170 -2.65%
2003-06-30 0 5.650 5.500 5.850 5.550 5.550 10,000 55,500 5.5500 2.688 2.617 2.784 2.641 2.641 21,016 2.6408 0.00%
2003-06-27 0 5.650 5.600 5.700 5.650 5.650 9,500 53,675 5.6500 2.688 2.665 2.712 2.688 2.688 19,965 2.6884 0.89%
2003-06-26 0 5.600 5.600 5.850 5.600 5.600 19,000 106,400 5.6000 2.665 2.665 2.784 2.665 2.665 39,931 2.6646 -0.88%
2003-06-25 0 5.650 5.600 5.700 - - 0 0 - 2.688 2.665 2.712 - - 0 - 0.00%
2003-06-24 0 5.650 5.500 5.800 - - 0 0 - 2.688 2.617 2.760 - - 0 - 0.00%
2003-06-23 0 5.650 5.600 5.650 5.650 5.650 10,000 56,500 5.6500 2.688 2.665 2.688 2.688 2.688 21,016 2.6884 -0.88%
2003-06-20 0 5.700 5.650 5.700 5.650 5.700 8,500 48,050 5.6529 2.712 2.688 2.712 2.688 2.712 17,864 2.6898 1.79%
2003-06-19 0 5.600 5.550 5.700 - - 0 0 - 2.665 2.641 2.712 - - 0 - 0.00%
2003-06-18 0 5.600 5.600 5.650 5.600 5.600 10,000 56,000 5.6000 2.665 2.665 2.688 2.665 2.665 21,016 2.6646 -0.88%
2003-06-17 0 5.650 5.500 5.800 5.650 5.650 1,400 7,770 5.5500 2.688 2.617 2.760 2.688 2.688 2,942 2.6408 0.00%
2003-06-16 0 5.650 5.450 5.750 5.650 5.650 10,000 56,500 5.6500 2.688 2.593 2.736 2.688 2.688 21,016 2.6884 -0.88%
2003-06-13 0 5.700 5.650 5.750 5.700 5.750 8,000 45,700 5.7125 2.712 2.688 2.736 2.712 2.736 16,813 2.7181 -0.87%
2003-06-12 0 5.750 5.700 5.850 5.700 5.750 44,000 251,500 5.7159 2.736 2.712 2.784 2.712 2.736 92,472 2.7198 0.88%
2003-06-11 0 5.700 5.650 5.750 - - 0 0 - 2.712 2.688 2.736 - - 0 - 0.00%
2003-06-10 0 5.700 5.550 5.800 5.700 5.800 34,000 194,200 5.7118 2.712 2.641 2.760 2.712 2.760 71,455 2.7178 1.79%
2003-06-09 0 5.600 5.450 5.700 5.600 5.600 10,000 56,000 5.6000 2.665 2.593 2.712 2.665 2.665 21,016 2.6646 3.70%
2003-06-06 0 5.400 5.400 5.550 5.400 5.700 20,500 113,700 5.5463 2.569 2.569 2.641 2.569 2.712 43,083 2.6391 -4.42%
2003-06-05 0 5.650 5.400 5.650 5.400 5.650 4,000 21,725 5.4313 2.688 2.569 2.688 2.569 2.688 8,407 2.5843 2.73%
2003-06-03 0 5.500 5.500 5.550 5.500 5.650 66,500 371,075 5.5801 2.617 2.617 2.641 2.617 2.688 139,758 2.6551 0.92%
2003-06-02 0 5.450 5.450 5.800 5.450 5.600 20,000 110,650 5.5325 2.593 2.593 2.760 2.593 2.665 42,033 2.6325 -4.39%
2003-05-30 0 5.700 - 5.950 5.700 5.700 4,000 22,800 5.7000 2.712 - 2.831 2.712 2.712 8,407 2.7122 0.00%
2003-05-29 0 5.700 5.700 5.850 5.700 5.750 15,500 88,850 5.7323 2.712 2.712 2.784 2.712 2.736 32,575 2.7275 0.00%
2003-05-28 0 5.700 5.700 5.850 5.700 5.850 17,000 97,900 5.7588 2.712 2.712 2.784 2.712 2.784 35,728 2.7402 -3.39%
2003-05-27 0 5.900 5.800 5.900 5.900 5.900 5,000 29,500 5.9000 2.807 2.760 2.807 2.807 2.807 10,508 2.8073 2.61%
2003-05-26 0 5.750 5.600 5.900 5.750 5.750 22,000 126,500 5.7500 2.736 2.665 2.807 2.736 2.736 46,236 2.7360 1.77%
2003-05-23 0 5.650 5.550 5.650 5.200 5.650 74,500 398,875 5.3540 2.688 2.641 2.688 2.474 2.688 156,571 2.5476 9.71%
2003-05-22 0 5.150 5.100 5.250 5.150 5.150 10,000 51,500 5.1500 2.450 2.427 2.498 2.450 2.450 21,016 2.4505 0.98%
2003-05-21 0 5.100 5.050 5.350 5.100 5.100 10,000 51,000 5.1000 2.427 2.403 2.546 2.427 2.427 21,016 2.4267 0.00%
2003-05-20 0 5.100 5.100 5.250 5.050 5.100 16,000 81,000 5.0625 2.427 2.427 2.498 2.403 2.427 33,626 2.4088 0.99%
2003-05-19 0 5.050 5.000 5.300 4.950 5.050 25,554 128,537 5.0300 2.403 2.379 2.522 2.355 2.403 53,705 2.3934 3.06%
2003-05-16 0 4.900 4.725 5.000 4.900 4.900 5,000 24,500 4.9000 2.332 2.248 2.379 2.332 2.332 10,508 2.3315 4.26%
2003-05-15 0 4.700 4.700 - - - 0 0 - 2.236 2.236 - - - 0 - 2.17%
2003-05-14 0 4.600 4.500 - - - 0 0 - 2.189 2.141 - - - 0 - 0.00%
2003-05-13 0 4.700 4.600 - 4.700 4.700 3,000 14,100 4.7000 2.189 2.142 - 2.189 2.189 6,442 2.1888 2.17%
2003-05-12 0 4.600 4.600 - - - 0 0 - 2.142 2.142 - - - 0 - 0.00%
2003-05-09 0 4.600 4.600 - - - 0 0 - 2.142 2.142 - - - 0 - 0.00%
2003-05-07 0 4.600 4.600 4.800 4.600 4.600 12,000 55,200 4.6000 2.142 2.142 2.235 2.142 2.142 25,768 2.1422 0.00%
2003-05-06 0 4.600 4.500 4.700 - - 0 0 - 2.142 2.096 2.189 - - 0 - 0.00%
2003-05-05 0 4.600 4.500 4.700 - - 0 0 - 2.142 2.096 2.189 - - 0 - 0.00%
2003-05-02 0 4.600 4.500 4.600 - - 0 0 - 2.142 2.096 2.142 - - 0 - -2.13%
2003-04-30 0 4.700 - 4.700 4.700 4.700 2,000 9,400 4.7000 2.189 - 2.189 2.189 2.189 4,295 2.1888 0.00%
2003-04-29 0 4.700 4.700 - - - 0 0 - 2.189 2.189 - - - 0 - 4.44%
2003-04-28 0 4.500 4.500 4.600 - - 0 0 - 2.096 2.096 2.142 - - 0 - 0.00%
2003-04-25 0 4.500 4.500 4.600 - - 0 0 - 2.096 2.096 2.142 - - 0 - 0.00%
2003-04-24 0 4.500 4.500 4.600 4.500 4.500 28,000 126,000 4.5000 2.096 2.096 2.142 2.096 2.096 60,125 2.0956 0.00%
2003-04-23 0 4.500 4.500 4.600 - - 0 0 - 2.096 2.096 2.142 - - 0 - 0.00%
2003-04-22 0 4.500 4.500 4.600 - - 0 0 - 2.096 2.096 2.142 - - 0 - 0.00%
2003-04-17 0 4.500 4.500 4.600 4.500 4.500 10,000 45,000 4.5000 2.096 2.096 2.142 2.096 2.096 21,473 2.0956 0.00%
2003-04-16 0 4.500 4.500 4.625 4.500 4.500 16,300 73,328 4.4987 2.096 2.096 2.154 2.096 2.096 35,001 2.0950 0.00%
2003-04-15 0 4.500 4.500 4.700 4.500 4.500 20,000 90,000 4.5000 2.096 2.096 2.189 2.096 2.096 42,946 2.0956 0.00%
2003-04-14 0 4.500 4.500 4.700 - - 0 0 - 2.096 2.096 2.189 - - 0 - 0.00%
2003-04-11 0 4.500 4.500 4.700 - - 0 0 - 2.096 2.096 2.189 - - 0 - 0.00%
2003-04-10 0 4.500 4.500 4.700 4.500 4.500 4,000 18,000 4.5000 2.096 2.096 2.189 2.096 2.096 8,589 2.0956 -4.26%
2003-04-09 0 4.700 4.500 4.700 - - 0 0 - 2.189 2.096 2.189 - - 0 - 0.00%
2003-04-08 0 4.700 4.500 4.700 4.500 4.700 27,250 123,481 4.5314 2.189 2.096 2.189 2.096 2.189 58,514 2.1103 3.87%
2003-04-07 0 4.525 4.500 - 4.525 4.525 15,000 67,875 4.5250 2.107 2.096 - 2.107 2.107 32,210 2.1073 0.00%
2003-04-04 0 4.525 4.525 - - - 0 0 - 2.107 2.107 - - - 0 - 0.00%
2003-04-03 0 4.525 4.500 4.700 - - 0 0 - 2.107 2.096 2.189 - - 0 - 0.00%
2003-04-02 0 4.525 4.525 4.700 - - 0 0 - 2.107 2.107 2.189 - - 0 - 0.00%
2003-04-01 0 4.525 4.525 4.700 - - 0 0 - 2.107 2.107 2.189 - - 0 - 0.00%
2003-03-31 0 4.525 4.525 4.700 4.525 4.525 10,000 45,250 4.5250 2.107 2.107 2.189 2.107 2.107 21,473 2.1073 0.00%
2003-03-28 0 4.525 4.525 4.700 - - 0 0 - 2.107 2.107 2.189 - - 0 - 0.00%
2003-03-27 0 4.525 4.525 4.700 - - 0 0 - 2.107 2.107 2.189 - - 0 - 0.00%
2003-03-26 0 4.525 4.525 4.700 - - 0 0 - 2.107 2.107 2.189 - - 0 - 0.00%
2003-03-25 0 4.525 4.525 4.700 - - 0 0 - 2.107 2.107 2.189 - - 0 - 0.00%
2003-03-24 0 4.525 4.525 - 4.500 4.500 500 2,250 4.5000 2.107 2.107 - 2.096 2.096 1,074 2.0956 0.00%
2003-03-21 0 4.525 4.525 4.700 - - 0 0 - 2.107 2.107 2.189 - - 0 - 0.00%
2003-03-20 0 4.525 4.525 - - - 0 0 - 2.107 2.107 - - - 0 - 0.00%
2003-03-19 0 4.525 4.500 4.700 - - 0 0 - 2.107 2.096 2.189 - - 0 - 0.00%
2003-03-18 0 4.525 4.525 4.800 4.525 4.525 8,750 39,569 4.5222 2.107 2.107 2.235 2.107 2.107 18,789 2.1060 -2.69%
2003-03-17 0 4.650 4.500 4.800 - - 0 0 - 2.165 2.096 2.235 - - 0 - 0.00%
2003-03-14 0 4.650 4.525 4.800 - - 0 0 - 2.165 2.107 2.235 - - 0 - 0.00%
2003-03-13 0 4.650 4.525 4.800 - - 0 0 - 2.165 2.107 2.235 - - 0 - 0.00%
2003-03-12 0 4.650 4.500 4.800 - - 0 0 - 2.165 2.096 2.235 - - 0 - 0.00%
2003-03-11 0 4.650 4.500 4.800 - - 0 0 - 2.165 2.096 2.235 - - 0 - 0.00%
2003-03-10 0 4.650 4.500 4.800 - - 0 0 - 2.165 2.096 2.235 - - 0 - 0.00%
2003-03-07 0 4.650 4.500 4.700 - - 0 0 - 2.165 2.096 2.189 - - 0 - 0.00%
2003-03-06 0 4.650 4.500 4.650 4.650 4.650 4,000 18,600 4.6500 2.165 2.096 2.165 2.165 2.165 8,589 2.1655 0.00%
2003-03-05 0 4.650 4.650 4.800 4.650 4.650 6,000 27,900 4.6500 2.165 2.165 2.235 2.165 2.165 12,884 2.1655 1.09%
2003-03-04 0 4.600 4.600 4.800 - - 0 0 - 2.142 2.142 2.235 - - 0 - 0.00%
2003-03-03 0 4.600 4.600 4.800 - - 0 0 - 2.142 2.142 2.235 - - 0 - 0.00%
2003-02-28 0 4.600 4.600 4.800 - - 0 0 - 2.142 2.142 2.235 - - 0 - 0.00%
2003-02-27 0 4.600 4.575 4.675 4.600 4.650 30,000 138,750 4.6250 2.142 2.131 2.177 2.142 2.165 64,420 2.1538 -2.13%
2003-02-26 0 4.700 4.625 4.800 - - 0 0 - 2.189 2.154 2.235 - - 0 - 0.00%
2003-02-25 0 4.700 4.625 4.800 - - 0 0 - 2.189 2.154 2.235 - - 0 - 0.00%
2003-02-24 0 4.700 4.700 - 4.650 4.650 10,000 46,500 4.6500 2.189 2.189 - 2.165 2.165 21,473 2.1655 1.62%
2003-02-21 0 4.625 4.550 4.800 - - 0 0 - 2.154 2.119 2.235 - - 0 - 0.00%
2003-02-20 0 4.625 4.550 - - - 0 0 - 2.154 2.119 - - - 0 - 0.00%
2003-02-19 0 4.625 4.575 4.800 - - 0 0 - 2.154 2.131 2.235 - - 0 - 0.00%
2003-02-18 0 4.625 4.575 4.800 - - 0 0 - 2.154 2.131 2.235 - - 0 - 0.00%
2003-02-17 0 4.625 4.525 - - - 0 0 - 2.154 2.107 - - - 0 - 0.00%
2003-02-14 0 4.625 4.500 - - - 0 0 - 2.154 2.096 - - - 0 - 0.00%
2003-02-13 0 4.625 4.550 - - - 0 0 - 2.154 2.119 - - - 0 - 0.00%
2003-02-12 0 4.625 4.525 - - - 0 0 - 2.154 2.107 - - - 0 - 0.00%
2003-02-11 0 4.625 4.525 - - - 0 0 - 2.154 2.107 - - - 0 - 0.00%
2003-02-10 0 4.625 4.550 - - - 0 0 - 2.154 2.119 - - - 0 - 0.00%
2003-02-07 0 4.625 4.625 4.800 - - 0 0 - 2.154 2.154 2.235 - - 0 - 0.00%
2003-02-06 0 4.625 4.625 4.800 4.625 4.625 500 2,313 4.6260 2.154 2.154 2.235 2.154 2.154 1,074 2.1543 -3.65%
2003-02-05 0 4.800 4.650 4.800 - - 0 0 - 2.235 2.165 2.235 - - 0 - 0.00%
2003-02-04 0 4.800 4.600 4.800 - - 0 0 - 2.235 2.142 2.235 - - 0 - 0.00%
2003-01-30 0 4.800 4.625 4.800 - - 0 0 - 2.235 2.154 2.235 - - 0 - 0.00%
2003-01-29 0 4.800 4.500 - 4.800 4.800 10,000 48,000 4.8000 2.235 2.096 - 2.235 2.235 21,473 2.2353 2.67%
2003-01-28 0 4.675 4.675 4.800 - - 0 0 - 2.177 2.177 2.235 - - 0 - 0.54%
2003-01-27 0 4.650 4.625 4.800 - - 0 0 - 2.165 2.154 2.235 - - 0 - 0.00%
2003-01-24 0 4.650 4.650 4.775 4.650 4.675 31,000 144,425 4.6589 2.165 2.165 2.224 2.165 2.177 66,567 2.1696 0.00%
2003-01-23 0 4.650 4.650 4.800 - - 0 0 - 2.165 2.165 2.235 - - 0 - 0.00%
2003-01-22 0 4.650 4.650 4.800 - - 0 0 - 2.165 2.165 2.235 - - 0 - 0.00%
2003-01-21 0 4.650 4.625 4.800 - - 0 0 - 2.165 2.154 2.235 - - 0 - 0.00%
2003-01-20 0 4.650 4.625 4.800 4.650 4.650 20,000 93,000 4.6500 2.165 2.154 2.235 2.165 2.165 42,946 2.1655 0.00%
2003-01-17 0 4.650 4.575 4.800 - - 0 0 - 2.165 2.131 2.235 - - 0 - 0.00%
2003-01-16 0 4.650 4.500 - - - 0 0 - 2.165 2.096 - - - 0 - 0.00%
2003-01-15 0 4.650 4.550 4.800 - - 0 0 - 2.165 2.119 2.235 - - 0 - 0.00%
2003-01-14 0 4.650 4.600 4.800 4.650 4.700 20,000 93,500 4.6750 2.165 2.142 2.235 2.165 2.189 42,946 2.1771 -1.06%
2003-01-13 0 4.700 4.525 - - - 0 0 - 2.189 2.107 - - - 0 - 0.00%
2003-01-10 0 4.700 4.525 4.800 - - 0 0 - 2.189 2.107 2.235 - - 0 - 0.00%
2003-01-09 0 4.700 4.500 - - - 0 0 - 2.189 2.096 - - - 0 - 0.00%
2003-01-08 0 4.700 4.500 4.800 - - 0 0 - 2.189 2.096 2.235 - - 0 - 0.00%
2003-01-07 0 4.700 4.525 4.800 - - 0 0 - 2.189 2.107 2.235 - - 0 - 0.00%
2003-01-06 0 4.700 4.525 4.800 - - 0 0 - 2.189 2.107 2.235 - - 0 - 0.00%
2003-01-03 0 4.700 4.525 4.800 - - 0 0 - 2.189 2.107 2.235 - - 0 - 0.00%
2003-01-02 0 4.700 4.525 4.800 - - 0 0 - 2.189 2.107 2.235 - - 0 - 0.00%
2002-12-31 0 4.700 4.500 4.800 4.700 4.700 7,000 32,900 4.7000 2.189 2.096 2.235 2.189 2.189 15,031 2.1888 2.17%
2002-12-30 0 4.600 4.600 4.700 - - 0 0 - 2.142 2.142 2.189 - - 0 - 1.66%
2002-12-27 0 4.525 - - - - 300 1,328 4.4267 2.107 - - - - 644 2.0615 0.00%
2002-12-24 0 4.525 4.525 - 4.525 4.525 34,500 156,113 4.5250 2.107 2.107 - 2.107 2.107 74,082 2.1073 0.00%
2002-12-23 0 4.525 4.525 4.725 - - 0 0 - 2.107 2.107 2.200 - - 0 - 0.00%
2002-12-20 0 4.525 4.500 - 4.525 4.525 20,000 90,500 4.5250 2.107 2.096 - 2.107 2.107 42,946 2.1073 -0.55%
2002-12-19 0 4.550 4.525 - - - 0 0 - 2.119 2.107 - - - 0 - 0.00%
2002-12-18 0 4.550 4.525 - - - 0 0 - 2.119 2.107 - - - 0 - 0.00%
2002-12-17 0 4.550 4.525 - - - 0 0 - 2.119 2.107 - - - 0 - 0.00%
2002-12-16 0 4.550 4.525 - - - 0 0 - 2.119 2.107 - - - 0 - 0.00%
2002-12-13 0 4.550 4.525 - - - 0 0 - 2.119 2.107 - - - 0 - 0.00%
2002-12-12 0 4.550 4.550 - - - 0 0 - 2.119 2.119 - - - 0 - 1.11%
2002-12-11 0 4.500 4.475 - - - 0 0 - 2.096 2.084 - - - 0 - 0.00%
2002-12-10 0 4.500 4.475 - - - 0 0 - 2.096 2.084 - - - 0 - 0.00%
2002-12-09 0 4.500 4.475 - - - 0 0 - 2.096 2.084 - - - 0 - 0.00%
2002-12-06 0 4.500 4.400 - - - 0 0 - 2.096 2.049 - - - 0 - 0.00%
2002-12-05 0 4.500 4.325 - - - 0 0 - 2.096 2.014 - - - 0 - 0.00%
2002-12-04 0 4.500 - - 4.500 4.500 20,000 90,000 4.5000 2.096 - - 2.096 2.096 42,946 2.0956 -4.26%
2002-12-03 0 4.700 4.500 4.750 - - 0 0 - 2.189 2.096 2.212 - - 0 - 0.00%
2002-12-02 0 4.700 4.500 4.800 - - 0 0 - 2.189 2.096 2.235 - - 0 - 0.00%
2002-11-29 0 4.700 - 5.000 - - 0 0 - 2.189 - 2.328 - - 0 - 0.00%
2002-11-28 0 4.700 - 5.000 - - 0 0 - 2.189 - 2.328 - - 0 - 0.00%
2002-11-27 0 4.700 4.500 4.800 4.700 4.700 4,000 18,800 4.7000 2.189 2.096 2.235 2.189 2.189 8,589 2.1888 2.17%
2002-11-26 0 4.600 4.600 4.800 - - 0 0 - 2.142 2.142 2.235 - - 0 - 2.22%
2002-11-25 0 4.500 4.450 - - - 0 0 - 2.096 2.072 - - - 0 - 0.00%
2002-11-22 0 4.500 4.475 - - - 0 0 - 2.096 2.084 - - - 0 - 0.00%
2002-11-21 0 4.500 4.450 - - - 0 0 - 2.096 2.072 - - - 0 - 0.00%
2002-11-20 0 4.500 4.450 - - - 0 0 - 2.096 2.072 - - - 0 - 0.00%
2002-11-19 0 4.500 4.450 - - - 0 0 - 2.096 2.072 - - - 0 - 0.00%
2002-11-18 0 4.500 4.450 - - - 0 0 - 2.096 2.072 - - - 0 - 0.00%
2002-11-15 0 4.500 4.500 - - - 0 0 - 2.096 2.096 - - - 0 - 0.00%
2002-11-14 0 4.500 - 4.850 4.500 4.500 25,000 112,500 4.5000 2.096 - 2.259 2.096 2.096 53,683 2.0956 -5.76%
2002-11-13 0 4.775 4.500 4.775 - - 0 0 - 2.224 2.096 2.224 - - 0 - 0.00%
2002-11-12 0 4.775 4.575 - - - 0 0 - 2.224 2.131 - - - 0 - 0.00%
2002-11-11 0 4.775 4.450 - - - 0 0 - 2.224 2.072 - - - 0 - 0.00%
2002-11-08 0 4.775 4.500 4.775 - - 0 0 - 2.224 2.096 2.224 - - 0 - 0.00%
2002-11-07 0 4.775 4.500 4.775 - - 0 0 - 2.224 2.096 2.224 - - 0 - 0.00%
2002-11-06 0 4.775 4.400 4.775 - - 0 0 - 2.224 2.049 2.224 - - 0 - 0.00%
2002-11-05 0 4.775 4.400 - - - 0 0 - 2.224 2.049 - - - 0 - 0.00%
2002-11-04 0 4.775 - 4.775 - - 0 0 - 2.224 - 2.224 - - 0 - 0.00%
2002-11-01 0 4.775 4.400 4.800 - - 0 0 - 2.224 2.049 2.235 - - 0 - 0.00%
2002-10-31 0 4.775 4.600 4.775 - - 0 0 - 2.224 2.142 2.224 - - 0 - 0.00%
2002-10-30 0 4.775 4.600 4.775 - - 0 0 - 2.224 2.142 2.224 - - 0 - -0.52%
2002-10-29 0 4.800 - 4.800 4.800 4.800 500 2,400 4.8000 2.235 - 2.235 2.235 2.235 1,074 2.2353 4.35%
2002-10-28 0 4.600 - 4.700 4.600 4.600 5,000 23,000 4.6000 2.142 - 2.189 2.142 2.142 10,737 2.1422 -2.13%
2002-10-25 0 4.700 4.600 4.750 - - 0 0 - 2.189 2.142 2.212 - - 0 - 0.00%
2002-10-24 0 4.700 4.500 4.750 - - 0 0 - 2.189 2.096 2.212 - - 0 - 0.00%
2002-10-23 0 4.700 4.400 4.700 - - 0 0 - 2.189 2.049 2.189 - - 0 - 0.00%
2002-10-22 0 4.700 4.400 4.750 - - 0 0 - 2.189 2.049 2.212 - - 0 - 0.00%
2002-10-21 0 4.700 4.500 4.700 4.700 4.700 5,000 23,500 4.7000 2.189 2.096 2.189 2.189 2.189 10,737 2.1888 -2.08%
2002-10-18 0 4.800 4.500 4.800 - - 0 0 - 2.235 2.096 2.235 - - 0 - 0.00%
2002-10-17 0 4.800 4.600 4.800 - - 0 0 - 2.235 2.142 2.235 - - 0 - 0.00%
2002-10-16 0 4.800 4.400 4.800 4.800 4.800 3,000 14,400 4.8000 2.235 2.049 2.235 2.235 2.235 6,442 2.2353 6.08%
2002-10-15 0 4.525 4.400 - - - 0 0 - 2.107 2.049 - - - 0 - 0.00%
2002-10-11 0 4.525 4.525 4.700 4.500 4.500 4,000 18,000 4.5000 2.107 2.107 2.189 2.096 2.096 8,589 2.0956 -1.63%
2002-10-10 0 4.600 4.500 4.600 - - 0 0 - 2.142 2.096 2.142 - - 0 - -4.17%
2002-10-09 0 4.800 4.500 - - - 0 0 - 2.235 2.096 - - - 0 - 0.00%
2002-10-08 0 4.800 4.500 4.800 - - 0 0 - 2.235 2.096 2.235 - - 0 - 0.00%
2002-10-07 0 4.800 4.500 4.800 - - 0 0 - 2.235 2.096 2.235 - - 0 - 0.00%
2002-10-04 0 4.800 4.500 4.900 - - 0 0 - 2.235 2.096 2.282 - - 0 - 0.00%
2002-10-03 0 4.800 4.500 5.000 - - 0 0 - 2.235 2.096 2.328 - - 0 - 0.00%
2002-10-02 0 4.800 4.500 5.000 - - 0 0 - 2.235 2.096 2.328 - - 0 - 0.00%
2002-09-30 0 4.800 4.500 5.000 - - 0 0 - 2.235 2.096 2.328 - - 0 - 0.00%
2002-09-27 0 4.800 - 5.000 - - 0 0 - 2.235 - 2.328 - - 0 - 0.00%
2002-09-26 0 4.800 - 5.000 4.800 4.800 3,000 14,400 4.8000 2.235 - 2.328 2.235 2.235 6,442 2.2353 2.13%
2002-09-25 0 4.700 4.700 4.900 4.700 4.700 5,000 23,500 4.7000 2.189 2.189 2.282 2.189 2.189 10,737 2.1888 1.08%
2002-09-24 0 4.650 4.600 4.800 - - 0 0 - 2.165 2.142 2.235 - - 0 - 0.00%
2002-09-23 0 4.650 4.650 - 4.525 4.600 13,200 60,465 4.5807 2.165 2.165 - 2.107 2.142 28,345 2.1332 4.49%
2002-09-20 0 4.450 4.450 - - - 0 0 - 2.072 2.072 - - - 0 - 1.14%
2002-09-19 0 4.400 4.350 - - - 0 0 - 2.049 2.026 - - - 0 - 0.00%
2002-09-18 0 4.400 4.325 - - - 0 0 - 2.049 2.014 - - - 0 - 0.00%
2002-09-17 0 4.400 - - - - 0 0 - 2.049 - - - - 0 - 0.00%
2002-09-16 0 4.400 4.300 - - - 0 0 - 2.049 2.002 - - - 0 - 0.00%
2002-09-13 0 4.400 4.325 - - - 0 0 - 2.049 2.014 - - - 0 - 0.00%
2002-09-12 0 4.400 4.400 - 4.400 4.400 2,000 8,800 4.4000 2.049 2.049 - 2.049 2.049 4,295 2.0491 -2.22%
2002-09-11 0 4.500 4.400 - - - 0 0 - 2.096 2.049 - - - 0 - 0.00%
2002-09-10 0 4.500 4.400 4.500 - - 0 0 - 2.096 2.049 2.096 - - 0 - 0.00%
2002-09-09 0 4.500 4.400 - 4.500 4.600 15,000 68,500 4.5667 2.096 2.049 - 2.096 2.142 32,210 2.1267 -8.16%
2002-09-06 0 4.900 - - - - 0 0 - 2.282 - - - - 0 - 0.00%
2002-09-05 0 4.900 4.900 - 4.850 4.850 5,500 26,675 4.8500 2.282 2.282 - 2.259 2.259 11,810 2.2586 0.00%
2002-09-04 0 4.900 4.700 - - - 0 0 - 2.282 2.189 - - - 0 - 0.00%
2002-09-03 0 4.900 - - - - 0 0 - 2.282 - - - - 0 - 0.00%
2002-09-02 0 4.900 - - - - 0 0 - 2.282 - - - - 0 - 0.00%
2002-08-30 0 4.900 4.500 - - - 0 0 - 2.282 2.096 - - - 0 - 0.00%
2002-08-29 0 4.900 4.500 - - - 0 0 - 2.282 2.096 - - - 0 - 0.00%
2002-08-28 0 4.900 4.400 - - - 0 0 - 2.282 2.049 - - - 0 - 0.00%
2002-08-27 0 4.900 - - - - 0 0 - 2.282 - - - - 0 - 0.00%
2002-08-26 0 4.900 - - - - 0 0 - 2.282 - - - - 0 - 0.00%
2002-08-23 0 4.900 - - 4.900 4.900 804 3,818 4.7488 2.282 - - 2.282 2.282 1,726 2.2115 8.89%
2002-08-22 0 4.500 4.500 - - - 0 0 - 2.096 2.096 - - - 0 - 0.00%
2002-08-21 0 4.500 4.350 - 4.500 4.500 16,000 72,000 4.5000 2.096 2.026 - 2.096 2.096 34,357 2.0956 1.12%
2002-08-20 0 4.450 - 4.500 - - 0 0 - 2.072 - 2.096 - - 0 - 0.00%
2002-08-19 0 4.450 - 4.600 4.450 4.450 10,000 44,500 4.4500 2.072 - 2.142 2.072 2.072 21,473 2.0724 -3.26%
2002-08-16 0 4.600 - - - - 0 0 - 2.142 - - - - 0 - 0.00%
2002-08-15 0 4.600 - - - - 0 0 - 2.142 - - - - 0 - 0.00%
2002-08-14 0 4.600 - - - - 0 0 - 2.142 - - - - 0 - 0.00%
2002-08-13 0 4.600 4.500 4.600 - - 0 0 - 2.142 2.096 2.142 - - 0 - 0.00%
2002-08-12 0 4.600 - - - - 0 0 - 2.142 - - - - 0 - 0.00%
2002-08-09 0 4.600 - - - - 0 0 - 2.142 - - - - 0 - 0.00%
2002-08-08 0 4.600 4.350 - - - 0 0 - 2.142 2.026 - - - 0 - 0.00%
2002-08-07 0 4.600 - - - - 0 0 - 2.142 - - - - 0 - 0.00%
2002-08-06 0 4.600 - 4.600 - - 0 0 - 2.142 - 2.142 - - 0 - -2.13%
2002-08-05 0 4.700 - 4.700 - - 0 0 - 2.189 - 2.189 - - 0 - -2.08%
2002-08-02 0 4.800 4.700 - - - 0 0 - 2.235 2.189 - - - 0 - 0.00%
2002-08-01 0 4.800 4.700 5.000 4.800 4.800 7,000 33,600 4.8000 2.235 2.189 2.328 2.235 2.235 15,031 2.2353 2.13%
2002-07-31 0 4.700 - 4.800 - - 0 0 - 2.189 - 2.235 - - 0 - 0.00%
2002-07-30 0 4.700 - 4.800 - - 0 0 - 2.189 - 2.235 - - 0 - 0.00%
2002-07-29 0 4.700 - 4.800 - - 0 0 - 2.189 - 2.235 - - 0 - 0.00%
2002-07-26 0 4.700 - 4.700 4.700 4.700 4,000 18,800 4.7000 2.189 - 2.189 2.189 2.189 8,589 2.1888 -2.08%
2002-07-25 0 4.800 4.700 4.900 - - 0 0 - 2.235 2.189 2.282 - - 0 - 0.00%
2002-07-24 0 4.800 4.600 4.800 - - 0 0 - 2.235 2.142 2.235 - - 0 - 0.00%
2002-07-23 0 4.800 4.700 4.800 - - 0 0 - 2.235 2.189 2.235 - - 0 - 0.00%
2002-07-22 0 4.800 4.700 4.900 4.800 4.800 7,000 33,600 4.8000 2.235 2.189 2.282 2.235 2.235 15,031 2.2353 -3.03%
2002-07-19 0 4.950 4.850 5.000 - - 0 0 - 2.305 2.259 2.328 - - 0 - 0.00%
2002-07-18 0 4.950 4.950 5.100 4.950 4.950 3,000 14,850 4.9500 2.305 2.305 2.375 2.305 2.305 6,442 2.3052 -2.94%
2002-07-17 0 5.100 5.100 - 5.100 5.150 11,000 56,350 5.1227 2.375 2.375 - 2.375 2.398 23,620 2.3856 -1.92%
2002-07-16 0 5.200 - - - - 0 0 - 2.422 - - - - 0 - 0.00%
2002-07-15 0 5.200 5.150 5.500 - - 0 0 - 2.422 2.398 2.561 - - 0 - 0.00%
2002-07-12 0 5.200 5.150 5.500 - - 0 0 - 2.422 2.398 2.561 - - 0 - 0.00%
2002-07-11 0 5.200 5.050 - - - 0 0 - 2.422 2.352 - - - 0 - 0.00%
2002-07-10 0 5.200 5.050 5.400 - - 0 0 - 2.422 2.352 2.515 - - 0 - 0.00%
2002-07-09 0 5.200 5.200 5.500 5.200 5.200 2,750 14,250 5.1818 2.422 2.422 2.561 2.422 2.422 5,905 2.4132 -4.59%
2002-07-08 0 5.450 - 5.450 - - 0 0 - 2.538 - 2.538 - - 0 - 0.00%
2002-07-05 0 5.450 - 5.450 - - 0 0 - 2.538 - 2.538 - - 0 - 0.00%
2002-07-04 0 5.450 - 5.800 - - 0 0 - 2.538 - 2.701 - - 0 - 0.00%
2002-07-03 0 5.450 - 5.450 - - 0 0 - 2.538 - 2.538 - - 0 - -0.91%
2002-07-02 0 5.500 - 5.700 - - 0 0 - 2.561 - 2.654 - - 0 - 0.00%
2002-06-28 0 5.500 - 5.700 - - 0 0 - 2.561 - 2.654 - - 0 - 0.00%
2002-06-27 0 5.500 5.050 5.500 5.500 5.500 15,914 87,320 5.4870 2.561 2.352 2.561 2.561 2.561 34,172 2.5553 3.77%
2002-06-26 0 5.300 5.300 5.500 5.300 5.300 1,500 7,950 5.3000 2.468 2.468 2.561 2.468 2.468 3,221 2.4682 -3.64%
2002-06-25 0 5.500 5.500 - - - 0 0 - 2.561 2.561 - - - 0 - 3.77%
2002-06-24 0 5.300 5.100 - - - 0 0 - 2.468 2.375 - - - 0 - 0.00%
2002-06-21 0 5.300 5.300 - - - 0 0 - 2.468 2.468 - - - 0 - 6.00%
2002-06-20 0 5.000 5.000 - - - 0 0 - 2.328 2.328 - - - 0 - 0.00%
2002-06-19 0 5.000 - - - - 0 0 - 2.328 - - - - 0 - 0.00%
2002-06-18 0 5.000 5.000 - 5.000 5.100 17,500 88,500 5.0571 2.328 2.328 - 2.328 2.375 37,578 2.3551 0.00%
2002-06-17 0 5.000 - - 5.000 5.200 20,000 102,000 5.1000 2.328 - - 2.328 2.422 42,946 2.3751 -7.41%
2002-06-14 0 5.400 5.200 5.500 - - 0 0 - 2.515 2.422 2.561 - - 0 - 0.00%
2002-06-13 0 5.400 5.100 5.500 - - 0 0 - 2.515 2.375 2.561 - - 0 - 0.00%
2002-06-12 0 5.400 5.000 5.500 - - 0 0 - 2.515 2.328 2.561 - - 0 - 0.00%
2002-06-11 0 5.400 5.000 - 5.400 5.400 3,000 16,200 5.4000 2.515 2.328 - 2.515 2.515 6,442 2.5148 0.00%
2002-06-10 0 5.400 5.400 - - - 0 0 - 2.515 2.515 - - - 0 - 4.85%
2002-06-07 0 5.150 5.150 5.500 - - 0 0 - 2.398 2.398 2.561 - - 0 - 0.98%
2002-06-06 0 5.100 5.000 - - - 0 0 - 2.375 2.328 - - - 0 - 0.00%
2002-06-05 0 5.100 5.050 5.500 - - 0 0 - 2.375 2.352 2.561 - - 0 - 0.00%
2002-06-04 0 5.100 5.050 5.500 - - 0 0 - 2.375 2.352 2.561 - - 0 - 0.00%
2002-06-03 0 5.100 5.000 - 5.100 5.300 22,000 114,200 5.1909 2.375 2.328 - 2.375 2.468 47,241 2.4174 -8.93%
2002-05-31 0 5.600 - - - - 0 0 - 2.608 - - - - 0 - 0.00%
2002-05-30 0 5.600 - - - - 0 0 - 2.608 - - - - 0 - 0.00%
2002-05-29 0 5.600 5.200 - - - 0 0 - 2.608 2.422 - - - 0 - 0.00%
2002-05-28 0 5.600 5.250 - - - 0 0 - 2.608 2.445 - - - 0 - 0.00%
2002-05-27 0 5.600 - - - - 0 0 - 2.608 - - - - 0 - 0.00%
2002-05-24 0 5.600 5.400 5.800 - - 0 0 - 2.608 2.515 2.701 - - 0 - 0.00%
2002-05-23 0 5.600 5.300 6.000 5.600 5.800 11,000 62,000 5.6364 2.608 2.468 2.794 2.608 2.701 23,620 2.6248 0.00%
2002-05-22 0 5.600 5.600 - 5.600 5.650 8,000 44,900 5.6125 2.608 2.608 - 2.608 2.631 17,179 2.6137 0.00%
2002-05-21 0 5.600 5.500 5.700 - - 0 0 - 2.608 2.561 2.654 - - 0 - 0.00%
2002-05-17 0 5.600 - 5.650 - - 0 0 - 2.608 - 2.631 - - 0 - 0.00%
2002-05-16 0 5.600 5.550 5.700 - - 0 0 - 2.608 2.585 2.654 - - 0 - 0.00%
2002-05-15 0 5.600 - 5.800 5.600 5.600 20,000 112,000 5.6000 2.608 - 2.701 2.608 2.608 42,946 2.6079 0.00%
2002-05-14 0 5.700 5.600 - 5.650 5.700 6,000 34,050 5.6750 2.608 2.562 - 2.585 2.608 13,114 2.5965 0.88%
2002-05-13 0 5.650 5.550 5.750 - - 0 0 - 2.585 2.539 2.631 - - 0 - 0.00%
2002-05-10 0 5.650 5.550 5.650 - - 0 0 - 2.585 2.539 2.585 - - 0 - 0.00%
2002-05-09 0 5.650 5.650 5.700 5.600 5.650 48,000 270,700 5.6396 2.585 2.585 2.608 2.562 2.585 104,912 2.5803 0.89%
2002-05-08 0 5.600 5.600 5.700 - - 0 0 - 2.562 2.562 2.608 - - 0 - 0.00%
2002-05-07 0 5.600 5.550 5.650 - - 0 0 - 2.562 2.539 2.585 - - 0 - 0.00%
2002-05-06 0 5.600 5.600 5.650 5.600 5.600 10,000 56,000 5.6000 2.562 2.562 2.585 2.562 2.562 21,857 2.5622 0.00%
2002-05-03 0 5.600 5.500 5.700 5.600 5.600 30,100 168,535 5.5992 2.562 2.516 2.608 2.562 2.562 65,788 2.5618 -1.75%
2002-05-02 0 5.700 - 5.700 5.700 5.700 46,000 262,200 5.7000 2.608 - 2.608 2.608 2.608 100,540 2.6079 0.00%
2002-04-30 0 5.700 - 5.700 5.700 5.700 1,500 8,550 5.7000 2.608 - 2.608 2.608 2.608 3,278 2.6079 0.00%
2002-04-29 0 5.700 5.200 5.700 5.400 5.700 23,000 126,800 5.5130 2.608 2.379 2.608 2.471 2.608 50,270 2.5224 7.55%
2002-04-26 0 5.300 5.200 5.400 - - 0 0 - 2.425 2.379 2.471 - - 0 - 0.00%
2002-04-25 0 5.300 - 5.300 5.300 5.300 9,000 47,700 5.3000 2.425 - 2.425 2.425 2.425 19,671 2.4249 0.00%
2002-04-24 0 5.300 - - 5.300 5.300 20,000 106,000 5.3000 2.425 - - 2.425 2.425 43,713 2.4249 3.92%
2002-04-23 0 5.100 5.100 5.250 5.100 5.100 2,200 11,180 5.0818 2.333 2.333 2.402 2.333 2.333 4,808 2.3251 0.00%
2002-04-22 0 5.100 5.000 5.200 5.100 5.100 10,000 51,000 5.1000 2.333 2.288 2.379 2.333 2.333 21,857 2.3334 0.99%
2002-04-19 0 5.050 5.000 5.100 5.050 5.050 10,000 50,500 5.0500 2.311 2.288 2.333 2.311 2.311 21,857 2.3105 3.06%
2002-04-18 0 4.900 4.900 - - - 0 0 - 2.242 2.242 - - - 0 - 1.03%
2002-04-17 0 4.850 - - - - 0 0 - 2.219 - - - - 0 - 0.00%
2002-04-16 0 4.850 4.850 - - - 0 0 - 2.219 2.219 - - - 0 - 0.00%
2002-04-15 0 4.850 - - - - 0 0 - 2.219 - - - - 0 - 0.00%
2002-04-12 0 4.850 - - - - 0 0 - 2.219 - - - - 0 - 0.00%
2002-04-11 0 4.850 4.700 - - - 0 0 - 2.219 2.150 - - - 0 - 0.00%
2002-04-10 0 4.850 - 5.000 4.850 4.850 5,000 24,250 4.8500 2.219 - 2.288 2.219 2.219 10,928 2.2190 -1.02%
2002-04-09 0 4.900 4.900 5.000 - - 0 0 - 2.242 2.242 2.288 - - 0 - 1.03%
2002-04-08 0 4.850 4.850 4.950 - - 0 0 - 2.219 2.219 2.265 - - 0 - 0.00%
2002-04-04 0 4.850 4.850 - - - 4,400 21,120 4.8000 2.219 2.219 - - - 9,617 2.1961 0.00%
2002-04-03 0 4.850 4.850 4.950 4.850 4.900 118,000 578,000 4.8983 2.219 2.219 2.265 2.219 2.242 257,908 2.2411 -2.02%
2002-04-02 0 4.950 4.900 4.950 - - 0 0 - 2.265 2.242 2.265 - - 0 - 0.00%
2002-03-28 0 4.950 4.900 4.950 4.950 4.950 20,000 99,000 4.9500 2.265 2.242 2.265 2.265 2.265 43,713 2.2648 1.02%
2002-03-27 0 4.900 4.900 5.000 - - 0 0 - 2.242 2.242 2.288 - - 0 - 0.00%
2002-03-26 0 4.900 4.900 4.950 4.900 4.900 6,000 29,400 4.9000 2.242 2.242 2.265 2.242 2.242 13,114 2.2419 -1.01%
2002-03-25 0 4.950 4.900 5.000 - - 0 0 - 2.265 2.242 2.288 - - 0 - 0.00%
2002-03-22 0 4.950 4.925 4.950 4.950 4.950 40,000 198,000 4.9500 2.265 2.253 2.265 2.265 2.265 87,427 2.2648 2.06%
2002-03-21 0 4.850 4.850 - - - 0 0 - 2.219 2.219 - - - 0 - 0.00%
2002-03-20 0 4.850 4.850 5.100 - - 0 0 - 2.219 2.219 2.333 - - 0 - 0.00%
2002-03-19 0 4.850 4.850 - 4.850 4.850 1,100 5,325 4.8409 2.219 2.219 - 2.219 2.219 2,404 2.2148 -1.02%
2002-03-18 0 4.900 4.850 5.100 - - 0 0 - 2.242 2.219 2.333 - - 0 - 0.00%
2002-03-15 0 4.900 4.850 5.000 4.900 4.900 100,000 490,000 4.9000 2.242 2.219 2.288 2.242 2.242 218,566 2.2419 0.00%
2002-03-14 0 4.900 - - - - 0 0 - 2.242 - - - - 0 - 0.00%
2002-03-13 0 4.900 - 4.900 - - 0 0 - 2.242 - 2.242 - - 0 - -1.01%
2002-03-12 0 4.950 4.950 5.000 4.800 5.000 14,200 68,560 4.8282 2.265 2.265 2.288 2.196 2.288 31,036 2.2090 1.02%
2002-03-11 0 4.900 4.800 4.900 4.900 5.000 3,000 14,800 4.9333 2.242 2.196 2.242 2.242 2.288 6,557 2.2571 1.03%
2002-03-08 0 4.850 - - - - 0 0 - 2.219 - - - - 0 - 0.00%
2002-03-07 0 4.850 - - - - 0 0 - 2.219 - - - - 0 - 0.00%
2002-03-06 0 4.850 - - - - 0 0 - 2.219 - - - - 0 - 0.00%
2002-03-05 0 4.850 - - - - 0 0 - 2.219 - - - - 0 - 0.00%
2002-03-04 0 4.850 4.850 4.900 - - 0 0 - 2.219 2.219 2.242 - - 0 - 0.00%
2002-03-01 0 4.850 4.850 4.900 4.850 4.900 21,000 102,200 4.8667 2.219 2.219 2.242 2.219 2.242 45,899 2.2266 -1.02%
2002-02-28 0 4.900 4.800 4.900 - - 0 0 - 2.242 2.196 2.242 - - 0 - 0.00%
2002-02-27 0 4.900 4.800 5.000 4.900 4.950 20,500 100,475 4.9012 2.242 2.196 2.288 2.242 2.265 44,806 2.2424 0.00%
2002-02-26 0 4.900 4.900 4.950 4.900 4.900 4,400 21,520 4.8909 2.242 2.242 2.265 2.242 2.242 9,617 2.2377 0.00%
2002-02-25 0 4.900 4.900 - 4.900 4.900 4,000 19,600 4.9000 2.242 2.242 - 2.242 2.242 8,743 2.2419 0.00%
2002-02-22 0 4.900 4.850 5.000 - - 0 0 - 2.242 2.219 2.288 - - 0 - 0.00%
2002-02-21 0 4.900 4.850 5.000 - - 0 0 - 2.242 2.219 2.288 - - 0 - 0.00%
2002-02-20 0 4.900 4.800 5.000 - - 0 0 - 2.242 2.196 2.288 - - 0 - 0.00%
2002-02-19 0 4.900 4.750 5.000 - - 0 0 - 2.242 2.173 2.288 - - 0 - 0.00%
2002-02-18 0 4.900 4.800 5.000 - - 0 0 - 2.242 2.196 2.288 - - 0 - 0.00%
2002-02-15 0 4.900 - - - - 0 0 - 2.242 - - - - 0 - 0.00%
2002-02-11 0 4.900 - - - - 0 0 - 2.242 - - - - 0 - 0.00%
2002-02-08 0 4.900 - - - - 0 0 - 2.242 - - - - 0 - 0.00%
2002-02-07 0 4.900 - 5.000 - - 0 0 - 2.242 - 2.288 - - 0 - 0.00%
2002-02-06 0 4.900 - - - - 0 0 - 2.242 - - - - 0 - 0.00%
2002-02-05 0 4.900 - 5.000 - - 0 0 - 2.242 - 2.288 - - 0 - 0.00%
2002-02-04 0 4.900 - 5.000 - - 0 0 - 2.242 - 2.288 - - 0 - 0.00%
2002-02-01 0 4.900 - 5.200 - - 0 0 - 2.242 - 2.379 - - 0 - 0.00%
2002-01-31 0 4.900 - 5.200 - - 0 0 - 2.242 - 2.379 - - 0 - 0.00%
2002-01-30 0 4.900 - - - - 0 0 - 2.242 - - - - 0 - 0.00%
2002-01-29 0 4.900 - - - - 0 0 - 2.242 - - - - 0 - 0.00%
2002-01-28 0 4.900 4.800 5.000 - - 0 0 - 2.242 2.196 2.288 - - 0 - 0.00%
2002-01-25 0 4.900 - - 4.900 4.900 500 2,450 4.9000 2.242 - - 2.242 2.242 1,093 2.2419 2.08%
2002-01-24 0 4.800 - - 4.800 4.900 17,200 82,890 4.8192 2.196 - - 2.196 2.242 37,593 2.2049 -4.00%
2002-01-23 0 5.000 - - - - 0 0 - 2.288 - - - - 0 - 0.00%
2002-01-22 0 5.000 - - - - 0 0 - 2.288 - - - - 0 - 0.00%
2002-01-21 0 5.000 - - - - 0 0 - 2.288 - - - - 0 - 0.00%
2002-01-18 0 5.000 - - - - 0 0 - 2.288 - - - - 0 - 0.00%
2002-01-17 0 5.000 - 5.100 - - 0 0 - 2.288 - 2.333 - - 0 - 0.00%
2002-01-16 0 5.000 - 5.200 - - 0 0 - 2.288 - 2.379 - - 0 - 0.00%
2002-01-15 0 5.000 - 5.200 - - 0 0 - 2.288 - 2.379 - - 0 - 0.00%
2002-01-14 0 5.000 - 5.200 - - 0 0 - 2.288 - 2.379 - - 0 - 0.00%
2002-01-11 0 5.000 - - - - 0 0 - 2.288 - - - - 0 - 0.00%
2002-01-10 0 5.000 - - - - 0 0 - 2.288 - - - - 0 - 0.00%
2002-01-09 0 5.000 - - - - 0 0 - 2.288 - - - - 0 - 0.00%
2002-01-08 0 5.000 - - - - 0 0 - 2.288 - - - - 0 - 0.00%
2002-01-07 0 5.000 - - - - 0 0 - 2.288 - - - - 0 - 0.00%
2002-01-04 0 5.000 - 5.100 - - 0 0 - 2.288 - 2.333 - - 0 - 0.00%
2002-01-03 0 5.000 - 5.400 - - 0 0 - 2.288 - 2.471 - - 0 - 0.00%
2002-01-02 0 5.000 - 5.100 - - 0 0 - 2.288 - 2.333 - - 0 - 0.00%
2001-12-31 0 5.000 5.000 5.200 - - 0 0 - 2.288 2.288 2.379 - - 0 - 4.17%
2001-12-28 0 4.800 4.800 4.900 - - 0 0 - 2.196 2.196 2.242 - - 0 - 6.67%
2001-12-27 0 4.500 4.500 - - - 0 0 - 2.059 2.059 - - - 0 - 0.00%
2001-12-24 0 4.500 4.400 - - - 0 0 - 2.059 2.013 - - - 0 - 0.00%
2001-12-21 0 4.500 4.300 - - - 0 0 - 2.059 1.967 - - - 0 - 0.00%
2001-12-20 0 4.500 4.400 - - - 0 0 - 2.059 2.013 - - - 0 - 0.00%
2001-12-19 0 4.500 - - - - 0 0 - 2.059 - - - - 0 - 0.00%
2001-12-18 0 4.500 4.400 - 4.500 4.500 4,700 21,090 4.4872 2.059 2.013 - 2.059 2.059 10,273 2.0530 1.12%
2001-12-17 0 4.450 4.425 - - - 0 0 - 2.036 2.025 - - - 0 - 0.00%
2001-12-14 0 4.450 4.400 4.500 4.450 4.450 2,000 8,900 4.4500 2.036 2.013 2.059 2.036 2.036 4,371 2.0360 -1.11%
2001-12-13 0 4.500 4.300 4.500 - - 0 0 - 2.059 1.967 2.059 - - 0 - 0.00%
2001-12-12 0 4.500 4.300 4.500 - - 0 0 - 2.059 1.967 2.059 - - 0 - 0.00%
2001-12-11 0 4.500 4.400 4.500 - - 0 0 - 2.059 2.013 2.059 - - 0 - 0.00%
2001-12-10 0 4.500 4.250 4.600 4.500 4.500 1,500 6,750 4.5000 2.059 1.944 2.105 2.059 2.059 3,278 2.0589 0.00%
2001-12-07 0 4.500 4.500 4.700 4.400 4.500 3,000 13,300 4.4333 2.059 2.059 2.150 2.013 2.059 6,557 2.0284 -4.26%
2001-12-06 0 4.700 - 4.700 - - 0 0 - 2.150 - 2.150 - - 0 - -1.05%
2001-12-05 0 4.750 4.500 4.750 4.750 4.750 1,300 6,070 4.6692 2.173 2.059 2.173 2.173 2.173 2,841 2.1363 3.26%
2001-12-04 0 4.600 - 4.800 - - 0 0 - 2.105 - 2.196 - - 0 - 0.00%
2001-12-03 0 4.600 - 4.800 4.600 4.600 3,000 13,800 4.6000 2.105 - 2.196 2.105 2.105 6,557 2.1046 0.00%
2001-11-30 0 4.600 - - - - 0 0 - 2.105 - - - - 0 - 0.00%
2001-11-29 0 4.600 4.500 - - - 0 0 - 2.105 2.059 - - - 0 - 0.00%
2001-11-28 0 4.600 4.500 4.600 4.600 4.600 10,000 46,000 4.6000 2.105 2.059 2.105 2.105 2.105 21,857 2.1046 -2.13%
2001-11-27 0 4.700 4.600 4.700 4.600 4.700 8,000 37,000 4.6250 2.150 2.105 2.150 2.105 2.150 17,485 2.1161 1.08%
2001-11-26 0 4.650 4.600 4.750 4.650 4.650 4,000 18,600 4.6500 2.128 2.105 2.173 2.128 2.128 8,743 2.1275 -1.06%
2001-11-23 0 4.700 - - - - 0 0 - 2.150 - - - - 0 - 0.00%
2001-11-22 0 4.700 4.600 4.750 - - 0 0 - 2.150 2.105 2.173 - - 0 - 0.00%
2001-11-21 0 4.700 - 4.750 4.600 4.700 13,000 60,100 4.6231 2.150 - 2.173 2.105 2.150 28,414 2.1152 3.30%
2001-11-20 0 4.550 4.550 4.700 - - 0 0 - 2.082 2.082 2.150 - - 0 - 0.00%
2001-11-19 0 4.550 - - - - 0 0 - 2.082 - - - - 0 - 0.00%
2001-11-16 0 4.550 4.400 - 4.550 4.750 11,000 50,650 4.6045 2.082 2.013 - 2.082 2.173 24,042 2.1067 -4.21%
2001-11-15 0 4.750 4.700 - - - 0 0 - 2.173 2.150 - - - 0 - 0.00%
2001-11-14 0 4.750 4.750 - - - 3,000 14,100 4.7000 2.173 2.173 - - - 6,557 2.1504 1.06%
2001-11-13 0 4.700 - 4.750 - - 0 0 - 2.150 - 2.173 - - 0 - 0.00%
2001-11-12 0 4.700 - - - - 0 0 - 2.150 - - - - 0 - 0.00%
2001-11-09 0 4.700 - - - - 0 0 - 2.150 - - - - 0 - 0.00%
2001-11-08 0 4.700 - 4.900 - - 0 0 - 2.150 - 2.242 - - 0 - 0.00%
2001-11-07 0 4.700 4.600 5.000 - - 0 0 - 2.150 2.105 2.288 - - 0 - 0.00%
2001-11-06 0 4.700 4.600 5.000 - - 0 0 - 2.150 2.105 2.288 - - 0 - 0.00%
2001-11-05 0 4.700 - 5.000 - - 0 0 - 2.150 - 2.288 - - 0 - 0.00%
2001-11-02 0 4.700 4.600 4.850 4.700 4.700 10,000 47,000 4.7000 2.150 2.105 2.219 2.150 2.150 21,857 2.1504 -1.05%
2001-11-01 0 4.750 4.750 4.900 4.750 4.750 3,000 14,250 4.7500 2.173 2.173 2.242 2.173 2.173 6,557 2.1733 -2.06%
2001-10-31 0 4.850 4.650 4.850 4.850 4.850 2,000 9,700 4.8500 2.219 2.128 2.219 2.219 2.219 4,371 2.2190 2.11%
2001-10-30 0 4.750 - 4.850 4.750 4.750 5,000 23,750 4.7500 2.173 - 2.219 2.173 2.173 10,928 2.1733 -2.06%
2001-10-29 0 4.850 4.700 4.900 - - 0 0 - 2.219 2.150 2.242 - - 0 - 0.00%
2001-10-26 0 4.850 4.750 4.900 4.750 4.850 8,000 38,200 4.7750 2.219 2.173 2.242 2.173 2.219 17,485 2.1847 0.00%
2001-10-24 0 4.850 - 4.850 - - 0 0 - 2.219 - 2.219 - - 0 - 0.00%
2001-10-23 0 4.850 4.700 4.900 4.850 4.850 2,000 9,700 4.8500 2.219 2.150 2.242 2.219 2.219 4,371 2.2190 1.04%
2001-10-22 0 4.800 4.700 5.000 - - 0 0 - 2.196 2.150 2.288 - - 0 - 0.00%
2001-10-19 0 4.800 4.700 4.900 4.800 4.800 10,000 48,000 4.8000 2.196 2.150 2.242 2.196 2.196 21,857 2.1961 -2.04%
2001-10-18 0 4.900 4.750 5.000 4.850 4.900 15,000 73,000 4.8667 2.242 2.173 2.288 2.219 2.242 32,785 2.2266 -1.01%
2001-10-17 0 4.950 - 5.050 - - 0 0 - 2.265 - 2.311 - - 0 - 0.00%
2001-10-16 0 4.950 4.825 5.000 4.900 4.950 15,000 73,750 4.9167 2.265 2.208 2.288 2.242 2.265 32,785 2.2495 -1.00%
2001-10-15 0 5.000 - 5.000 - - 0 0 - 2.288 - 2.288 - - 0 - 0.00%
2001-10-12 0 5.000 - - - - 0 0 - 2.288 - - - - 0 - 0.00%
2001-10-11 0 5.000 - - - - 0 0 - 2.288 - - - - 0 - 0.00%
2001-10-10 0 5.000 - - - - 0 0 - 2.288 - - - - 0 - 0.00%
2001-10-09 0 5.000 4.900 - - - 0 0 - 2.288 2.242 - - - 0 - 0.00%
2001-10-08 0 5.000 - - - - 0 0 - 2.288 - - - - 0 - 0.00%
2001-10-05 0 5.000 4.900 - - - 0 0 - 2.288 2.242 - - - 0 - 0.00%
2001-10-04 0 5.000 - - - - 0 0 - 2.288 - - - - 0 - 0.00%
2001-10-03 0 5.000 5.000 - 5.000 5.000 500 2,500 5.0000 2.288 2.288 - 2.288 2.288 1,093 2.2876 2.04%
2001-09-28 0 4.900 - 5.100 - - 0 0 - 2.242 - 2.333 - - 0 - 0.00%
2001-09-27 0 4.900 4.800 5.000 4.900 4.900 5,000 24,500 4.9000 2.242 2.196 2.288 2.242 2.242 10,928 2.2419 -2.00%
2001-09-26 0 5.000 4.600 5.000 5.000 5.000 5,000 25,000 5.0000 2.288 2.105 2.288 2.288 2.288 10,928 2.2876 -3.85%
2001-09-25 0 5.200 - - - - 0 0 - 2.379 - - - - 0 - 0.00%
2001-09-24 0 5.200 - 5.600 - - 0 0 - 2.379 - 2.562 - - 0 - 0.00%
2001-09-21 0 5.200 - 5.600 - - 0 0 - 2.379 - 2.562 - - 0 - 0.00%
2001-09-20 0 5.200 - 5.600 - - 0 0 - 2.379 - 2.562 - - 0 - 0.00%
2001-09-19 0 5.200 - 5.600 - - 0 0 - 2.379 - 2.562 - - 0 - 0.00%
2001-09-18 0 5.200 - 5.600 - - 0 0 - 2.379 - 2.562 - - 0 - 0.00%
2001-09-17 0 5.200 - 5.600 - - 0 0 - 2.379 - 2.562 - - 0 - 0.00%
2001-09-14 0 5.200 - - - - 0 0 - 2.379 - - - - 0 - 0.00%
2001-09-13 0 5.200 - - - - 0 0 - 2.379 - - - - 0 - 0.00%
2001-09-12 0 5.200 - - - - 0 0 - 2.379 - - - - 0 - 0.00%
2001-09-11 0 5.200 5.000 5.400 5.200 5.200 10,000 52,000 5.2000 2.379 2.288 2.471 2.379 2.379 21,857 2.3791 -3.70%
2001-09-10 0 5.400 5.200 5.650 5.400 5.400 10,000 54,000 5.4000 2.471 2.379 2.585 2.471 2.471 21,857 2.4706 -3.57%
2001-09-07 0 5.600 - - - - 0 0 - 2.562 - - - - 0 - 0.00%
2001-09-06 0 5.600 5.400 - - - 0 0 - 2.562 2.471 - - - 0 - 0.00%
2001-09-05 0 5.600 - - - - 0 0 - 2.562 - - - - 0 - 0.00%
2001-09-04 0 5.600 - - - - 0 0 - 2.562 - - - - 0 - 0.00%
2001-09-03 0 5.600 - - - - 0 0 - 2.562 - - - - 0 - 0.00%
2001-08-31 0 5.600 - 6.000 - - 0 0 - 2.562 - 2.745 - - 0 - 0.00%
2001-08-30 0 5.600 5.600 6.000 5.600 5.600 9,100 50,940 5.5978 2.562 2.562 2.745 2.562 2.562 19,890 2.5611 -3.45%
2001-08-29 0 5.800 - - - - 0 0 - 2.654 - - - - 0 - 0.00%
2001-08-28 0 5.800 - - - - 0 0 - 2.654 - - - - 0 - 0.00%
2001-08-27 0 5.800 5.600 5.800 - - 0 0 - 2.654 2.562 2.654 - - 0 - -0.85%
2001-08-24 0 5.850 - - - - 0 0 - 2.677 - - - - 0 - 0.00%
2001-08-23 0 5.850 - 6.000 - - 0 0 - 2.677 - 2.745 - - 0 - 0.00%
2001-08-22 0 5.850 - - - - 0 0 - 2.677 - - - - 0 - 0.00%
2001-08-21 0 5.850 - - - - 0 0 - 2.677 - - - - 0 - 0.00%
2001-08-20 0 5.850 - - - - 0 0 - 2.677 - - - - 0 - 0.00%
2001-08-17 0 5.850 5.650 - - - 0 0 - 2.677 2.585 - - - 0 - 0.00%
2001-08-16 0 5.850 5.700 5.900 - - 0 0 - 2.677 2.608 2.699 - - 0 - 0.00%
2001-08-15 0 5.850 5.600 - - - 0 0 - 2.677 2.562 - - - 0 - 0.00%
2001-08-14 0 5.850 5.600 - - - 0 0 - 2.677 2.562 - - - 0 - 0.00%
2001-08-13 0 5.850 5.650 - - - 0 0 - 2.677 2.585 - - - 0 - 0.00%
2001-08-10 0 5.850 - - - - 0 0 - 2.677 - - - - 0 - 0.00%
2001-08-09 0 5.850 - - - - 0 0 - 2.677 - - - - 0 - 0.00%
2001-08-08 0 5.850 - - - - 0 0 - 2.677 - - - - 0 - 0.00%
2001-08-07 0 5.850 5.650 - - - 0 0 - 2.677 2.585 - - - 0 - 0.00%
2001-08-06 0 5.850 - 5.950 - - 200 1,090 5.4500 2.677 - 2.722 - - 437 2.4935 0.00%
2001-08-03 0 5.850 5.600 5.850 5.850 5.850 2,000 11,700 5.8500 2.677 2.562 2.677 2.677 2.677 4,371 2.6765 0.86%
2001-08-02 0 5.800 5.800 5.900 5.800 5.800 9,000 52,200 5.8000 2.654 2.654 2.699 2.654 2.654 19,671 2.6537 1.75%
2001-08-01 0 5.700 5.700 6.000 - - 0 0 - 2.608 2.608 2.745 - - 0 - 0.00%
2001-07-31 0 5.700 - 6.000 - - 0 0 - 2.608 - 2.745 - - 0 - 0.00%
2001-07-30 0 5.700 - 6.000 - - 0 0 - 2.608 - 2.745 - - 0 - 0.00%
2001-07-27 0 5.700 - 5.850 - - 0 0 - 2.608 - 2.677 - - 0 - 0.00%
2001-07-26 0 5.700 5.300 5.850 5.700 5.700 18,000 102,600 5.7000 2.608 2.425 2.677 2.608 2.608 39,342 2.6079 0.00%
2001-07-24 0 5.700 5.650 5.850 - - 0 0 - 2.608 2.585 2.677 - - 0 - 0.00%
2001-07-23 0 5.700 5.600 - - - 0 0 - 2.608 2.562 - - - 0 - 0.00%
2001-07-20 0 5.700 5.450 - - - 0 0 - 2.608 2.494 - - - 0 - 0.00%
2001-07-19 0 5.700 5.600 5.800 - - 0 0 - 2.608 2.562 2.654 - - 0 - 0.00%
2001-07-18 0 5.700 5.600 5.900 - - 0 0 - 2.608 2.562 2.699 - - 0 - 0.00%
2001-07-17 0 5.700 5.600 5.900 - - 0 0 - 2.608 2.562 2.699 - - 0 - 0.00%
2001-07-16 0 5.700 5.450 6.000 - - 0 0 - 2.608 2.494 2.745 - - 0 - 0.00%
2001-07-13 0 5.700 5.500 - 5.700 5.700 2,000 11,400 5.7000 2.608 2.516 - 2.608 2.608 4,371 2.6079 1.79%
2001-07-12 0 5.600 5.500 - - - 0 0 - 2.562 2.516 - - - 0 - 0.00%
2001-07-11 0 5.600 5.600 5.900 5.600 5.600 14,500 81,200 5.6000 2.562 2.562 2.699 2.562 2.562 31,692 2.5622 -1.75%
2001-07-10 0 5.700 5.600 6.100 - - 0 0 - 2.608 2.562 2.791 - - 0 - 0.00%
2001-07-09 0 5.700 5.600 - - - 0 0 - 2.608 2.562 - - - 0 - 0.00%
2001-07-05 0 5.700 5.700 - 5.700 5.700 10,000 57,000 5.7000 2.608 2.608 - 2.608 2.608 21,857 2.6079 -0.87%
2001-07-04 0 5.750 5.750 - - - 0 0 - 2.631 2.631 - - - 0 - 0.88%
2001-07-03 0 5.700 5.550 - - - 0 0 - 2.608 2.539 - - - 0 - 0.00%
2001-06-29 0 5.700 5.700 - 5.700 5.700 12,200 69,480 5.6951 2.608 2.608 - 2.608 2.608 26,665 2.6057 0.00%
2001-06-28 0 5.700 5.600 5.700 5.700 5.700 5,000 28,500 5.7000 2.608 2.562 2.608 2.608 2.608 10,928 2.6079 0.00%
2001-06-27 0 5.700 5.600 - 5.700 5.700 11,000 62,700 5.7000 2.608 2.562 - 2.608 2.608 24,042 2.6079 0.00%
2001-06-26 0 5.700 5.650 5.900 - - 0 0 - 2.608 2.585 2.699 - - 0 - 0.00%
2001-06-22 0 5.700 5.700 6.000 - - 0 0 - 2.608 2.608 2.745 - - 0 - 0.00%
2001-06-21 0 5.700 5.600 - - - 0 0 - 2.608 2.562 - - - 0 - 0.00%
2001-06-20 0 5.700 5.500 5.900 - - 0 0 - 2.608 2.516 2.699 - - 0 - 0.00%
2001-06-19 0 5.700 5.650 6.000 - - 0 0 - 2.608 2.585 2.745 - - 0 - 0.00%
2001-06-18 0 5.700 5.600 6.000 5.700 5.700 10,000 57,000 5.7000 2.608 2.562 2.745 2.608 2.608 21,857 2.6079 -1.72%
2001-06-15 0 5.800 5.500 - 5.800 5.800 25,000 145,000 5.8000 2.654 2.516 - 2.654 2.654 54,642 2.6537 -1.69%
2001-06-14 0 5.900 5.850 5.950 - - 0 0 - 2.699 2.677 2.722 - - 0 - 0.00%
2001-06-13 0 5.900 5.800 6.000 - - 0 0 - 2.699 2.654 2.745 - - 0 - 0.00%
2001-06-12 0 5.900 5.800 6.050 - - 0 0 - 2.699 2.654 2.768 - - 0 - 0.00%
2001-06-11 0 5.900 5.750 6.050 - - 0 0 - 2.699 2.631 2.768 - - 0 - 0.00%
2001-06-08 0 5.900 5.800 6.050 - - 0 0 - 2.699 2.654 2.768 - - 0 - 0.00%
2001-06-07 0 5.900 5.800 6.050 - - 0 0 - 2.699 2.654 2.768 - - 0 - 0.00%
2001-06-06 0 5.900 5.750 6.050 - - 0 0 - 2.699 2.631 2.768 - - 0 - 0.00%
2001-06-05 0 5.900 5.750 6.000 - - 0 0 - 2.699 2.631 2.745 - - 0 - 0.00%
2001-06-04 0 5.900 5.800 6.050 - - 0 0 - 2.699 2.654 2.768 - - 0 - 0.00%
2001-06-01 0 5.900 5.900 6.050 - - 110,000 660,000 6.0000 2.699 2.699 2.768 - - 240,423 2.7452 1.72%
2001-05-31 0 5.800 5.800 6.050 5.700 5.900 11,000 63,200 5.7455 2.654 2.654 2.768 2.608 2.699 24,042 2.6287 0.87%
2001-05-30 0 5.750 5.700 6.050 - - 0 0 - 2.631 2.608 2.768 - - 0 - 0.00%
2001-05-29 0 5.750 5.750 6.050 - - 0 0 - 2.631 2.631 2.768 - - 0 - 0.00%
2001-05-28 0 5.750 5.700 - - - 0 0 - 2.631 2.608 - - - 0 - 0.00%
2001-05-25 0 5.750 5.750 6.050 5.750 5.750 31,500 181,050 5.7476 2.631 2.631 2.768 2.631 2.631 68,848 2.6297 0.00%
2001-05-24 0 5.750 5.700 6.050 - - 0 0 - 2.631 2.608 2.768 - - 0 - 0.00%
2001-05-23 0 5.750 5.700 6.000 - - 0 0 - 2.631 2.608 2.745 - - 0 - 0.00%
2001-05-22 0 5.750 5.650 5.800 - - 0 0 - 2.631 2.585 2.654 - - 0 - 0.00%
2001-05-21 0 5.750 5.600 6.050 - - 0 0 - 2.631 2.562 2.768 - - 0 - 0.00%
2001-05-18 0 5.750 5.500 6.000 - - 0 0 - 2.631 2.516 2.745 - - 0 - 0.00%
2001-05-17 0 5.850 - - - - 0 0 - 2.631 - - - - 0 - 0.00%
2001-05-16 0 5.850 - 6.050 - - 0 0 - 2.631 - 2.721 - - 0 - 0.00%
2001-05-15 0 5.850 - 5.900 - - 0 0 - 2.631 - 2.653 - - 0 - 0.00%
2001-05-14 0 5.850 - 6.050 - - 0 0 - 2.631 - 2.721 - - 0 - 0.00%
2001-05-11 0 5.850 - 5.900 - - 0 0 - 2.631 - 2.653 - - 0 - 0.00%
2001-05-10 0 5.850 5.800 5.900 - - 0 0 - 2.631 2.608 2.653 - - 0 - 0.00%
2001-05-09 0 5.850 - 6.150 - - 0 0 - 2.631 - 2.766 - - 0 - 0.00%
2001-05-08 0 5.850 5.800 5.900 5.850 5.850 20,000 117,000 5.8500 2.631 2.608 2.653 2.631 2.631 44,473 2.6308 -0.85%
2001-05-07 0 5.900 5.850 5.900 5.900 5.900 30,000 177,000 5.9000 2.653 2.631 2.653 2.653 2.653 66,710 2.6533 -0.84%
2001-05-04 0 5.950 5.950 6.250 - - 20,000 118,000 5.9000 2.676 2.676 2.811 - - 44,473 2.6533 0.85%
2001-05-03 0 5.900 5.900 6.100 5.900 5.900 28,000 165,200 5.9000 2.653 2.653 2.743 2.653 2.653 62,263 2.6533 0.00%
2001-05-02 0 5.900 5.850 6.000 - - 0 0 - 2.653 2.631 2.698 - - 0 - 0.00%
2001-04-27 0 5.900 5.800 6.250 - - 0 0 - 2.653 2.608 2.811 - - 0 - 0.00%
2001-04-26 0 5.900 5.850 5.900 5.900 5.900 18,000 106,200 5.9000 2.653 2.631 2.653 2.653 2.653 40,026 2.6533 0.00%
2001-04-25 0 5.900 5.900 6.200 - - 0 0 - 2.653 2.653 2.788 - - 0 - 0.00%
2001-04-24 0 5.900 5.900 6.200 - - 0 0 - 2.653 2.653 2.788 - - 0 - 0.00%
2001-04-23 0 5.900 5.900 - - - 0 0 - 2.653 2.653 - - - 0 - 0.00%
2001-04-20 0 5.900 5.900 6.100 - - 0 0 - 2.653 2.653 2.743 - - 0 - 0.85%
2001-04-19 0 5.850 5.850 6.200 5.800 5.850 22,000 127,700 5.8045 2.631 2.631 2.788 2.608 2.631 48,921 2.6103 2.63%
2001-04-18 0 5.700 5.700 - - - 0 0 - 2.563 2.563 - - - 0 - 0.00%
2001-04-17 0 5.700 5.700 6.400 - - 0 0 - 2.563 2.563 2.878 - - 0 - 0.00%
2001-04-12 0 5.700 5.700 6.100 5.700 5.800 16,600 95,600 5.7590 2.563 2.563 2.743 2.563 2.608 36,913 2.5899 -3.39%
2001-04-11 0 5.900 5.700 6.200 - - 0 0 - 2.653 2.563 2.788 - - 0 - 0.00%
2001-04-10 0 5.900 5.700 5.900 - - 0 0 - 2.653 2.563 2.653 - - 0 - 0.00%
2001-04-09 0 5.900 5.500 5.900 5.900 5.900 2,000 11,800 5.9000 2.653 2.473 2.653 2.653 2.653 4,447 2.6533 0.00%
2001-04-06 0 5.900 5.900 6.350 - - 0 0 - 2.653 2.653 2.856 - - 0 - 0.00%
2001-04-04 0 5.900 5.900 6.200 5.900 5.900 3,100 18,270 5.8935 2.653 2.653 2.788 2.653 2.653 6,893 2.6504 -1.67%
2001-04-03 0 6.000 6.000 6.150 5.700 6.000 44,000 255,750 5.8125 2.698 2.698 2.766 2.563 2.698 97,842 2.6139 -6.25%
2001-04-02 0 6.400 6.100 6.400 - - 0 0 - 2.878 2.743 2.878 - - 0 - 0.00%
2001-03-30 0 6.400 6.100 6.450 6.400 6.400 12,000 76,800 6.4000 2.878 2.743 2.901 2.878 2.878 26,684 2.8781 3.23%
2001-03-29 0 6.200 6.100 6.400 - - 0 0 - 2.788 2.743 2.878 - - 0 - 0.00%
2001-03-28 0 6.200 6.150 6.400 - - 0 0 - 2.788 2.766 2.878 - - 0 - 0.00%
2001-03-27 0 6.200 6.150 6.400 - - 0 0 - 2.788 2.766 2.878 - - 0 - 0.00%
2001-03-26 0 6.200 6.150 6.400 - - 0 0 - 2.788 2.766 2.878 - - 0 - 0.00%
2001-03-23 0 6.200 6.150 6.300 6.150 6.200 20,000 123,500 6.1750 2.788 2.766 2.833 2.766 2.788 44,473 2.7769 0.00%
2001-03-22 0 6.200 6.150 6.400 6.200 6.300 27,000 168,100 6.2259 2.788 2.766 2.878 2.788 2.833 60,039 2.7998 -1.59%
2001-03-21 0 6.300 6.200 6.350 6.300 6.300 10,000 63,000 6.3000 2.833 2.788 2.856 2.833 2.833 22,237 2.8331 0.00%
2001-03-20 0 6.300 6.200 6.300 - - 0 0 - 2.833 2.788 2.833 - - 0 - -0.79%
2001-03-19 0 6.350 6.300 6.450 6.350 6.350 5,000 31,750 6.3500 2.856 2.833 2.901 2.856 2.856 11,118 2.8556 0.79%
2001-03-16 0 6.300 6.150 6.450 - - 0 0 - 2.833 2.766 2.901 - - 0 - 0.00%
2001-03-15 0 6.300 6.150 6.450 - - 0 0 - 2.833 2.766 2.901 - - 0 - 0.00%
2001-03-14 0 6.300 6.200 6.400 - - 0 0 - 2.833 2.788 2.878 - - 0 - 0.00%
2001-03-13 0 6.300 6.100 6.400 - - 0 0 - 2.833 2.743 2.878 - - 0 - 0.00%
2001-03-12 0 6.300 6.300 6.450 6.300 6.300 5,000 31,500 6.3000 2.833 2.833 2.901 2.833 2.833 11,118 2.8331 -1.56%
2001-03-09 0 6.400 6.350 6.600 6.400 6.400 13,000 83,200 6.4000 2.878 2.856 2.968 2.878 2.878 28,908 2.8781 0.00%
2001-03-08 0 6.400 6.400 - 6.400 6.400 25,000 160,000 6.4000 2.878 2.878 - 2.878 2.878 55,592 2.8781 0.00%
2001-03-07 0 6.400 6.400 6.600 - - 0 0 - 2.878 2.878 2.968 - - 0 - 0.00%
2001-03-06 0 6.400 6.250 - 6.400 6.400 15,000 96,000 6.4000 2.878 2.811 - 2.878 2.878 33,355 2.8781 -3.03%
2001-03-05 0 6.600 6.400 6.600 - - 0 0 - 2.968 2.878 2.968 - - 0 - 0.00%
2001-03-02 0 6.600 6.400 - - - 0 0 - 2.968 2.878 - - - 0 - 0.00%
2001-03-01 0 6.600 6.350 6.600 6.500 6.600 46,000 302,600 6.5783 2.968 2.856 2.968 2.923 2.968 102,289 2.9583 3.12%
2001-02-28 0 6.400 6.400 6.600 6.250 6.250 4,100 25,610 6.2463 2.878 2.878 2.968 2.811 2.811 9,117 2.8090 1.59%
2001-02-27 0 6.300 6.300 - 6.300 6.300 6,000 37,800 6.3000 2.833 2.833 - 2.833 2.833 13,342 2.8331 -0.79%
2001-02-26 0 6.350 6.350 6.600 6.300 6.350 5,500 34,900 6.3455 2.856 2.856 2.968 2.833 2.856 12,230 2.8536 0.00%
2001-02-23 0 6.350 6.350 6.500 - - 0 0 - 2.856 2.856 2.923 - - 0 - 0.79%
2001-02-22 0 6.300 6.300 6.600 6.300 6.300 10,000 63,000 6.3000 2.833 2.833 2.968 2.833 2.833 22,237 2.8331 -1.56%
2001-02-21 0 6.400 6.400 6.600 - - 0 0 - 2.878 2.878 2.968 - - 0 - 0.00%
2001-02-20 0 6.400 6.400 6.800 6.400 6.400 500 3,200 6.4000 2.878 2.878 3.058 2.878 2.878 1,112 2.8781 -1.54%
2001-02-19 0 6.500 6.400 6.600 - - 0 0 - 2.923 2.878 2.968 - - 0 - 0.00%
2001-02-16 0 6.500 6.400 6.600 6.500 6.500 40,000 260,000 6.5000 2.923 2.878 2.968 2.923 2.923 88,947 2.9231 -0.76%
2001-02-15 0 6.550 6.450 6.600 6.500 6.550 14,500 94,600 6.5241 2.946 2.901 2.968 2.923 2.946 32,243 2.9339 0.77%
2001-02-14 0 6.500 6.350 6.500 6.400 6.500 7,500 48,250 6.4333 2.923 2.856 2.923 2.878 2.923 16,678 2.8931 4.84%
2001-02-13 0 6.200 6.200 - - - 0 0 - 2.788 2.788 - - - 0 - 0.81%
2001-02-12 0 6.150 6.150 - - - 10,000 61,500 6.1500 2.766 2.766 - - - 22,237 2.7657 0.82%
2001-02-09 0 6.100 6.000 - 6.100 6.100 10,000 61,000 6.1000 2.743 2.698 - 2.743 2.743 22,237 2.7432 -0.81%
2001-02-08 0 6.150 6.050 - - - 0 0 - 2.766 2.721 - - - 0 - 0.00%
2001-02-07 0 6.150 6.150 - - - 0 0 - 2.766 2.766 - - - 0 - 0.00%
2001-02-06 0 6.150 6.150 - 6.150 6.150 15,000 92,250 6.1500 2.766 2.766 - 2.766 2.766 33,355 2.7657 0.00%
2001-02-05 0 6.150 6.100 - 6.150 6.150 5,000 30,750 6.1500 2.766 2.743 - 2.766 2.766 11,118 2.7657 0.00%
2001-02-02 0 6.150 6.100 - - - 0 0 - 2.766 2.743 - - - 0 - 0.00%
2001-02-01 0 6.150 6.100 - 6.100 6.150 16,500 101,350 6.1424 2.766 2.743 - 2.743 2.766 36,691 2.7623 0.00%
2001-01-31 0 6.150 6.000 - - - 0 0 - 2.766 2.698 - - - 0 - 0.00%
2001-01-30 0 6.150 6.150 6.400 6.150 6.250 27,000 167,800 6.2148 2.766 2.766 2.878 2.766 2.811 60,039 2.7948 -2.38%
2001-01-29 0 6.300 6.200 - 6.300 6.300 5,000 31,500 6.3000 2.833 2.788 - 2.833 2.833 11,118 2.8331 0.00%
2001-01-23 0 6.300 6.300 6.400 6.300 6.300 5,000 31,500 6.3000 2.833 2.833 2.878 2.833 2.833 11,118 2.8331 0.00%
2001-01-22 0 6.300 6.050 6.500 - - 0 0 - 2.833 2.721 2.923 - - 0 - 0.00%
2001-01-19 0 6.300 6.250 6.400 6.250 6.300 29,000 181,500 6.2586 2.833 2.811 2.878 2.811 2.833 64,487 2.8145 1.61%
2001-01-18 0 6.200 6.100 6.200 6.200 6.200 9,000 55,800 6.2000 2.788 2.743 2.788 2.788 2.788 20,013 2.7882 0.00%
2001-01-17 0 6.200 6.050 - - - 0 0 - 2.788 2.721 - - - 0 - 0.00%
2001-01-16 0 6.200 6.150 - - - 0 0 - 2.788 2.766 - - - 0 - 0.00%
2001-01-15 0 6.200 6.050 - - - 0 0 - 2.788 2.721 - - - 0 - 0.00%
2001-01-12 0 6.200 6.150 6.450 6.200 6.250 20,000 124,500 6.2250 2.788 2.766 2.901 2.788 2.811 44,473 2.7994 -3.13%
2001-01-11 0 6.400 6.000 6.450 - - 0 0 - 2.878 2.698 2.901 - - 0 - 0.00%
2001-01-10 0 6.400 6.300 6.500 6.400 6.400 5,000 32,000 6.4000 2.878 2.833 2.923 2.878 2.878 11,118 2.8781 0.79%
2001-01-09 0 6.350 6.300 6.500 - - 0 0 - 2.856 2.833 2.923 - - 0 - 0.00%
2001-01-08 0 6.350 6.350 - 6.100 6.200 9,100 56,000 6.1538 2.856 2.856 - 2.743 2.788 20,235 2.7674 0.79%
2001-01-05 0 6.300 6.300 - - - 0 0 - 2.833 2.833 - - - 0 - 0.80%
2001-01-04 0 6.250 6.150 - - - 0 0 - 2.811 2.766 - - - 0 - 0.00%
2001-01-03 0 6.250 6.100 - - - 0 0 - 2.811 2.743 - - - 0 - 0.00%
2001-01-02 0 6.250 - - - - 0 0 - 2.811 - - - - 0 - 0.00%
2000-12-29 0 6.250 6.250 - 6.250 6.250 5,500 34,375 6.2500 2.811 2.811 - 2.811 2.811 12,230 2.8107 0.81%
2000-12-28 0 6.200 6.200 - - - 0 0 - 2.788 2.788 - - - 0 - 0.81%
2000-12-27 0 6.150 6.150 - - - 0 0 - 2.766 2.766 - - - 0 - 0.82%
2000-12-22 0 6.100 6.100 - - - 0 0 - 2.743 2.743 - - - 0 - 0.00%
2000-12-21 0 6.100 6.100 - 6.100 6.100 2,000 12,200 6.1000 2.743 2.743 - 2.743 2.743 4,447 2.7432 -2.40%
2000-12-20 0 6.250 6.100 - - - 0 0 - 2.811 2.743 - - - 0 - 0.00%
2000-12-19 0 6.250 6.000 - - - 0 0 - 2.811 2.698 - - - 0 - 0.00%
2000-12-18 0 6.250 - - - - 0 0 - 2.811 - - - - 0 - 0.00%
2000-12-15 0 6.250 6.000 - - - 0 0 - 2.811 2.698 - - - 0 - 0.00%
2000-12-14 0 6.250 6.100 - - - 0 0 - 2.811 2.743 - - - 0 - 0.00%
2000-12-13 0 6.250 - - - - 0 0 - 2.811 - - - - 0 - 0.00%
2000-12-12 0 6.250 6.000 - - - 0 0 - 2.811 2.698 - - - 0 - 0.00%
2000-12-11 0 6.250 - - - - 0 0 - 2.811 - - - - 0 - 0.00%
2000-12-08 0 6.250 6.150 - - - 0 0 - 2.811 2.766 - - - 0 - 0.00%
2000-12-07 0 6.250 6.100 - - - 0 0 - 2.811 2.743 - - - 0 - 0.00%
2000-12-06 0 6.250 6.100 - - - 0 0 - 2.811 2.743 - - - 0 - 0.00%
2000-12-05 0 6.250 6.100 - 6.250 6.250 19,500 121,875 6.2500 2.811 2.743 - 2.811 2.811 43,362 2.8107 0.81%
2000-12-04 0 6.200 - 6.300 - - 0 0 - 2.788 - 2.833 - - 0 - 0.00%
2000-12-01 0 6.200 - 6.300 - - 0 0 - 2.788 - 2.833 - - 0 - 0.00%
2000-11-30 0 6.200 6.050 6.250 - - 0 0 - 2.788 2.721 2.811 - - 0 - 0.00%
2000-11-29 0 6.200 6.000 6.250 - - 0 0 - 2.788 2.698 2.811 - - 0 - 0.00%
2000-11-28 0 6.200 6.000 6.300 6.200 6.200 5,000 31,000 6.2000 2.788 2.698 2.833 2.788 2.788 11,118 2.7882 0.00%
2000-11-27 0 6.200 6.150 6.200 6.100 6.200 54,000 330,400 6.1185 2.788 2.766 2.788 2.743 2.788 120,078 2.7515 3.33%
2000-11-24 0 6.000 5.900 - - - 0 0 - 2.698 2.653 - - - 0 - 0.00%
2000-11-23 0 6.000 5.850 - - - 0 0 - 2.698 2.631 - - - 0 - 0.00%
2000-11-22 0 6.000 5.800 - 6.000 6.000 270,000 1,620,000 6.0000 2.698 2.608 - 2.698 2.698 600,392 2.6982 0.00%
2000-11-21 0 6.000 5.700 - - - 0 0 - 2.698 2.563 - - - 0 - 0.00%
2000-11-20 0 6.000 5.700 - 6.000 6.000 5,000 30,000 6.0000 2.698 2.563 - 2.698 2.698 11,118 2.6982 3.45%
2000-11-17 0 5.800 5.700 - - - 0 0 - 2.608 2.563 - - - 0 - 0.00%
2000-11-16 0 5.800 5.700 - 5.800 5.800 20,000 116,000 5.8000 2.608 2.563 - 2.608 2.608 44,473 2.6083 0.00%
2000-11-15 0 5.800 5.800 6.000 - - 0 0 - 2.608 2.608 2.698 - - 0 - 3.57%
2000-11-14 0 5.600 5.600 - - - 0 0 - 2.518 2.518 - - - 0 - 0.00%
2000-11-13 0 5.600 5.450 - - - 0 0 - 2.518 2.451 - - - 0 - 0.00%
2000-11-10 0 5.600 5.600 5.800 5.600 5.600 6,000 33,600 5.6000 2.518 2.518 2.608 2.518 2.518 13,342 2.5184 -3.45%
2000-11-09 0 5.800 5.600 - - - 0 0 - 2.608 2.518 - - - 0 - 0.00%
2000-11-08 0 5.800 5.600 - - - 0 0 - 2.608 2.518 - - - 0 - 0.00%
2000-11-07 0 5.800 5.700 - - - 0 0 - 2.608 2.563 - - - 0 - 0.00%
2000-11-06 0 5.800 5.600 5.900 - - 0 0 - 2.608 2.518 2.653 - - 0 - 0.00%
2000-11-03 0 5.800 5.600 - - - 0 0 - 2.608 2.518 - - - 0 - 0.00%
2000-11-02 0 5.800 5.600 - - - 0 0 - 2.608 2.518 - - - 0 - 0.00%
2000-11-01 0 5.800 5.750 - - - 0 0 - 2.608 2.586 - - - 0 - 0.00%
2000-10-31 0 5.800 5.800 6.000 5.700 5.800 6,000 34,700 5.7833 2.608 2.608 2.698 2.563 2.608 13,342 2.6008 2.65%
2000-10-30 0 5.650 5.600 5.750 - - 0 0 - 2.541 2.518 2.586 - - 0 - 0.00%
2000-10-27 0 5.650 5.600 5.800 5.600 5.650 11,000 62,100 5.6455 2.541 2.518 2.608 2.518 2.541 24,460 2.5388 0.89%
2000-10-26 0 5.600 5.500 - - - 0 0 - 2.518 2.473 - - - 0 - 0.00%
2000-10-25 0 5.600 5.450 - - - 0 0 - 2.518 2.451 - - - 0 - 0.00%
2000-10-24 0 5.600 5.500 - - - 0 0 - 2.518 2.473 - - - 0 - 0.00%
2000-10-23 0 5.600 - - 5.600 5.600 23,000 128,800 5.6000 2.518 - - 2.518 2.518 51,145 2.5184 0.00%
2000-10-20 0 5.600 5.600 - 5.600 5.600 7,000 39,200 5.6000 2.518 2.518 - 2.518 2.518 15,566 2.5184 0.00%
2000-10-19 0 5.600 5.600 5.700 5.600 5.600 5,000 28,000 5.6000 2.518 2.518 2.563 2.518 2.518 11,118 2.5184 -3.45%
2000-10-18 0 5.800 - - - - 0 0 - 2.608 - - - - 0 - 0.00%
2000-10-17 0 5.800 - - - - 0 0 - 2.608 - - - - 0 - 0.00%
2000-10-16 0 5.800 - 6.000 - - 0 0 - 2.608 - 2.698 - - 0 - 0.00%
2000-10-13 0 5.800 - - - - 0 0 - 2.608 - - - - 0 - 0.00%
2000-10-12 0 5.800 5.750 - - - 0 0 - 2.608 2.586 - - - 0 - 0.00%
2000-10-11 0 5.800 5.700 5.800 5.800 5.800 1,000 5,800 5.8000 2.608 2.563 2.608 2.608 2.608 2,224 2.6083 0.00%
2000-10-10 0 5.800 5.800 6.000 - - 0 0 - 2.608 2.608 2.698 - - 0 - 0.00%
2000-10-09 0 5.800 5.800 6.000 5.800 5.800 9,000 52,200 5.8000 2.608 2.608 2.698 2.608 2.608 20,013 2.6083 0.87%
2000-10-05 0 5.750 5.650 - - - 0 0 - 2.586 2.541 - - - 0 - 0.00%
2000-10-04 0 5.750 5.550 5.900 5.750 5.750 4,000 23,000 5.7500 2.586 2.496 2.653 2.586 2.586 8,895 2.5858 0.00%
2000-10-03 0 5.750 5.750 5.900 - - 0 0 - 2.586 2.586 2.653 - - 0 - 0.00%
2000-09-29 0 5.750 5.750 5.900 - - 0 0 - 2.586 2.586 2.653 - - 0 - 0.88%
2000-09-28 0 5.700 5.700 5.900 - - 0 0 - 2.563 2.563 2.653 - - 0 - 0.00%
2000-09-27 0 5.700 5.700 6.000 5.700 5.700 5,200 29,600 5.6923 2.563 2.563 2.698 2.563 2.563 11,563 2.5599 -1.72%
2000-09-26 0 5.800 5.800 - 5.800 5.800 8,500 49,300 5.8000 2.608 2.608 - 2.608 2.608 18,901 2.6083 0.00%
2000-09-25 0 5.800 5.800 - - - 0 0 - 2.608 2.608 - - - 0 - 0.00%
2000-09-22 0 5.800 5.800 - 5.800 5.800 4,000 23,200 5.8000 2.608 2.608 - 2.608 2.608 8,895 2.6083 -3.33%
2000-09-21 0 6.000 5.900 6.000 6.000 6.100 44,000 267,300 6.0750 2.698 2.653 2.698 2.698 2.743 97,842 2.7320 -0.83%
2000-09-20 0 6.050 6.050 - - - 0 0 - 2.721 2.721 - - - 0 - 0.00%
2000-09-19 0 6.050 6.000 - - - 0 0 - 2.721 2.698 - - - 0 - 0.00%
2000-09-18 0 6.050 6.050 - 6.050 6.050 2,000 12,100 6.0500 2.721 2.721 - 2.721 2.721 4,447 2.7207 -2.42%
2000-09-15 0 6.200 6.200 6.500 6.200 6.350 6,000 37,950 6.3250 2.788 2.788 2.923 2.788 2.856 13,342 2.8444 -2.36%
2000-09-14 0 6.350 6.200 - 6.350 6.350 2,000 12,700 6.3500 2.856 2.788 - 2.856 2.856 4,447 2.8556 -3.05%
2000-09-12 0 6.550 6.450 6.700 - - 0 0 - 2.946 2.901 3.013 - - 0 - 0.00%
2000-09-11 0 6.550 6.500 6.700 - - 0 0 - 2.946 2.923 3.013 - - 0 - 0.00%
2000-09-08 0 6.550 6.550 6.700 6.550 6.550 11,000 72,050 6.5500 2.946 2.946 3.013 2.946 2.946 24,460 2.9456 -0.76%
2000-09-07 0 6.600 6.550 6.700 6.600 6.600 3,500 23,100 6.6000 2.968 2.946 3.013 2.968 2.968 7,783 2.9681 1.54%
2000-09-06 0 6.500 6.500 6.600 6.500 6.500 2,750 17,850 6.4909 2.923 2.923 2.968 2.923 2.923 6,115 2.9190 -1.52%
2000-09-05 0 6.600 6.550 6.700 6.600 6.600 22,000 145,200 6.6000 2.968 2.946 3.013 2.968 2.968 48,921 2.9681 0.00%
2000-09-04 0 6.600 6.600 6.700 6.600 6.600 6,000 39,600 6.6000 2.968 2.968 3.013 2.968 2.968 13,342 2.9681 1.54%
2000-09-01 0 6.500 6.500 6.700 - - 0 0 - 2.923 2.923 3.013 - - 0 - 0.00%
2000-08-31 0 6.500 6.500 6.700 6.500 6.500 18,000 117,000 6.5000 2.923 2.923 3.013 2.923 2.923 40,026 2.9231 0.00%
2000-08-30 0 6.500 6.400 6.500 6.500 6.500 10,000 65,000 6.5000 2.923 2.878 2.923 2.923 2.923 22,237 2.9231 0.00%
2000-08-29 0 6.500 6.400 - - - 0 0 - 2.923 2.878 - - - 0 - 0.00%
2000-08-28 0 6.500 6.400 6.700 - - 0 0 - 2.923 2.878 3.013 - - 0 - 0.00%
2000-08-25 0 6.500 6.400 6.600 - - 0 0 - 2.923 2.878 2.968 - - 0 - 0.00%
2000-08-24 0 6.500 6.300 6.700 - - 0 0 - 2.923 2.833 3.013 - - 0 - 0.00%
2000-08-23 0 6.500 6.300 6.700 6.500 6.500 12,000 78,000 6.5000 2.923 2.833 3.013 2.923 2.923 26,684 2.9231 0.00%
2000-08-22 0 6.500 6.500 - 6.500 6.500 3,000 19,500 6.5000 2.923 2.923 - 2.923 2.923 6,671 2.9231 0.00%
2000-08-21 0 6.500 6.500 6.650 6.500 6.500 4,000 26,000 6.5000 2.923 2.923 2.991 2.923 2.923 8,895 2.9231 0.00%
2000-08-18 0 6.500 6.350 6.600 - - 0 0 - 2.923 2.856 2.968 - - 0 - 0.00%
2000-08-17 0 6.500 6.300 - - - 0 0 - 2.923 2.833 - - - 0 - 0.00%
2000-08-16 0 6.500 6.500 6.600 - - 0 0 - 2.923 2.923 2.968 - - 0 - 0.00%
2000-08-15 0 6.500 6.300 6.600 - - 0 0 - 2.923 2.833 2.968 - - 0 - 0.00%
2000-08-14 0 6.500 - - - - 0 0 - 2.923 - - - - 0 - 0.00%
2000-08-11 0 6.500 6.300 6.600 - - 0 0 - 2.923 2.833 2.968 - - 0 - 0.00%
2000-08-10 0 6.500 6.350 6.600 - - 0 0 - 2.923 2.856 2.968 - - 0 - 0.00%
2000-08-09 0 6.500 6.300 6.600 - - 0 0 - 2.923 2.833 2.968 - - 0 - 0.00%
2000-08-08 0 6.500 6.350 - 6.500 6.500 10,000 65,000 6.5000 2.923 2.856 - 2.923 2.923 22,237 2.9231 2.36%
2000-08-07 0 6.350 6.350 6.450 6.350 6.350 5,000 31,750 6.3500 2.856 2.856 2.901 2.856 2.856 11,118 2.8556 1.60%
2000-08-04 0 6.250 6.250 - 6.200 6.300 50,500 316,600 6.2693 2.811 2.811 - 2.788 2.833 112,296 2.8193 -0.79%
2000-08-03 0 6.300 6.300 6.400 6.300 6.300 6,000 37,800 6.3000 2.833 2.833 2.878 2.833 2.833 13,342 2.8331 -1.56%
2000-08-02 0 6.400 6.300 - 6.400 6.400 40,000 256,000 6.4000 2.878 2.833 - 2.878 2.878 88,947 2.8781 0.00%
2000-08-01 0 6.400 - - - - 0 0 - 2.878 - - - - 0 - 0.00%
2000-07-31 0 6.400 - - - - 0 0 - 2.878 - - - - 0 - 0.00%
2000-07-28 0 6.400 6.400 6.600 - - 0 0 - 2.878 2.878 2.968 - - 0 - 0.00%
2000-07-27 0 6.400 6.350 - - - 1,100 6,930 6.3000 2.878 2.856 - - - 2,446 2.8331 0.00%
2000-07-26 0 6.400 6.400 6.600 6.350 6.500 80,000 517,500 6.4688 2.878 2.878 2.968 2.856 2.923 177,894 2.9090 -1.54%
2000-07-25 0 6.500 6.400 6.600 6.500 6.500 20,000 130,000 6.5000 2.923 2.878 2.968 2.923 2.923 44,473 2.9231 -0.76%
2000-07-24 0 6.550 6.550 - 6.500 6.600 7,000 45,700 6.5286 2.946 2.946 - 2.923 2.968 15,566 2.9359 0.77%
2000-07-21 0 6.500 6.500 - 6.500 6.500 4,000 26,000 6.5000 2.923 2.923 - 2.923 2.923 8,895 2.9231 -1.52%
2000-07-20 0 6.600 6.500 6.800 6.600 6.600 4,000 26,400 6.6000 2.968 2.923 3.058 2.968 2.968 8,895 2.9681 0.76%
2000-07-19 0 6.550 6.550 6.600 - - 0 0 - 2.946 2.946 2.968 - - 0 - 1.55%
2000-07-18 0 6.450 6.400 6.600 - - 0 0 - 2.901 2.878 2.968 - - 0 - 0.00%
2000-07-17 0 6.450 6.450 6.600 - - 0 0 - 2.901 2.901 2.968 - - 0 - 2.38%
2000-07-14 0 6.300 6.300 - 6.250 6.300 6,000 37,600 6.2667 2.833 2.833 - 2.811 2.833 13,342 2.8182 -1.56%
2000-07-13 0 6.400 6.400 6.700 6.400 6.400 5,000 32,000 6.4000 2.878 2.878 3.013 2.878 2.878 11,118 2.8781 -1.54%
2000-07-12 0 6.500 6.500 6.700 6.500 6.500 9,152 59,458 6.4967 2.923 2.923 3.013 2.923 2.923 20,351 2.9216 -1.52%
2000-07-11 0 6.600 6.600 - 6.350 6.350 4,000 25,400 6.3500 2.968 2.968 - 2.856 2.856 8,895 2.8556 0.00%
2000-07-10 0 6.600 - - - - 0 0 - 2.968 - - - - 0 - 0.00%
2000-07-07 0 6.600 6.500 6.900 6.600 6.600 4,000 26,400 6.6000 2.968 2.923 3.103 2.968 2.968 8,895 2.9681 -1.49%
2000-07-06 0 6.700 6.700 6.900 6.500 6.500 11,000 71,500 6.5000 3.013 3.013 3.103 2.923 2.923 24,460 2.9231 0.00%
2000-07-05 0 6.700 6.500 6.700 - - 0 0 - 3.013 2.923 3.013 - - 0 - 0.00%
2000-07-04 0 6.700 6.500 6.900 - - 0 0 - 3.013 2.923 3.103 - - 0 - 0.00%
2000-07-03 0 6.700 6.500 - - - 0 0 - 3.013 2.923 - - - 0 - 0.00%
2000-06-30 0 6.700 6.700 - - - 0 0 - 3.013 3.013 - - - 0 - 0.00%
2000-06-29 0 6.700 6.700 6.800 6.700 6.700 5,000 33,500 6.7000 3.013 3.013 3.058 3.013 3.013 11,118 3.0130 0.75%
2000-06-28 0 6.650 6.650 6.800 6.650 6.650 13,304 88,380 6.6431 2.991 2.991 3.058 2.991 2.991 29,584 2.9874 -0.75%
2000-06-27 0 6.700 6.700 - 6.500 6.500 16,000 104,000 6.5000 3.013 3.013 - 2.923 2.923 35,579 2.9231 0.00%
2000-06-26 0 6.700 6.600 6.700 - - 0 0 - 3.013 2.968 3.013 - - 0 - 0.00%
2000-06-23 0 6.700 6.500 - - - 0 0 - 3.013 2.923 - - - 0 - 0.00%
2000-06-22 0 6.700 6.500 6.700 6.700 6.700 5,000 33,500 6.7000 3.013 2.923 3.013 3.013 3.013 11,118 3.0130 0.00%
2000-06-21 0 6.700 6.650 6.700 - - 0 0 - 3.013 2.991 3.013 - - 0 - 0.00%
2000-06-20 0 6.700 - - - - 0 0 - 3.013 - - - - 0 - 0.00%
2000-06-19 0 6.700 6.650 - 6.700 6.750 8,000 53,700 6.7125 3.013 2.991 - 3.013 3.036 17,789 3.0187 -0.74%
2000-06-16 0 7.300 7.250 7.350 7.300 7.300 2,000 14,600 7.3000 3.036 3.015 3.056 3.036 3.036 4,810 3.0355 -0.68%
2000-06-15 0 7.350 7.350 7.600 7.300 7.500 14,850 109,050 7.3434 3.056 3.056 3.160 3.036 3.119 35,712 3.0536 0.00%
2000-06-14 0 7.350 7.300 - - - 0 0 - 3.056 3.036 - - - 0 - 0.00%
2000-06-13 0 7.350 7.300 7.500 - - 0 0 - 3.056 3.036 3.119 - - 0 - 0.00%
2000-06-12 0 7.350 7.250 - 7.350 7.350 5,000 36,750 7.3500 3.056 3.015 - 3.056 3.056 12,024 3.0563 -1.34%
2000-06-09 0 7.450 7.250 7.650 - - 0 0 - 3.098 3.015 3.181 - - 0 - 0.00%
2000-06-08 0 7.450 7.450 - 7.450 7.450 3,000 22,350 7.4500 3.098 3.098 - 3.098 3.098 7,215 3.0979 -2.61%
2000-06-07 0 7.650 7.450 7.650 7.650 7.650 10,000 76,500 7.6500 3.181 3.098 3.181 3.181 3.181 24,049 3.1811 -0.65%
2000-06-05 0 7.700 - 7.700 - - 0 0 - 3.202 - 3.202 - - 0 - 0.00%
2000-06-02 0 7.700 7.200 7.800 7.700 7.700 2,000 15,400 7.7000 3.202 2.994 3.243 3.202 3.202 4,810 3.2018 2.67%
2000-06-01 0 7.500 - 7.700 7.300 7.500 9,000 66,500 7.3889 3.119 - 3.202 3.036 3.119 21,644 3.0725 4.17%
2000-05-31 0 7.200 7.000 7.300 - - 0 0 - 2.994 2.911 3.036 - - 0 - 0.00%
2000-05-30 0 7.200 6.900 7.300 7.200 7.200 5,000 36,000 7.2000 2.994 2.869 3.036 2.994 2.994 12,024 2.9939 1.41%
2000-05-29 0 7.100 7.100 7.300 7.100 7.200 11,100 79,300 7.1441 2.952 2.952 3.036 2.952 2.994 26,694 2.9707 0.00%
2000-05-26 0 7.100 7.000 7.100 7.050 7.100 17,000 120,200 7.0706 2.952 2.911 2.952 2.932 2.952 40,883 2.9401 0.71%
2000-05-25 0 7.050 7.000 7.200 7.050 7.100 12,000 84,900 7.0750 2.932 2.911 2.994 2.932 2.952 28,858 2.9420 -1.40%
2000-05-24 0 7.150 7.100 7.250 7.150 7.150 38,000 271,700 7.1500 2.973 2.952 3.015 2.973 2.973 91,385 2.9731 -2.05%
2000-05-23 0 7.300 7.300 - 7.200 7.200 12,900 92,720 7.1876 3.036 3.036 - 2.994 2.994 31,023 2.9888 -1.35%
2000-05-22 0 7.400 7.200 7.600 - - 0 0 - 3.077 2.994 3.160 - - 0 - 0.00%
2000-05-19 0 7.400 7.400 7.700 7.400 7.400 4,500 33,300 7.4000 3.077 3.077 3.202 3.077 3.077 10,822 3.0771 -2.63%
2000-05-18 0 7.600 - 7.600 7.600 7.600 5,000 38,000 7.6000 3.160 - 3.160 3.160 3.160 12,024 3.1603 0.00%
2000-05-17 0 7.600 - 7.600 - - 0 0 - 3.160 - 3.160 - - 0 - 0.00%
2000-05-16 0 7.600 - 7.600 7.700 7.700 4,000 30,800 7.7000 3.160 - 3.160 3.202 3.202 9,619 3.2018 1.33%
2000-05-15 0 7.500 - 7.500 7.400 7.500 4,000 29,650 7.4125 3.119 - 3.119 3.077 3.119 9,619 3.0823 2.74%
2000-05-12 0 7.300 7.300 7.600 7.100 7.200 3,500 25,125 7.1786 3.036 3.036 3.160 2.952 2.994 8,417 2.9850 0.00%
2000-05-10 0 7.300 7.250 7.500 7.150 7.300 18,500 133,950 7.2405 3.036 3.015 3.119 2.973 3.036 44,490 3.0108 -0.68%
2000-05-09 0 7.350 7.350 7.550 7.300 7.300 4,000 29,200 7.3000 3.056 3.056 3.139 3.036 3.036 9,619 3.0355 -2.65%
2000-05-08 0 7.550 7.400 7.550 7.500 7.600 9,000 68,000 7.5556 3.139 3.077 3.139 3.119 3.160 21,644 3.1418 0.67%
2000-05-05 0 7.500 - 7.650 7.500 7.500 14,000 105,000 7.5000 3.119 - 3.181 3.119 3.119 33,668 3.1187 -1.32%
2000-05-04 0 7.600 - 7.600 7.600 7.600 2,000 15,200 7.6000 3.160 - 3.160 3.160 3.160 4,810 3.1603 2.70%
2000-05-03 0 7.400 - 7.400 7.400 7.400 6,000 44,400 7.4000 3.077 - 3.077 3.077 3.077 14,429 3.0771 1.37%
2000-05-02 0 7.300 - - - - 0 0 - 3.036 - - - - 0 - 0.00%
2000-04-28 0 7.300 7.100 - - - 0 0 - 3.036 2.952 - - - 0 - 0.00%
2000-04-27 0 7.300 7.200 7.600 7.300 7.300 5,000 36,500 7.3000 3.036 2.994 3.160 3.036 3.036 12,024 3.0355 1.39%
2000-04-26 0 7.200 7.200 7.400 7.000 7.000 10,000 70,000 7.0000 2.994 2.994 3.077 2.911 2.911 24,049 2.9108 0.00%
2000-04-25 0 7.200 - - - - 0 0 - 2.994 - - - - 0 - 0.00%
2000-04-20 0 7.200 - - - - 0 0 - 2.994 - - - - 0 - 0.00%
2000-04-19 0 7.200 - 7.500 7.200 7.200 10,000 72,000 7.2000 2.994 - 3.119 2.994 2.994 24,049 2.9939 -2.70%
2000-04-18 0 7.400 - 7.600 - - 0 0 - 3.077 - 3.160 - - 0 - 0.00%
2000-04-17 0 7.400 - 7.400 - - 0 0 - 3.077 - 3.077 - - 0 - 0.00%
2000-04-14 0 7.400 7.100 7.600 7.200 7.400 9,800 70,910 7.2357 3.077 2.952 3.160 2.994 3.077 23,568 3.0088 5.71%
2000-04-13 0 7.000 6.850 - 7.000 7.200 6,000 43,000 7.1667 2.911 2.848 - 2.911 2.994 14,429 2.9801 -7.89%
2000-04-12 0 7.600 - 7.600 - - 0 0 - 3.160 - 3.160 - - 0 - 0.00%
2000-04-11 0 7.600 - 7.800 - - 0 0 - 3.160 - 3.243 - - 0 - 0.00%
2000-04-10 0 7.600 - 7.750 - - 0 0 - 3.160 - 3.223 - - 0 - 0.00%
2000-04-07 0 7.600 - 7.600 - - 0 0 - 3.160 - 3.160 - - 0 - -0.65%
2000-04-06 0 7.650 - 7.650 - - 0 0 - 3.181 - 3.181 - - 0 - -0.65%
2000-04-05 0 7.700 - 7.700 - - 0 0 - 3.202 - 3.202 - - 0 - 0.00%
2000-04-03 0 7.700 - - - - 0 0 - 3.202 - - - - 0 - 0.00%
2000-03-31 0 7.700 - 7.700 - - 200 1,400 7.0000 3.202 - 3.202 - - 481 2.9108 0.00%
2000-03-30 0 7.700 - 7.700 - - 0 0 - 3.202 - 3.202 - - 0 - 0.00%
2000-03-29 0 7.700 - 7.700 - - 0 0 - 3.202 - 3.202 - - 0 - 0.00%
2000-03-28 0 7.700 7.450 7.700 7.500 7.700 33,500 254,650 7.6015 3.202 3.098 3.202 3.119 3.202 80,563 3.1609 4.05%
2000-03-27 0 7.400 7.200 - 7.400 7.400 5,500 40,700 7.4000 3.077 2.994 - 3.077 3.077 13,227 3.0771 2.07%
2000-03-24 0 7.250 7.100 - - - 0 0 - 3.015 2.952 - - - 0 - 0.00%
2000-03-23 0 7.250 7.000 7.250 7.000 7.250 32,300 227,380 7.0396 3.015 2.911 3.015 2.911 3.015 77,677 2.9272 3.57%
2000-03-22 0 7.000 7.000 - 7.000 7.000 5,500 38,500 7.0000 2.911 2.911 - 2.911 2.911 13,227 2.9108 0.00%
2000-03-21 0 7.000 7.000 - 7.000 7.050 9,000 63,250 7.0278 2.911 2.911 - 2.911 2.932 21,644 2.9223 0.72%
2000-03-20 0 6.950 7.000 - 6.950 7.000 21,750 151,588 6.9696 2.890 2.911 - 2.890 2.911 52,306 2.8981 -2.11%
2000-03-17 0 7.100 7.100 7.300 7.100 7.100 34,000 241,400 7.1000 2.952 2.952 3.036 2.952 2.952 81,765 2.9524 -2.74%
2000-03-16 0 7.300 7.200 7.500 7.100 7.300 22,000 159,700 7.2591 3.036 2.994 3.119 2.952 3.036 52,907 3.0185 2.82%
2000-03-15 0 7.100 7.000 7.200 - - 0 0 - 2.952 2.911 2.994 - - 0 - 0.00%
2000-03-14 0 7.100 7.100 7.200 7.000 7.100 40,000 283,000 7.0750 2.952 2.952 2.994 2.911 2.952 96,195 2.9420 0.00%
2000-03-13 0 7.100 7.000 7.300 7.100 7.100 10,000 71,000 7.1000 2.952 2.911 3.036 2.952 2.952 24,049 2.9524 -1.39%
2000-03-10 0 7.200 7.150 7.200 7.200 7.200 20,000 144,000 7.2000 2.994 2.973 2.994 2.994 2.994 48,097 2.9939 1.41%
2000-03-09 0 7.100 7.100 7.400 7.100 7.450 12,000 85,900 7.1583 2.952 2.952 3.077 2.952 3.098 28,858 2.9766 -2.07%
2000-03-08 0 7.250 7.050 - - - 0 0 - 3.015 2.932 - - - 0 - 0.00%
2000-03-07 0 7.250 7.100 7.350 - - 0 0 - 3.015 2.952 3.056 - - 0 - 0.00%
2000-03-06 0 7.250 7.100 - 7.000 7.250 41,718 300,079 7.1930 3.015 2.952 - 2.911 3.015 100,326 2.9910 1.40%
2000-03-03 0 7.150 7.150 7.300 7.100 7.100 20,000 142,000 7.1000 2.973 2.973 3.036 2.952 2.952 48,097 2.9524 -2.05%
2000-03-02 0 7.300 7.100 7.300 - - 0 0 - 3.036 2.952 3.036 - - 0 - 0.00%
2000-03-01 0 7.300 7.050 7.300 7.100 7.300 10,000 72,200 7.2200 3.036 2.932 3.036 2.952 3.036 24,049 3.0023 2.82%
2000-02-29 0 7.100 7.100 7.400 7.100 7.100 6,000 42,600 7.1000 2.952 2.952 3.077 2.952 2.952 14,429 2.9524 -2.74%
2000-02-28 0 7.300 - 7.500 - - 0 0 - 3.036 - 3.119 - - 0 - 0.00%
2000-02-25 0 7.300 - 7.300 - - 0 0 - 3.036 - 3.036 - - 0 - 0.00%
2000-02-24 0 7.300 - 7.400 - - 0 0 - 3.036 - 3.077 - - 0 - 0.00%
2000-02-23 0 7.300 7.300 7.400 6.900 7.300 40,500 286,750 7.0802 3.036 3.036 3.077 2.869 3.036 97,397 2.9441 7.35%
2000-02-22 0 6.800 6.800 7.000 6.800 7.100 29,000 200,000 6.8966 2.828 2.828 2.911 2.828 2.952 69,741 2.8678 -1.45%
2000-02-21 0 6.900 6.900 7.100 6.900 6.900 6,000 41,400 6.9000 2.869 2.869 2.952 2.869 2.869 14,429 2.8692 -1.43%
2000-02-18 0 7.000 7.000 - 7.000 7.000 10,000 70,000 7.0000 2.911 2.911 - 2.911 2.911 24,049 2.9108 0.00%
2000-02-17 0 7.000 7.000 7.200 7.000 7.100 13,750 96,575 7.0236 2.911 2.911 2.994 2.911 2.952 33,067 2.9206 0.00%
2000-02-16 0 7.000 - - 7.000 7.000 48,000 336,000 7.0000 2.911 - - 2.911 2.911 115,433 2.9108 -1.41%
2000-02-15 0 7.100 7.100 7.200 7.100 7.100 29,000 205,900 7.1000 2.952 2.952 2.994 2.952 2.952 69,741 2.9524 0.00%
2000-02-14 0 7.100 7.100 - - - 0 0 - 2.952 2.952 - - - 0 - 2.16%
2000-02-11 0 6.950 6.900 6.950 6.950 6.950 6,000 41,700 6.9500 2.890 2.869 2.890 2.890 2.890 14,429 2.8900 0.72%
2000-02-10 0 6.900 6.800 7.100 6.900 7.000 76,800 536,510 6.9858 2.869 2.828 2.952 2.869 2.911 184,693 2.9049 -1.43%
2000-02-09 0 7.000 6.800 7.200 7.000 7.000 6,000 42,000 7.0000 2.911 2.828 2.994 2.911 2.911 14,429 2.9108 -2.78%
2000-02-08 0 7.200 6.800 - 6.800 7.200 23,500 166,200 7.0723 2.994 2.828 - 2.828 2.994 56,514 2.9408 5.88%
2000-02-03 0 6.800 6.800 - 6.800 6.800 5,000 34,000 6.8000 2.828 2.828 - 2.828 2.828 12,024 2.8276 -1.45%
2000-02-02 0 6.900 6.800 - 6.800 6.900 28,700 196,630 6.8512 2.869 2.828 - 2.828 2.869 69,020 2.8489 1.47%
2000-02-01 0 6.800 6.650 - 6.700 6.800 20,000 135,000 6.7500 2.828 2.765 - 2.786 2.828 48,097 2.8068 3.03%
2000-01-31 0 6.600 6.500 - 6.600 6.600 17,500 115,500 6.6000 2.744 2.703 - 2.744 2.744 42,085 2.7444 0.00%
2000-01-28 0 6.600 6.600 6.750 - - 0 0 - 2.744 2.744 2.807 - - 0 - 0.00%
2000-01-27 0 6.600 - 6.900 6.600 6.600 20,000 132,000 6.6000 2.744 - 2.869 2.744 2.744 48,097 2.7444 -1.49%
2000-01-26 0 6.700 6.600 6.900 6.700 6.700 10,000 67,000 6.7000 2.786 2.744 2.869 2.786 2.786 24,049 2.7860 0.00%
2000-01-25 0 6.700 6.500 - - - 0 0 - 2.786 2.703 - - - 0 - 0.00%
2000-01-24 0 6.700 - - 6.700 6.700 6,500 43,550 6.7000 2.786 - - 2.786 2.786 15,632 2.7860 0.75%
2000-01-21 0 6.650 6.500 6.850 6.650 6.650 12,800 84,985 6.6395 2.765 2.703 2.848 2.765 2.765 30,782 2.7608 0.76%
2000-01-20 0 6.600 6.600 6.700 6.600 6.600 6,000 39,600 6.6000 2.744 2.744 2.786 2.744 2.744 14,429 2.7444 1.54%
2000-01-19 0 6.500 6.500 6.700 6.500 6.500 27,000 175,500 6.5000 2.703 2.703 2.786 2.703 2.703 64,931 2.7029 -1.52%
2000-01-18 0 6.600 - - - - 0 0 - 2.744 - - - - 0 - 0.00%
2000-01-17 0 6.600 6.600 6.700 6.600 6.600 10,000 66,000 6.6000 2.744 2.744 2.786 2.744 2.744 24,049 2.7444 0.00%
2000-01-14 0 6.600 6.400 - - - 0 0 - 2.744 2.661 - - - 0 - 0.00%
2000-01-13 0 6.600 6.500 6.600 6.600 6.600 5,000 33,000 6.6000 2.744 2.703 2.744 2.744 2.744 12,024 2.7444 1.54%
2000-01-12 0 6.500 6.400 - 6.500 6.500 11,000 71,500 6.5000 2.703 2.661 - 2.703 2.703 26,453 2.7029 0.00%
2000-01-11 0 6.500 6.500 6.600 6.500 6.500 10,000 65,000 6.5000 2.703 2.703 2.744 2.703 2.703 24,049 2.7029 -1.52%
2000-01-10 0 6.600 6.400 6.800 - - 0 0 - 2.744 2.661 2.828 - - 0 - 0.00%
2000-01-07 0 6.600 6.500 - 6.600 6.600 2,000 13,200 6.6000 2.744 2.703 - 2.744 2.744 4,810 2.7444 0.00%
2000-01-06 0 6.600 6.500 6.800 6.600 6.800 21,000 139,200 6.6286 2.744 2.703 2.828 2.744 2.828 50,502 2.7563 0.00%
2000-01-05 0 6.600 6.400 - - - 0 0 - 2.744 2.661 - - - 0 - 0.00%
2000-01-04 0 6.600 6.400 6.650 6.600 6.600 6,200 40,840 6.5871 2.744 2.661 2.765 2.744 2.744 14,910 2.7391 -1.49%
2000-01-03 0 6.700 6.800 - - - 0 0 - 2.786 2.828 - - - 0 - 1.52%
1999-12-30 0 6.600 6.600 6.800 - - 0 0 - 2.744 2.744 2.828 - - 0 - 0.00%
1999-12-29 0 6.600 6.500 - 6.500 6.600 50,660 332,767 6.5686 2.744 2.703 - 2.703 2.744 121,830 2.7314 -1.49%
1999-12-28 0 6.700 6.600 6.800 - - 0 0 - 2.786 2.744 2.828 - - 0 - 0.00%
1999-12-24 0 6.700 6.600 6.700 - - 0 0 - 2.786 2.744 2.786 - - 0 - 0.00%
1999-12-23 0 6.700 - 6.850 - - 0 0 - 2.786 - 2.848 - - 0 - 0.00%
1999-12-22 0 6.700 - - - - 0 0 - 2.786 - - - - 0 - 0.00%
1999-12-21 0 6.700 - - - - 0 0 - 2.786 - - - - 0 - 0.00%
1999-12-20 0 6.700 6.650 6.850 - - 0 0 - 2.786 2.765 2.848 - - 0 - 0.00%
1999-12-17 0 6.700 6.700 6.800 6.700 6.700 2,000 13,400 6.7000 2.786 2.786 2.828 2.786 2.786 4,810 2.7860 -1.47%
1999-12-16 0 6.800 6.800 - 6.800 6.800 3,000 20,400 6.8000 2.828 2.828 - 2.828 2.828 7,215 2.8276 1.49%
1999-12-15 0 6.700 6.700 - - - 0 0 - 2.786 2.786 - - - 0 - 0.00%
1999-12-14 0 6.700 6.700 6.900 6.700 6.700 1,650 11,010 6.6727 2.786 2.786 2.869 2.786 2.786 3,968 2.7747 0.00%
1999-12-13 0 6.700 6.700 - - - 0 0 - 2.786 2.786 - - - 0 - 0.00%
1999-12-10 0 6.700 6.700 6.800 - - 0 0 - 2.786 2.786 2.828 - - 0 - 0.00%
1999-12-09 0 6.700 6.700 6.900 - - 0 0 - 2.786 2.786 2.869 - - 0 - 0.00%
1999-12-08 0 6.700 6.700 - 6.700 6.700 4,000 26,800 6.7000 2.786 2.786 - 2.786 2.786 9,619 2.7860 -2.19%
1999-12-07 0 6.850 6.800 6.950 - - 0 0 - 2.848 2.828 2.890 - - 0 - 0.00%
1999-12-06 0 6.850 6.850 7.050 - - 0 0 - 2.848 2.848 2.932 - - 0 - 0.00%
1999-12-03 0 6.850 6.850 7.000 6.850 6.850 5,500 37,675 6.8500 2.848 2.848 2.911 2.848 2.848 13,227 2.8484 -0.72%
1999-12-02 0 6.900 6.750 6.900 - - 0 0 - 2.869 2.807 2.869 - - 0 - -1.43%
1999-12-01 0 7.000 6.800 7.000 - - 0 0 - 2.911 2.828 2.911 - - 0 - 0.00%
1999-11-30 0 7.000 - 7.000 7.000 7.000 10,300 72,010 6.9913 2.911 - 2.911 2.911 2.911 24,770 2.9071 0.00%
1999-11-29 0 7.000 7.000 7.200 7.000 7.000 14,000 98,000 7.0000 2.911 2.911 2.994 2.911 2.911 33,668 2.9108 0.00%
1999-11-26 0 7.000 7.000 - 6.850 6.850 12,000 82,200 6.8500 2.911 2.911 - 2.848 2.848 28,858 2.8484 5.26%
1999-11-25 0 6.650 6.650 - - - 0 0 - 2.765 2.765 - - - 0 - 0.76%
1999-11-24 0 6.600 6.600 - - - 0 0 - 2.744 2.744 - - - 0 - 1.54%
1999-11-23 0 6.500 6.500 - 6.500 6.500 15,500 100,750 6.5000 2.703 2.703 - 2.703 2.703 37,275 2.7029 -2.99%
1999-11-22 0 6.700 - 6.700 6.700 6.700 27,500 184,250 6.7000 2.786 - 2.786 2.786 2.786 66,134 2.7860 -3.60%
1999-11-19 0 6.950 6.750 6.950 6.950 6.950 10,000 69,500 6.9500 2.890 2.807 2.890 2.890 2.890 24,049 2.8900 1.46%
1999-11-18 0 6.850 6.750 - - - 0 0 - 2.848 2.807 - - - 0 - 0.00%
1999-11-17 0 6.850 6.850 - 6.700 6.700 42,000 281,400 6.7000 2.848 2.848 - 2.786 2.786 101,004 2.7860 2.24%
1999-11-16 0 6.700 6.700 6.900 6.700 6.700 20,500 137,350 6.7000 2.786 2.786 2.869 2.786 2.786 49,300 2.7860 0.00%
1999-11-15 0 6.700 6.500 6.700 6.700 6.700 30,000 201,000 6.7000 2.786 2.703 2.786 2.786 2.786 72,146 2.7860 0.00%
1999-11-12 0 6.700 6.600 - - - 0 0 - 2.786 2.744 - - - 0 - 0.00%
1999-11-11 0 6.700 6.550 6.750 6.700 6.700 12,000 80,400 6.7000 2.786 2.724 2.807 2.786 2.786 28,858 2.7860 0.75%
1999-11-10 0 6.650 6.500 - - - 0 0 - 2.765 2.703 - - - 0 - 0.00%
1999-11-09 0 6.650 6.500 - - - 0 0 - 2.765 2.703 - - - 0 - 0.00%
1999-11-08 0 6.650 6.500 - - - 0 0 - 2.765 2.703 - - - 0 - 0.00%
1999-11-05 0 6.650 6.500 - - - 0 0 - 2.765 2.703 - - - 0 - 0.00%
1999-11-04 0 6.650 6.450 - - - 0 0 - 2.765 2.682 - - - 0 - 0.00%
1999-11-03 0 6.650 6.650 6.850 - - 0 0 - 2.765 2.765 2.848 - - 0 - 0.00%
1999-11-02 0 6.650 - - - - 0 0 - 2.765 - - - - 0 - 0.00%
1999-11-01 0 6.650 - - - - 0 0 - 2.765 - - - - 0 - 0.00%
1999-10-29 0 6.650 6.500 6.800 - - 0 0 - 2.765 2.703 2.828 - - 0 - 0.00%
1999-10-28 0 6.650 - - - - 0 0 - 2.765 - - - - 0 - 0.00%
1999-10-27 0 6.650 6.600 - - - 0 0 - 2.765 2.744 - - - 0 - 0.00%
1999-10-26 0 6.650 - - - - 0 0 - 2.765 - - - - 0 - 0.00%
1999-10-25 0 6.650 6.650 6.750 6.550 6.600 20,000 131,500 6.5750 2.765 2.765 2.807 2.724 2.744 48,097 2.7340 0.00%
1999-10-22 0 6.650 6.650 - - - 0 0 - 2.765 2.765 - - - 0 - 0.00%
1999-10-21 0 6.650 6.600 - - - 0 0 - 2.765 2.744 - - - 0 - 0.00%
1999-10-20 0 6.650 6.650 6.900 6.500 6.700 12,000 79,950 6.6625 2.765 2.765 2.869 2.703 2.786 28,858 2.7704 -2.21%
1999-10-19 0 6.800 6.600 7.000 - - 0 0 - 2.828 2.744 2.911 - - 0 - 0.00%
1999-10-15 0 6.800 6.650 - - - 0 0 - 2.828 2.765 - - - 0 - 0.00%
1999-10-14 0 6.800 6.800 7.100 - - 0 0 - 2.828 2.828 2.952 - - 0 - 0.00%
1999-10-13 0 6.800 6.650 7.200 6.800 6.800 10,000 68,000 6.8000 2.828 2.765 2.994 2.828 2.828 24,049 2.8276 -2.86%
1999-10-12 0 7.000 - 7.200 - - 0 0 - 2.911 - 2.994 - - 0 - 0.00%
1999-10-11 0 7.000 - 7.200 - - 0 0 - 2.911 - 2.994 - - 0 - 0.00%
1999-10-08 0 7.000 - - - - 0 0 - 2.911 - - - - 0 - 0.00%
1999-10-07 0 7.000 6.950 7.200 7.000 7.000 10,000 70,000 7.0000 2.911 2.890 2.994 2.911 2.911 24,049 2.9108 -2.78%
1999-10-06 0 7.200 7.200 - 7.000 7.000 4,000 28,000 7.0000 2.994 2.994 - 2.911 2.911 9,619 2.9108 3.60%
1999-10-05 0 6.950 6.950 7.200 6.950 7.000 37,500 262,125 6.9900 2.890 2.890 2.994 2.890 2.911 90,182 2.9066 -3.47%
1999-10-04 0 7.200 7.200 - - - 0 0 - 2.994 2.994 - - - 0 - 2.86%
1999-09-30 0 7.000 - - - - 0 0 - 2.911 - - - - 0 - 0.00%
1999-09-29 0 7.000 - 7.200 7.000 7.000 20,000 140,000 7.0000 2.911 - 2.994 2.911 2.911 48,097 2.9108 0.00%
1999-09-28 0 7.000 7.000 7.200 7.000 7.000 20,000 140,000 7.0000 2.911 2.911 2.994 2.911 2.911 48,097 2.9108 0.00%
1999-09-27 0 7.000 7.000 7.150 - - 0 0 - 2.911 2.911 2.973 - - 0 - 0.00%
1999-09-24 0 7.000 7.000 7.200 7.000 7.000 15,000 105,000 7.0000 2.911 2.911 2.994 2.911 2.911 36,073 2.9108 -2.78%
1999-09-23 0 7.200 7.200 - - - 0 0 - 2.994 2.994 - - - 0 - 2.86%
1999-09-22 0 7.000 7.000 7.200 7.000 7.000 10,000 70,000 7.0000 2.911 2.911 2.994 2.911 2.911 24,049 2.9108 -3.45%
1999-09-21 0 7.250 7.250 - - - 0 0 - 3.015 3.015 - - - 0 - 1.40%
1999-09-20 0 7.150 7.150 - - - 0 0 - 2.973 2.973 - - - 0 - 1.42%
1999-09-17 0 7.050 7.000 7.300 7.050 7.100 7,700 54,340 7.0571 2.932 2.911 3.036 2.932 2.952 18,517 2.9345 -3.42%
1999-09-15 0 7.300 7.300 7.400 7.300 7.300 500 3,650 7.3000 3.036 3.036 3.077 3.036 3.036 1,202 3.0355 -2.67%
1999-09-14 0 7.500 - 7.500 - - 0 0 - 3.119 - 3.119 - - 0 - 0.00%
1999-09-13 0 7.500 - 7.500 - - 0 0 - 3.119 - 3.119 - - 0 - 0.00%
1999-09-10 0 7.500 - 7.500 - - 0 0 - 3.119 - 3.119 - - 0 - 0.00%
1999-09-09 0 7.500 - 7.500 - - 0 0 - 3.119 - 3.119 - - 0 - 0.00%
1999-09-08 0 7.500 - 7.500 - - 0 0 - 3.119 - 3.119 - - 0 - 0.00%
1999-09-07 0 7.500 - 7.500 - - 0 0 - 3.119 - 3.119 - - 0 - 0.00%
1999-09-06 0 7.500 7.500 - - - 0 0 - 3.119 3.119 - - - 0 - 6.38%
1999-09-03 0 7.050 7.050 7.300 7.000 7.100 6,000 42,500 7.0833 2.932 2.932 3.036 2.911 2.952 14,429 2.9454 -3.42%
1999-09-02 0 7.300 7.000 7.300 - - 0 0 - 3.036 2.911 3.036 - - 0 - 0.00%
1999-09-01 0 7.300 7.000 7.300 - - 0 0 - 3.036 2.911 3.036 - - 0 - 0.00%
1999-08-31 0 7.300 7.050 7.300 - - 0 0 - 3.036 2.932 3.036 - - 0 - 0.00%
1999-08-30 0 7.300 7.000 7.300 - - 0 0 - 3.036 2.911 3.036 - - 0 - 0.00%
1999-08-27 0 7.300 7.000 - - - 0 0 - 3.036 2.911 - - - 0 - 0.00%
1999-08-26 0 7.300 - - - - 0 0 - 3.036 - - - - 0 - 0.00%
1999-08-25 0 7.300 7.000 - - - 0 0 - 3.036 2.911 - - - 0 - 0.00%
1999-08-24 0 7.300 - 7.300 - - 0 0 - 3.036 - 3.036 - - 0 - 0.00%
1999-08-23 0 7.300 - - - - 0 0 - 3.036 - - - - 0 - 0.00%
1999-08-20 0 7.300 7.300 7.400 7.300 7.300 20,000 146,000 7.3000 3.036 3.036 3.077 3.036 3.036 48,097 3.0355 1.39%
1999-08-19 0 7.200 7.150 7.400 7.200 7.200 27,500 198,000 7.2000 2.994 2.973 3.077 2.994 2.994 66,134 2.9939 1.41%
1999-08-18 0 7.100 7.100 7.200 7.100 7.200 26,000 184,850 7.1096 2.952 2.952 2.994 2.952 2.994 62,526 2.9563 0.00%
1999-08-17 0 7.100 7.050 - - - 0 0 - 2.952 2.932 - - - 0 - 0.00%
1999-08-16 0 7.100 7.000 7.300 7.000 7.200 17,500 124,450 7.1114 2.952 2.911 3.036 2.911 2.994 42,085 2.9571 1.43%
1999-08-13 0 7.000 7.000 7.200 7.000 7.200 23,500 165,650 7.0489 2.911 2.911 2.994 2.911 2.994 56,514 2.9311 -3.45%
1999-08-12 0 7.250 - 7.300 - - 0 0 - 3.015 - 3.036 - - 0 - 0.00%
1999-08-11 0 7.250 - 7.450 - - 0 0 - 3.015 - 3.098 - - 0 - 0.00%
1999-08-10 0 7.250 - 7.450 - - 0 0 - 3.015 - 3.098 - - 0 - 0.00%
1999-08-09 0 7.250 7.100 7.250 - - 0 0 - 3.015 2.952 3.015 - - 0 - -2.03%
1999-08-06 0 7.400 - 7.600 - - 0 0 - 3.077 - 3.160 - - 0 - 0.00%
1999-08-05 0 7.400 - - - - 0 0 - 3.077 - - - - 0 - 0.00%
1999-08-04 0 7.400 - - - - 0 0 - 3.077 - - - - 0 - 0.00%
1999-08-03 0 7.400 - - - - 0 0 - 3.077 - - - - 0 - 0.00%
1999-08-02 0 7.400 7.400 - - - 0 0 - 3.077 3.077 - - - 0 - 1.37%
1999-07-30 0 7.300 - - - - 0 0 - 3.036 - - - - 0 - 0.00%
1999-07-29 0 7.300 7.100 - 7.100 7.100 500 3,550 7.1000 3.036 2.952 - 2.952 2.952 1,202 2.9524 0.00%
1999-07-28 0 7.300 7.100 - - - 0 0 - 3.036 2.952 - - - 0 - 0.00%
1999-07-27 0 7.300 7.100 7.400 7.200 7.300 10,000 72,500 7.2500 3.036 2.952 3.077 2.994 3.036 24,049 3.0147 1.39%
1999-07-26 0 7.200 7.200 7.400 7.200 7.200 30,500 219,600 7.2000 2.994 2.994 3.077 2.994 2.994 73,348 2.9939 -2.70%
1999-07-23 0 7.400 7.400 7.500 7.400 7.400 8,000 59,200 7.4000 3.077 3.077 3.119 3.077 3.077 19,239 3.0771 -4.52%
1999-07-22 0 7.750 7.500 7.750 7.800 7.800 3,500 27,300 7.8000 3.223 3.119 3.223 3.243 3.243 8,417 3.2434 1.97%
1999-07-21 0 7.600 - 8.000 7.600 7.600 5,000 38,000 7.6000 3.160 - 3.327 3.160 3.160 12,024 3.1603 0.00%
1999-07-20 0 7.600 7.600 7.800 7.600 7.600 1,650 12,495 7.5727 3.160 3.160 3.243 3.160 3.160 3,968 3.1489 -1.30%
1999-07-19 0 7.700 7.500 7.800 7.700 7.700 5,000 38,500 7.7000 3.202 3.119 3.243 3.202 3.202 12,024 3.2018 -1.28%
1999-07-16 0 7.800 7.750 7.800 7.750 7.800 25,000 194,150 7.7660 3.243 3.223 3.243 3.223 3.243 60,122 3.2293 0.65%
1999-07-15 0 7.750 7.700 7.900 7.750 7.750 5,000 38,750 7.7500 3.223 3.202 3.285 3.223 3.223 12,024 3.2226 1.97%
1999-07-14 0 7.600 7.600 8.000 7.600 7.800 63,000 484,450 7.6897 3.160 3.160 3.327 3.160 3.243 151,506 3.1976 -2.56%
1999-07-13 0 7.800 7.700 7.900 - - 0 0 - 3.243 3.202 3.285 - - 0 - 0.00%
1999-07-12 0 7.800 7.650 7.800 7.750 7.800 22,000 171,500 7.7955 3.243 3.181 3.243 3.223 3.243 52,907 3.2415 0.65%
1999-07-09 0 7.750 7.700 8.000 7.750 7.750 193,000 1,495,750 7.7500 3.223 3.202 3.327 3.223 3.223 464,139 3.2226 0.00%
1999-07-08 0 7.750 7.650 7.750 7.650 7.750 72,000 552,850 7.6785 3.223 3.181 3.223 3.181 3.223 173,150 3.1929 0.00%
1999-07-07 0 7.750 7.700 7.750 7.750 7.850 77,000 600,150 7.7942 3.223 3.202 3.223 3.223 3.264 185,174 3.2410 0.00%
1999-07-06 0 7.750 7.750 7.850 7.600 7.750 148,500 1,147,875 7.7298 3.223 3.223 3.264 3.160 3.223 357,122 3.2142 2.65%
1999-07-05 0 7.550 7.550 7.700 7.400 7.600 30,000 225,750 7.5250 3.139 3.139 3.202 3.077 3.160 72,146 3.1291 0.00%
1999-07-02 0 7.550 7.500 7.600 7.100 7.550 81,000 596,900 7.3691 3.139 3.119 3.160 2.952 3.139 194,794 3.0643 6.34%
1999-06-30 0 7.100 7.100 7.400 7.050 7.250 35,500 252,175 7.1035 2.952 2.952 3.077 2.932 3.015 85,373 2.9538 0.71%
1999-06-29 0 7.050 7.050 7.200 7.050 7.100 37,100 262,530 7.0763 2.932 2.932 2.994 2.932 2.952 89,220 2.9425 -2.08%
1999-06-28 0 7.200 7.000 7.200 7.000 8.100 163,500 1,226,475 7.5014 2.994 2.911 2.994 2.911 3.368 393,195 3.1193 -10.00%
1999-06-25 0 8.000 7.950 8.000 7.200 9.200 1,189,900 9,819,880 8.2527 3.327 3.306 3.327 2.994 3.826 2,861,546 3.4317 32.23%
1999-06-24 0 6.050 5.950 6.050 5.950 6.050 140,000 846,000 6.0429 2.516 2.474 2.516 2.474 2.516 336,681 2.5128 0.00%
1999-06-23 0 6.050 5.850 6.050 5.850 6.050 100,000 598,800 5.9880 2.516 2.433 2.516 2.433 2.516 240,486 2.4900 0.83%
1999-06-22 0 6.000 5.800 6.000 - - 0 0 - 2.495 2.412 2.495 - - 0 - 0.00%
1999-06-21 0 6.000 - 6.000 6.000 6.000 2,500 15,000 6.0000 2.495 - 2.495 2.495 2.495 6,012 2.4949 -0.83%
1999-06-17 0 6.050 6.000 6.050 6.050 6.050 8,000 48,400 6.0500 2.516 2.495 2.516 2.516 2.516 19,239 2.5157 0.00%
1999-06-16 0 6.050 6.000 6.100 6.050 6.150 37,600 230,445 6.1289 2.516 2.495 2.537 2.516 2.557 90,423 2.5485 0.00%
1999-06-15 0 6.550 6.500 6.550 6.550 6.600 212,000 1,389,600 6.5547 2.516 2.497 2.516 2.516 2.535 551,966 2.5175 0.00%
1999-06-14 0 6.550 6.500 6.550 6.550 6.600 215,000 1,412,250 6.5686 2.516 2.497 2.516 2.516 2.535 559,777 2.5229 0.00%
1999-06-11 0 6.550 6.400 6.750 - - 0 0 - 2.516 2.458 2.593 - - 0 - 0.00%
1999-06-10 0 6.550 - 6.600 6.550 6.600 46,000 302,200 6.5696 2.516 - 2.535 2.516 2.535 119,766 2.5233 0.00%
1999-06-09 0 6.550 6.500 6.550 6.500 6.700 55,300 363,985 6.5820 2.516 2.497 2.516 2.497 2.573 143,980 2.5280 0.00%
1999-06-08 0 6.550 6.550 6.700 6.550 6.550 9,000 58,950 6.5500 2.516 2.516 2.573 2.516 2.516 23,433 2.5157 0.00%
1999-06-07 0 6.550 6.550 6.700 6.550 6.550 5,000 32,750 6.5500 2.516 2.516 2.573 2.516 2.516 13,018 2.5157 0.77%
1999-06-04 0 6.500 6.500 6.550 6.500 6.500 17,000 110,500 6.5000 2.497 2.497 2.516 2.497 2.497 44,261 2.4965 -0.76%
1999-06-03 0 6.550 6.500 6.550 6.500 6.550 49,200 320,060 6.5053 2.516 2.497 2.516 2.497 2.516 128,098 2.4986 0.00%
1999-06-02 0 6.550 6.400 6.550 6.550 6.550 60,000 393,000 6.5500 2.516 2.458 2.516 2.516 2.516 156,217 2.5157 0.00%
1999-06-01 0 6.550 6.500 6.550 6.550 6.600 412,000 2,699,100 6.5512 2.516 2.497 2.516 2.516 2.535 1,072,688 2.5162 0.00%
1999-05-31 0 6.550 - 6.650 - - 0 0 - 2.516 - 2.554 - - 0 - 0.00%
1999-05-28 0 6.550 - - - - 0 0 - 2.516 - - - - 0 - 0.00%
1999-05-27 0 6.550 6.350 6.750 - - 0 0 - 2.516 2.439 2.593 - - 0 - 0.00%
1999-05-26 0 6.550 - 6.650 - - 0 0 - 2.516 - 2.554 - - 0 - 0.00%
1999-05-25 0 6.550 6.450 6.550 6.400 6.550 96,000 628,150 6.5432 2.516 2.477 2.516 2.458 2.516 249,947 2.5131 1.55%
1999-05-24 0 6.450 - 6.650 - - 0 0 - 2.477 - 2.554 - - 0 - 0.00%
1999-05-21 0 6.450 6.350 6.450 6.400 6.450 14,000 89,800 6.4143 2.477 2.439 2.477 2.458 2.477 36,451 2.4636 -0.77%
1999-05-20 0 6.500 - - - - 0 0 - 2.497 - - - - 0 - 0.00%
1999-05-19 0 6.500 6.500 - 6.350 6.400 40,000 255,000 6.3750 2.497 2.497 - 2.439 2.458 104,144 2.4485 3.17%
1999-05-18 0 6.300 6.250 6.350 - - 10,450 64,790 6.2000 2.420 2.401 2.439 - - 27,208 2.3813 0.00%
1999-05-17 0 6.300 6.150 - - - 0 0 - 2.420 2.362 - - - 0 - 0.00%
1999-05-14 0 6.300 6.300 6.500 6.200 6.200 20,000 124,000 6.2000 2.420 2.420 2.497 2.381 2.381 52,072 2.3813 0.80%
1999-05-13 0 6.250 6.250 6.350 6.250 6.250 4,000 25,000 6.2500 2.401 2.401 2.439 2.401 2.401 10,414 2.4005 0.00%
1999-05-12 0 6.250 6.200 6.250 6.200 6.250 115,000 718,250 6.2457 2.401 2.381 2.401 2.381 2.401 299,415 2.3988 0.81%
1999-05-11 0 6.200 6.150 6.300 6.200 6.200 90,000 558,000 6.2000 2.381 2.362 2.420 2.381 2.381 234,325 2.3813 0.00%
1999-05-10 0 6.200 6.100 6.200 6.100 6.200 501,700 3,109,610 6.1981 2.381 2.343 2.381 2.343 2.381 1,306,232 2.3806 3.33%
1999-05-07 0 6.000 6.000 - 6.000 6.000 1,000 6,000 6.0000 2.304 2.304 - 2.304 2.304 2,604 2.3045 0.00%
1999-05-06 0 6.000 - - - - 0 0 - 2.304 - - - - 0 - 0.00%
1999-05-05 0 6.000 - - - - 0 0 - 2.304 - - - - 0 - 0.00%
1999-05-04 0 6.000 - - - - 0 0 - 2.304 - - - - 0 - 0.00%
1999-05-03 0 6.000 - 6.200 - - 0 0 - 2.304 - 2.381 - - 0 - 0.00%
1999-04-30 0 6.000 5.800 - - - 0 0 - 2.304 2.228 - - - 0 - 0.00%
1999-04-29 0 6.000 - - 6.000 6.000 5,500 33,000 6.0000 2.304 - - 2.304 2.304 14,320 2.3045 -0.83%
1999-04-28 0 6.050 - - - - 0 0 - 2.324 - - - - 0 - 0.00%
1999-04-27 0 6.050 - - - - 0 0 - 2.324 - - - - 0 - 0.00%
1999-04-26 0 6.050 6.000 - - - 0 0 - 2.324 2.304 - - - 0 - 0.00%
1999-04-23 0 6.050 - 6.150 - - 0 0 - 2.324 - 2.362 - - 0 - 0.00%
1999-04-22 0 6.050 6.000 - 6.050 6.050 4,400 26,440 6.0091 2.324 2.304 - 2.324 2.324 11,456 2.3080 0.83%
1999-04-21 0 6.000 5.900 6.100 6.000 6.000 20,200 121,140 5.9970 2.304 2.266 2.343 2.304 2.304 52,593 2.3034 0.00%
1999-04-20 0 6.000 6.000 6.200 6.000 6.000 30,000 180,000 6.0000 2.304 2.304 2.381 2.304 2.304 78,108 2.3045 0.00%
1999-04-19 0 6.000 5.950 6.150 6.000 6.050 35,000 211,000 6.0286 2.304 2.285 2.362 2.304 2.324 91,126 2.3155 -0.83%
1999-04-16 0 6.050 6.050 6.150 - - 0 0 - 2.324 2.324 2.362 - - 0 - 0.83%
1999-04-15 0 6.000 5.950 6.100 6.000 6.000 10,000 60,000 6.0000 2.304 2.285 2.343 2.304 2.304 26,036 2.3045 0.84%
1999-04-14 0 5.950 5.900 6.000 5.900 5.950 9,150 54,198 5.9233 2.285 2.266 2.304 2.266 2.285 23,823 2.2750 0.85%
1999-04-13 0 5.900 5.850 6.000 5.800 5.900 11,115 64,967 5.8450 2.266 2.247 2.304 2.228 2.266 28,939 2.2450 2.61%
1999-04-12 0 5.750 5.750 5.900 - - 0 0 - 2.208 2.208 2.266 - - 0 - 0.88%
1999-04-09 0 5.700 5.500 5.800 - - 0 0 - 2.189 2.112 2.228 - - 0 - 0.00%
1999-04-08 0 5.700 5.800 - 5.700 5.700 12,000 68,400 5.7000 2.189 2.228 - 2.189 2.189 31,243 2.1893 0.88%
1999-04-07 0 5.650 5.600 5.750 - - 0 0 - 2.170 2.151 2.208 - - 0 - 0.00%
1999-04-01 0 5.650 5.600 5.700 5.500 5.650 28,000 156,200 5.5786 2.170 2.151 2.189 2.112 2.170 72,901 2.1426 3.67%
1999-03-31 0 5.450 5.300 5.600 - - 0 0 - 2.093 2.036 2.151 - - 0 - 0.00%
1999-03-30 0 5.450 5.200 5.450 5.450 5.450 4,000 21,800 5.4500 2.093 1.997 2.093 2.093 2.093 10,414 2.0932 5.83%
1999-03-29 0 5.150 5.150 5.350 5.150 5.150 5,000 25,750 5.1500 1.978 1.978 2.055 1.978 1.978 13,018 1.9780 -3.74%
1999-03-26 0 5.350 5.350 - 5.200 5.200 5,000 26,000 5.2000 2.055 2.055 - 1.997 1.997 13,018 1.9972 2.88%
1999-03-25 0 5.200 5.200 5.400 - - 0 0 - 1.997 1.997 2.074 - - 0 - 0.97%
1999-03-24 0 5.150 5.100 5.300 5.150 5.150 20,000 103,000 5.1500 1.978 1.959 2.036 1.978 1.978 52,072 1.9780 -0.96%
1999-03-23 0 5.200 5.200 5.400 5.200 5.200 63,800 331,700 5.1991 1.997 1.997 2.074 1.997 1.997 166,110 1.9969 0.00%
1999-03-22 0 5.200 5.200 - - - 0 0 - 1.997 1.997 - - - 0 - 0.00%
1999-03-19 0 5.200 5.150 5.350 5.150 5.250 132,000 682,900 5.1735 1.997 1.978 2.055 1.978 2.016 343,677 1.9870 -0.95%
1999-03-18 0 5.250 5.200 5.450 5.250 5.300 30,000 158,000 5.2667 2.016 1.997 2.093 2.016 2.036 78,108 2.0228 0.00%
1999-03-17 0 5.250 5.250 - - - 0 0 - 2.016 2.016 - - - 0 - 0.00%
1999-03-16 0 5.250 5.200 5.350 5.250 5.250 20,000 105,000 5.2500 2.016 1.997 2.055 2.016 2.016 52,072 2.0164 0.00%
1999-03-15 0 5.250 5.150 5.250 5.200 5.250 14,000 73,000 5.2143 2.016 1.978 2.016 1.997 2.016 36,451 2.0027 0.96%
1999-03-12 0 5.200 5.200 5.350 5.200 5.350 20,000 105,200 5.2600 1.997 1.997 2.055 1.997 2.055 52,072 2.0203 -0.95%
1999-03-11 0 5.250 5.200 5.250 5.200 5.250 14,000 73,300 5.2357 2.016 1.997 2.016 1.997 2.016 36,451 2.0109 0.96%
1999-03-10 0 5.200 5.150 5.350 5.200 5.200 20,000 104,000 5.2000 1.997 1.978 2.055 1.997 1.997 52,072 1.9972 0.00%
1999-03-09 0 5.200 5.200 - - - 0 0 - 1.997 1.997 - - - 0 - 0.00%
1999-03-08 0 5.200 5.100 5.400 - - 0 0 - 1.997 1.959 2.074 - - 0 - 0.00%
1999-03-05 0 5.200 5.150 5.250 - - 0 0 - 1.997 1.978 2.016 - - 0 - 0.00%
1999-03-04 0 5.200 5.100 - - - 0 0 - 1.997 1.959 - - - 0 - 0.00%
1999-03-03 0 5.200 5.100 5.250 - - 0 0 - 1.997 1.959 2.016 - - 0 - 0.00%
1999-03-02 0 5.200 5.200 5.300 5.200 5.250 30,000 157,000 5.2333 1.997 1.997 2.036 1.997 2.016 78,108 2.0100 -1.89%
1999-03-01 0 5.300 5.000 5.350 - - 0 0 - 2.036 1.920 2.055 - - 0 - 0.00%
1999-02-26 0 5.300 5.000 5.500 - - 0 0 - 2.036 1.920 2.112 - - 0 - 0.00%
1999-02-25 0 5.300 4.975 5.300 - - 0 0 - 2.036 1.911 2.036 - - 0 - -3.64%
1999-02-24 0 5.500 5.500 - - - 0 0 - 2.112 2.112 - - - 0 - 3.77%
1999-02-23 0 5.300 4.975 5.350 - - 0 0 - 2.036 1.911 2.055 - - 0 - 0.00%
1999-02-22 0 5.300 4.975 - - - 0 0 - 2.036 1.911 - - - 0 - 0.00%
1999-02-19 0 5.300 4.975 5.300 - - 0 0 - 2.036 1.911 2.036 - - 0 - 0.00%
1999-02-15 0 5.300 4.975 5.400 - - 0 0 - 2.036 1.911 2.074 - - 0 - 0.00%
1999-02-12 0 5.300 5.300 - - - 0 0 - 2.036 2.036 - - - 0 - 3.92%
1999-02-11 0 5.100 4.950 5.200 - - 0 0 - 1.959 1.901 1.997 - - 0 - 0.00%
1999-02-10 0 5.100 4.925 5.100 - - 0 0 - 1.959 1.892 1.959 - - 0 - 0.00%
1999-02-09 0 5.100 4.950 5.100 - - 0 0 - 1.959 1.901 1.959 - - 0 - 0.00%
1999-02-08 0 5.100 5.100 - - - 0 0 - 1.959 1.959 - - - 0 - 4.08%
1999-02-05 0 4.900 4.900 5.100 4.900 5.050 60,000 299,500 4.9917 1.882 1.882 1.959 1.882 1.940 156,217 1.9172 -5.77%
1999-02-04 0 5.200 5.200 - - - 0 0 - 1.997 1.997 - - - 0 - 2.97%
1999-02-03 0 5.050 5.050 - 5.050 5.100 20,000 101,500 5.0750 1.940 1.940 - 1.940 1.959 52,072 1.9492 -0.98%
1999-02-02 0 5.100 5.100 5.250 5.100 5.100 24,900 126,910 5.0968 1.959 1.959 2.016 1.959 1.959 64,830 1.9576 0.00%
1999-02-01 0 5.100 5.050 5.200 5.050 5.100 25,750 130,488 5.0675 1.959 1.940 1.997 1.940 1.959 67,043 1.9463 0.00%
1999-01-29 0 5.100 5.000 5.100 - - 0 0 - 1.959 1.920 1.959 - - 0 - 0.00%
1999-01-28 0 5.100 5.000 5.100 - - 0 0 - 1.959 1.920 1.959 - - 0 - -1.92%
1999-01-27 0 5.200 5.100 5.200 - - 0 0 - 1.997 1.959 1.997 - - 0 - -1.89%
1999-01-26 0 5.300 5.300 - 5.100 5.100 20,000 102,000 5.1000 2.036 2.036 - 1.959 1.959 52,072 1.9588 3.92%
1999-01-25 0 5.100 5.100 5.150 5.100 5.100 25,000 127,500 5.1000 1.959 1.959 1.978 1.959 1.959 65,090 1.9588 -2.86%
1999-01-22 0 5.250 5.250 5.300 5.100 5.100 30,000 153,000 5.1000 2.016 2.016 2.036 1.959 1.959 78,108 1.9588 -0.94%
1999-01-21 0 5.300 5.100 5.500 5.300 5.300 10,000 53,000 5.3000 2.036 1.959 2.112 2.036 2.036 26,036 2.0356 0.00%
1999-01-20 0 5.300 5.200 5.400 - - 0 0 - 2.036 1.997 2.074 - - 0 - 0.00%
1999-01-19 0 5.300 5.150 - - - 0 0 - 2.036 1.978 - - - 0 - 0.00%
1999-01-18 0 5.300 5.200 5.500 - - 0 0 - 2.036 1.997 2.112 - - 0 - 0.00%
1999-01-15 0 5.300 5.500 - 5.200 5.200 10,000 52,000 5.2000 2.036 2.112 - 1.997 1.997 26,036 1.9972 1.92%
1999-01-14 0 5.200 5.150 - 5.200 5.200 25,000 130,000 5.2000 1.997 1.978 - 1.997 1.997 65,090 1.9972 -1.89%
1999-01-13 0 5.300 5.300 - 5.300 5.300 10,000 53,000 5.3000 2.036 2.036 - 2.036 2.036 26,036 2.0356 -1.85%
1999-01-12 0 5.400 5.350 5.500 5.400 5.400 10,000 54,000 5.4000 2.074 2.055 2.112 2.074 2.074 26,036 2.0740 -2.70%
1999-01-11 0 5.550 5.550 5.600 5.350 5.350 30,000 160,500 5.3500 2.132 2.132 2.151 2.055 2.055 78,108 2.0548 0.00%
1999-01-08 0 5.550 5.350 5.550 - - 0 0 - 2.132 2.055 2.132 - - 0 - 0.00%
1999-01-07 0 5.550 5.350 5.600 - - 0 0 - 2.132 2.055 2.151 - - 0 - 0.00%
1999-01-06 0 5.550 5.350 5.650 - - 0 0 - 2.132 2.055 2.170 - - 0 - 0.00%
1999-01-05 0 5.550 5.350 5.550 - - 0 0 - 2.132 2.055 2.132 - - 0 - 0.00%
1999-01-04 0 5.550 5.350 5.550 5.350 5.550 50,500 270,775 5.3619 2.132 2.055 2.132 2.055 2.132 131,482 2.0594 0.00%
1998-12-31 0 5.550 5.300 - - - 0 0 - 2.132 2.036 - - - 0 - 0.00%
1998-12-30 0 5.550 5.300 5.700 - - 0 0 - 2.132 2.036 2.189 - - 0 - 0.00%
1998-12-29 0 5.550 5.300 5.600 - - 0 0 - 2.132 2.036 2.151 - - 0 - 0.00%
1998-12-28 0 5.550 5.550 - 5.400 5.400 40,000 216,000 5.4000 2.132 2.132 - 2.074 2.074 104,144 2.0740 1.83%
1998-12-24 0 5.450 5.300 5.500 - - 0 0 - 2.093 2.036 2.112 - - 0 - 0.00%
1998-12-23 0 5.450 5.450 - 5.300 5.300 10,000 53,000 5.3000 2.093 2.093 - 2.036 2.036 26,036 2.0356 0.00%
1998-12-22 0 5.450 5.300 5.600 - - 0 0 - 2.093 2.036 2.151 - - 0 - 0.00%
1998-12-21 0 5.450 5.300 - - - 0 0 - 2.093 2.036 - - - 0 - 0.00%
1998-12-18 0 5.450 5.450 5.600 - - 0 0 - 2.093 2.093 2.151 - - 0 - 0.93%
1998-12-17 0 5.400 5.300 5.500 - - 0 0 - 2.074 2.036 2.112 - - 0 - 0.00%
1998-12-16 0 5.400 5.300 - - - 0 0 - 2.074 2.036 - - - 0 - 0.00%
1998-12-15 0 5.400 5.300 5.600 - - 0 0 - 2.074 2.036 2.151 - - 0 - 0.00%
1998-12-14 0 5.400 5.300 5.600 - - 0 0 - 2.074 2.036 2.151 - - 0 - 0.00%
1998-12-11 0 5.400 5.300 5.600 - - 0 0 - 2.074 2.036 2.151 - - 0 - 0.00%
1998-12-10 0 5.400 5.300 5.600 5.300 5.500 20,000 108,000 5.4000 2.074 2.036 2.151 2.036 2.112 52,072 2.0740 -5.26%
1998-12-09 0 5.700 5.500 5.850 - - 0 0 - 2.189 2.112 2.247 - - 0 - 0.00%
1998-12-08 0 5.700 5.700 - 5.600 5.600 10,000 56,000 5.6000 2.189 2.189 - 2.151 2.151 26,036 2.1509 4.59%
1998-12-07 0 5.450 5.450 - - - 0 0 - 2.093 2.093 - - - 0 - 0.93%
1998-12-04 0 5.400 5.400 5.600 5.400 5.400 5,000 27,000 5.4000 2.074 2.074 2.151 2.074 2.074 13,018 2.0740 0.00%
1998-12-03 0 5.400 5.400 5.600 5.400 5.400 19,400 104,680 5.3959 2.074 2.074 2.151 2.074 2.074 50,510 2.0725 -3.57%
1998-12-02 0 5.600 5.400 5.600 - - 0 0 - 2.151 2.074 2.151 - - 0 - 0.00%
1998-12-01 0 5.600 5.400 5.700 - - 0 0 - 2.151 2.074 2.189 - - 0 - 0.00%
1998-11-30 0 5.600 5.600 5.700 5.300 5.600 64,500 354,250 5.4922 2.151 2.151 2.189 2.036 2.151 167,933 2.1095 5.66%
1998-11-27 0 5.300 5.300 5.350 5.100 5.150 16,000 82,100 5.1313 2.036 2.036 2.055 1.959 1.978 41,658 1.9708 0.95%
1998-11-26 0 5.250 5.200 5.350 5.050 5.250 3,100 16,010 5.1645 2.016 1.997 2.055 1.940 2.016 8,071 1.9836 0.96%
1998-11-25 0 5.200 5.150 5.200 5.200 5.200 22,000 114,400 5.2000 1.997 1.978 1.997 1.997 1.997 57,279 1.9972 -2.80%
1998-11-24 0 5.350 5.200 5.400 5.350 5.350 4,400 23,400 5.3182 2.055 1.997 2.074 2.055 2.055 11,456 2.0426 3.88%
1998-11-23 0 5.150 5.150 5.350 5.150 5.150 5,000 25,750 5.1500 1.978 1.978 2.055 1.978 1.978 13,018 1.9780 -0.96%
1998-11-20 0 5.200 5.200 5.350 - - 0 0 - 1.997 1.997 2.055 - - 0 - 0.00%
1998-11-19 0 5.200 5.150 5.300 5.200 5.200 30,000 156,000 5.2000 1.997 1.978 2.036 1.997 1.997 78,108 1.9972 0.97%
1998-11-18 0 5.150 5.100 5.200 - - 0 0 - 1.978 1.959 1.997 - - 0 - 0.00%
1998-11-17 0 5.150 5.050 5.200 - - 0 0 - 1.978 1.940 1.997 - - 0 - 0.00%
1998-11-16 0 5.150 - 5.250 - - 0 0 - 1.978 - 2.016 - - 0 - 0.00%
1998-11-13 0 5.150 5.100 - 5.150 5.150 12,000 61,800 5.1500 1.978 1.959 - 1.978 1.978 31,243 1.9780 1.98%
1998-11-12 0 5.050 5.000 5.200 5.050 5.050 10,200 51,470 5.0461 1.940 1.920 1.997 1.940 1.940 26,557 1.9381 -0.98%
1998-11-11 0 5.100 5.000 5.200 5.100 5.100 12,000 61,200 5.1000 1.959 1.920 1.997 1.959 1.959 31,243 1.9588 2.00%
1998-11-10 0 5.000 4.950 - 5.000 5.000 30,000 150,000 5.0000 1.920 1.901 - 1.920 1.920 78,108 1.9204 1.01%
1998-11-09 0 4.950 4.950 5.150 4.950 4.950 5,000 24,750 4.9500 1.901 1.901 1.978 1.901 1.901 13,018 1.9012 0.00%
1998-11-06 0 4.950 4.850 5.200 4.950 4.950 20,000 99,000 4.9500 1.901 1.863 1.997 1.901 1.901 52,072 1.9012 -2.94%
1998-11-05 0 5.100 5.100 5.300 5.100 5.100 15,000 76,500 5.1000 1.959 1.959 2.036 1.959 1.959 39,054 1.9588 2.00%
1998-11-04 0 5.000 5.000 5.200 5.000 5.100 13,000 65,300 5.0231 1.920 1.920 1.997 1.920 1.959 33,847 1.9293 -3.85%
1998-11-03 0 5.200 - 5.400 5.200 5.200 10,000 52,000 5.2000 1.997 - 2.074 1.997 1.997 26,036 1.9972 -3.70%
1998-11-02 0 5.400 5.200 5.450 5.400 5.400 15,000 81,000 5.4000 2.074 1.997 2.093 2.074 2.074 39,054 2.0740 2.86%
1998-10-30 0 5.250 5.150 5.250 5.200 5.250 6,500 33,875 5.2115 2.016 1.978 2.016 1.997 2.016 16,923 2.0017 2.94%
1998-10-29 0 5.100 4.975 5.200 - - 0 0 - 1.959 1.911 1.997 - - 0 - 0.00%
1998-10-27 0 5.100 5.000 - - - 0 0 - 1.959 1.920 - - - 0 - 0.00%
1998-10-26 0 5.100 4.925 5.200 - - 0 0 - 1.959 1.892 1.997 - - 0 - 0.00%
1998-10-23 0 5.100 5.100 - - - 0 0 - 1.959 1.959 - - - 0 - 2.00%
1998-10-22 0 5.000 4.925 - - - 0 0 - 1.920 1.892 - - - 0 - 0.00%
1998-10-21 0 5.000 5.000 - - - 0 0 - 1.920 1.920 - - - 0 - 3.63%
1998-10-20 0 4.825 4.825 - - - 0 0 - 1.853 1.853 - - - 0 - 0.52%
1998-10-19 0 4.800 4.800 - 4.800 5.100 1,000 4,950 4.9500 1.844 1.844 - 1.844 1.959 2,604 1.9012 -9.43%
1998-10-16 0 5.300 5.300 - 5.200 5.200 1,000 5,200 5.2000 2.036 2.036 - 1.997 1.997 2,604 1.9972 10.42%
1998-10-15 0 4.800 4.800 - - - 0 0 - 1.844 1.844 - - - 0 - 2.13%
1998-10-14 0 4.700 4.700 - - - 0 0 - 1.805 1.805 - - - 0 - 0.00%
1998-10-13 0 4.700 4.700 - - - 0 0 - 1.805 1.805 - - - 0 - 0.00%
1998-10-12 0 4.700 4.700 - 4.700 4.700 12,000 56,400 4.7000 1.805 1.805 - 1.805 1.805 31,243 1.8052 2.17%
1998-10-09 0 4.600 4.600 4.700 4.500 4.600 20,000 91,000 4.5500 1.767 1.767 1.805 1.728 1.767 52,072 1.7476 0.00%
1998-10-08 0 4.600 4.600 4.700 4.500 4.500 10,000 45,000 4.5000 1.767 1.767 1.805 1.728 1.728 26,036 1.7284 0.00%
1998-10-07 0 4.600 - - - - 0 0 - 1.767 - - - - 0 - 0.00%
1998-10-05 0 4.600 - 4.800 - - 0 0 - 1.767 - 1.844 - - 0 - 0.00%
1998-09-30 0 4.600 4.600 4.700 - - 0 0 - 1.767 1.767 1.805 - - 0 - 1.66%
1998-09-29 0 4.525 4.525 - 4.525 4.525 4,000 18,100 4.5250 1.738 1.738 - 1.738 1.738 10,414 1.7380 0.56%
1998-09-28 0 4.500 4.500 4.550 4.500 4.500 50,000 225,000 4.5000 1.728 1.728 1.748 1.728 1.728 130,181 1.7284 0.00%
1998-09-25 0 4.500 4.450 4.525 - - 0 0 - 1.728 1.709 1.738 - - 0 - 0.00%
1998-09-24 0 4.500 4.500 4.525 4.500 4.500 102,500 461,250 4.5000 1.728 1.728 1.738 1.728 1.728 266,870 1.7284 1.12%
1998-09-23 0 4.450 4.350 - - - 0 0 - 1.709 1.671 - - - 0 - 0.00%
1998-09-22 0 4.450 4.350 - - - 0 0 - 1.709 1.671 - - - 0 - 0.00%
1998-09-21 0 4.450 - - - - 0 0 - 1.709 - - - - 0 - 0.00%
1998-09-18 0 4.450 4.450 - - - 0 0 - 1.709 1.709 - - - 0 - 1.14%
1998-09-17 0 4.400 4.375 4.400 - - 0 0 - 1.690 1.680 1.690 - - 0 - 0.00%
1998-09-16 0 4.400 4.375 4.500 4.400 4.400 50,000 220,000 4.4000 1.690 1.680 1.728 1.690 1.690 130,181 1.6900 0.00%
1998-09-15 0 4.400 - 4.450 4.400 4.450 45,500 201,475 4.4280 1.690 - 1.709 1.690 1.709 118,464 1.7007 -1.12%
1998-09-14 0 4.450 4.450 4.475 4.450 4.475 48,900 217,695 4.4518 1.709 1.709 1.719 1.709 1.719 127,317 1.7099 -2.20%
1998-09-11 0 4.550 4.550 - 4.400 4.400 20,000 88,000 4.4000 1.748 1.748 - 1.690 1.690 52,072 1.6900 1.11%
1998-09-10 0 4.500 4.400 - - - 0 0 - 1.728 1.690 - - - 0 - 0.00%
1998-09-09 0 4.500 4.450 4.500 4.500 4.500 75,500 341,400 4.5219 1.728 1.709 1.728 1.728 1.728 196,573 1.7368 0.00%
1998-09-08 0 4.500 4.450 4.600 4.500 4.500 140,000 630,000 4.5000 1.728 1.709 1.767 1.728 1.728 364,506 1.7284 0.00%
1998-09-07 0 4.500 4.400 4.500 4.500 4.500 60,000 270,000 4.5000 1.728 1.690 1.728 1.728 1.728 156,217 1.7284 2.27%
1998-09-04 0 4.400 4.300 4.500 4.400 4.500 24,400 107,680 4.4131 1.690 1.652 1.728 1.690 1.728 63,528 1.6950 0.00%
1998-09-03 0 4.400 4.400 4.500 4.400 4.400 10,500 46,200 4.4000 1.690 1.690 1.728 1.690 1.690 27,338 1.6900 -4.35%
1998-09-02 0 4.600 4.500 4.800 4.600 4.700 20,000 93,000 4.6500 1.767 1.728 1.844 1.767 1.805 52,072 1.7860 -5.15%
1998-09-01 0 4.850 - 4.850 - - 0 0 - 1.863 - 1.863 - - 0 - 0.00%
1998-08-31 0 4.850 - 4.900 - - 0 0 - 1.863 - 1.882 - - 0 - 0.00%
1998-08-28 0 4.850 - 4.850 - - 0 0 - 1.863 - 1.863 - - 0 - 0.00%
1998-08-27 0 4.850 - 4.950 - - 0 0 - 1.863 - 1.901 - - 0 - 0.00%
1998-08-26 0 4.850 4.750 4.900 - - 0 0 - 1.863 1.824 1.882 - - 0 - 0.00%
1998-08-25 0 4.850 4.750 4.925 4.850 4.850 20,000 97,000 4.8500 1.863 1.824 1.892 1.863 1.863 52,072 1.8628 -2.02%
1998-08-24 0 4.950 - - - - 0 0 - 1.901 - - - - 0 - 0.00%
1998-08-21 0 4.950 - 5.100 4.950 5.100 64,300 324,190 5.0418 1.901 - 1.959 1.901 1.959 167,412 1.9365 -2.94%
1998-08-20 0 5.100 5.000 5.100 5.000 5.100 10,000 50,700 5.0700 1.959 1.920 1.959 1.920 1.959 26,036 1.9473 7.37%
1998-08-19 0 4.750 4.750 4.950 4.750 4.750 20,000 95,000 4.7500 1.824 1.824 1.901 1.824 1.824 52,072 1.8244 2.15%
1998-08-18 0 4.650 4.650 - - - 0 0 - 1.786 1.786 - - - 0 - 2.20%
1998-08-14 0 4.550 4.550 - - - 0 0 - 1.748 1.748 - - - 0 - 0.55%
1998-08-13 0 4.525 4.525 4.650 4.500 4.500 500 2,250 4.5000 1.738 1.738 1.786 1.728 1.728 1,302 1.7284 -2.69%
1998-08-12 0 4.650 4.650 - 4.550 4.550 16,000 72,800 4.5500 1.786 1.786 - 1.748 1.748 41,658 1.7476 2.20%
1998-08-11 0 4.550 4.500 4.650 4.550 4.550 500 2,275 4.5500 1.748 1.728 1.786 1.748 1.748 1,302 1.7476 0.00%
1998-08-10 0 4.550 - 4.800 4.550 4.750 82,800 376,795 4.5507 1.748 - 1.844 1.748 1.824 215,579 1.7478 -3.19%
1998-08-07 0 4.700 4.700 - - - 0 0 - 1.805 1.805 - - - 0 - 3.30%
1998-08-06 0 4.550 4.550 4.650 4.550 4.550 60,000 273,000 4.5500 1.748 1.748 1.786 1.748 1.748 156,217 1.7476 -3.19%
1998-08-05 0 4.700 4.700 - 4.600 4.600 71,000 326,600 4.6000 1.805 1.805 - 1.767 1.767 184,856 1.7668 3.30%
1998-08-04 0 4.550 4.550 4.650 4.500 4.550 11,100 50,420 4.5423 1.748 1.748 1.786 1.728 1.748 28,900 1.7446 -2.15%
1998-08-03 0 4.650 4.650 4.700 4.650 4.700 135,000 632,500 4.6852 1.786 1.786 1.805 1.786 1.805 351,488 1.7995 -5.10%
1998-07-31 0 4.900 4.700 4.900 - - 0 0 - 1.882 1.805 1.882 - - 0 - 0.00%
1998-07-30 0 4.900 4.900 - - - 22,000 105,600 4.8000 1.882 1.882 - - - 57,279 1.8436 2.08%
1998-07-29 0 4.800 4.800 - - - 0 0 - 1.844 1.844 - - - 0 - 2.13%
1998-07-28 0 4.700 4.650 - - - 0 0 - 1.805 1.786 - - - 0 - 0.00%
1998-07-27 0 4.700 4.700 - - - 0 0 - 1.805 1.805 - - - 0 - 1.08%
1998-07-24 0 4.650 4.650 4.750 4.650 4.700 66,952 313,009 4.6751 1.786 1.786 1.824 1.786 1.805 174,317 1.7956 -3.13%
1998-07-23 0 4.800 4.775 4.875 4.800 4.900 20,000 97,000 4.8500 1.844 1.834 1.872 1.844 1.882 52,072 1.8628 -5.88%
1998-07-22 0 5.100 5.000 5.300 5.100 5.150 38,000 195,200 5.1368 1.959 1.920 2.036 1.959 1.978 98,937 1.9730 -5.56%
1998-07-21 0 5.400 5.400 5.450 5.200 5.300 66,352 346,460 5.2215 2.074 2.074 2.093 1.997 2.036 172,755 2.0055 0.00%
1998-07-20 0 5.400 5.250 5.400 5.400 5.400 20,000 108,000 5.4000 2.074 2.016 2.074 2.074 2.074 52,072 2.0740 -0.92%
1998-07-17 0 5.450 5.150 5.500 5.200 5.450 22,000 114,625 5.2102 2.093 1.978 2.112 1.997 2.093 57,279 2.0012 4.81%
1998-07-16 0 5.200 5.200 - - - 0 0 - 1.997 1.997 - - - 0 - 6.12%
1998-07-15 0 4.900 4.900 5.000 4.900 4.900 3,300 16,110 4.8818 1.882 1.882 1.920 1.882 1.882 8,592 1.8750 2.08%
1998-07-14 0 4.800 4.700 - - - 0 0 - 1.844 1.805 - - - 0 - 0.00%
1998-07-13 0 4.800 4.700 - - - 0 0 - 1.844 1.805 - - - 0 - 0.00%
1998-07-10 0 4.800 4.700 4.900 4.675 4.800 39,000 185,925 4.7673 1.844 1.805 1.882 1.796 1.844 101,541 1.8310 1.05%
1998-07-09 0 4.750 4.700 4.800 4.750 4.800 110,000 525,500 4.7773 1.824 1.805 1.844 1.824 1.844 286,397 1.8349 -1.04%
1998-07-08 0 4.800 4.775 4.800 4.800 4.825 130,400 626,340 4.8032 1.844 1.834 1.844 1.844 1.853 339,511 1.8448 -2.04%
1998-07-07 0 4.900 4.850 4.900 4.900 5.000 239,000 1,179,300 4.9343 1.882 1.863 1.882 1.882 1.920 622,263 1.8952 0.51%
1998-07-06 0 4.875 4.800 4.875 4.875 5.050 160,950 796,315 4.9476 1.872 1.844 1.872 1.872 1.940 419,051 1.9003 -3.47%
1998-07-03 0 5.050 5.000 5.200 5.050 5.400 316,500 1,613,900 5.0992 1.940 1.920 1.997 1.940 2.074 824,043 1.9585 -8.18%
1998-07-02 0 5.500 - 5.500 5.500 5.700 180,000 1,006,000 5.5889 2.112 - 2.112 2.112 2.189 468,650 2.1466 0.00%
1998-06-30 0 5.500 - 5.600 5.500 5.700 119,000 666,400 5.6000 2.112 - 2.151 2.112 2.189 309,830 2.1509 -5.98%
1998-06-29 0 5.850 5.750 5.850 - - 0 0 - 2.247 2.208 2.247 - - 0 - -0.85%
1998-06-26 0 5.900 5.750 5.900 5.900 6.000 60,000 354,500 5.9083 2.266 2.208 2.266 2.266 2.304 156,217 2.2693 -3.28%
1998-06-25 0 6.100 6.000 6.100 6.000 6.200 439,000 2,695,350 6.1397 2.343 2.304 2.343 2.304 2.381 1,142,986 2.3582 1.67%
1998-06-24 0 6.000 5.800 6.050 6.000 6.000 10,000 60,000 6.0000 2.304 2.228 2.324 2.304 2.304 26,036 2.3045 0.00%
1998-06-23 0 6.000 6.000 6.350 6.000 6.000 9,000 54,000 6.0000 2.304 2.304 2.439 2.304 2.304 23,433 2.3045 -6.25%
1998-06-22 0 6.400 - 6.400 - - 0 0 - 2.458 - 2.458 - - 0 - 0.00%
1998-06-19 0 6.400 - 6.400 - - 0 0 - 2.458 - 2.458 - - 0 - -1.54%
1998-06-18 0 6.500 - 6.500 - - 0 0 - 2.497 - 2.497 - - 0 - 0.00%
1998-06-17 0 6.500 - 6.500 - - 0 0 - 2.497 - 2.497 - - 0 - 0.00%
1998-06-16 0 6.500 - 6.500 6.600 6.900 20,000 136,500 6.8250 2.497 - 2.497 2.535 2.650 52,072 2.6214 11.72%
1998-06-15 0 7.000 7.000 7.300 7.000 7.300 62,000 442,850 7.1427 2.235 2.235 2.330 2.235 2.330 194,213 2.2802 -4.76%
1998-06-12 0 7.350 7.350 7.400 7.300 7.500 85,000 628,325 7.3921 2.346 2.346 2.362 2.330 2.394 266,260 2.3598 0.68%
1998-06-11 0 7.300 7.300 7.650 7.300 7.400 15,000 109,600 7.3067 2.330 2.330 2.442 2.330 2.362 46,987 2.3326 -2.67%
1998-06-10 0 7.500 7.400 7.700 7.300 7.500 92,000 682,850 7.4223 2.394 2.362 2.458 2.330 2.394 288,187 2.3695 -2.60%
1998-06-09 0 7.700 7.500 7.800 7.700 7.800 10,000 77,100 7.7100 2.458 2.394 2.490 2.458 2.490 31,325 2.4613 -1.28%
1998-06-08 0 7.800 7.700 8.000 7.800 7.800 3,000 23,400 7.8000 2.490 2.458 2.554 2.490 2.490 9,397 2.4900 0.00%
1998-06-05 0 7.800 7.800 8.000 - - 0 0 - 2.490 2.490 2.554 - - 0 - 0.00%
1998-06-04 0 7.800 7.800 8.100 7.800 8.000 2,000 15,800 7.9000 2.490 2.490 2.586 2.490 2.554 6,265 2.5220 -2.50%
1998-06-03 0 8.000 7.800 - 8.000 8.000 1,000 8,000 8.0000 2.554 2.490 - 2.554 2.554 3,132 2.5539 1.27%
1998-06-02 0 7.900 7.700 8.000 - - 0 0 - 2.522 2.458 2.554 - - 0 - 0.00%
1998-06-01 0 7.900 7.700 7.900 7.900 7.900 10,000 79,000 7.9000 2.522 2.458 2.522 2.522 2.522 31,325 2.5220 -2.47%
1998-05-29 0 8.100 7.950 8.100 - - 0 0 - 2.586 2.538 2.586 - - 0 - 0.00%
1998-05-28 0 8.100 7.950 8.100 8.100 8.100 35,000 283,500 8.1000 2.586 2.538 2.586 2.586 2.586 109,636 2.5858 0.00%
1998-05-27 0 8.100 8.050 8.100 8.100 8.200 84,000 682,900 8.1298 2.586 2.570 2.586 2.586 2.618 263,128 2.5953 -2.41%
1998-05-26 0 8.300 8.200 8.300 8.300 8.350 30,000 249,500 8.3167 2.650 2.618 2.650 2.650 2.666 93,974 2.6550 -0.60%
1998-05-25 0 8.350 8.300 8.350 8.350 8.400 32,000 267,550 8.3609 2.666 2.650 2.666 2.666 2.682 100,239 2.6691 -0.60%
1998-05-22 0 8.400 8.400 8.500 8.400 8.500 70,500 596,900 8.4667 2.682 2.682 2.714 2.682 2.714 220,839 2.7029 -1.18%
1998-05-21 0 8.500 8.500 - 8.500 8.500 55,000 467,500 8.5000 2.714 2.714 - 2.714 2.714 172,286 2.7135 -1.16%
1998-05-20 0 8.600 8.450 8.600 8.450 8.600 40,000 339,300 8.4825 2.745 2.698 2.745 2.698 2.745 125,299 2.7079 1.78%
1998-05-19 0 8.450 8.400 8.700 8.450 8.450 90,000 760,500 8.4500 2.698 2.682 2.777 2.698 2.698 281,922 2.6976 0.60%
1998-05-18 0 8.400 8.300 8.450 8.350 8.500 80,000 672,250 8.4031 2.682 2.650 2.698 2.666 2.714 250,598 2.6826 0.00%
1998-05-15 0 8.400 - 8.500 8.400 8.500 60,000 507,000 8.4500 2.682 - 2.714 2.682 2.714 187,948 2.6976 -1.18%
1998-05-14 0 8.500 8.450 - 8.500 8.500 60,000 510,000 8.5000 2.714 2.698 - 2.714 2.714 187,948 2.7135 0.00%
1998-05-13 0 8.500 8.500 - 8.500 8.650 122,000 1,048,100 8.5910 2.714 2.714 - 2.714 2.761 382,161 2.7426 -1.73%
1998-05-12 0 8.650 8.650 8.700 8.650 8.650 30,000 259,500 8.6500 2.761 2.761 2.777 2.761 2.761 93,974 2.7614 0.00%
1998-05-11 0 8.650 8.600 8.800 8.600 8.650 102,000 878,800 8.6157 2.761 2.745 2.809 2.745 2.761 319,512 2.7504 0.58%
1998-05-08 0 8.600 8.600 8.700 8.600 8.600 49,000 421,400 8.6000 2.745 2.745 2.777 2.745 2.745 153,491 2.7454 -1.71%
1998-05-07 0 8.750 8.600 - 8.600 8.750 120,500 1,040,625 8.6359 2.793 2.745 - 2.745 2.793 377,463 2.7569 1.16%
1998-05-06 0 8.650 8.650 - - - 0 0 - 2.761 2.761 - - - 0 - 0.58%
1998-05-05 0 8.600 8.600 8.800 8.600 8.800 263,000 2,279,850 8.6686 2.745 2.745 2.809 2.745 2.809 823,840 2.7673 1.18%
1998-05-04 0 8.500 8.500 8.650 8.500 8.600 117,000 996,300 8.5154 2.714 2.714 2.761 2.714 2.745 366,499 2.7184 -1.16%
1998-05-01 0 8.600 8.400 - 8.400 8.600 142,500 1,211,250 8.5000 2.745 2.682 - 2.682 2.745 446,377 2.7135 1.18%
1998-04-30 0 8.500 8.300 - 8.500 8.700 142,500 1,230,700 8.6365 2.714 2.650 - 2.714 2.777 446,377 2.7571 -2.30%
1998-04-29 0 8.700 8.600 - 8.600 8.700 74,000 642,200 8.6784 2.777 2.745 - 2.745 2.777 231,803 2.7705 0.00%
1998-04-28 0 8.700 8.700 - 8.700 8.700 57,500 500,250 8.7000 2.777 2.777 - 2.777 2.777 180,117 2.7774 0.00%
1998-04-27 0 8.700 8.600 - 8.700 8.700 35,000 304,500 8.7000 2.777 2.745 - 2.777 2.777 109,636 2.7774 -0.57%
1998-04-24 0 8.750 8.700 - 8.750 8.750 10,000 87,500 8.7500 2.793 2.777 - 2.793 2.793 31,325 2.7933 -0.57%
1998-04-23 0 8.800 8.700 9.000 8.800 8.800 5,000 44,000 8.8000 2.809 2.777 2.873 2.809 2.809 15,662 2.8093 1.15%
1998-04-22 0 8.700 8.700 - - - 0 0 - 2.777 2.777 - - - 0 - 0.00%
1998-04-21 0 8.700 8.700 - - - 0 0 - 2.777 2.777 - - - 0 - 0.00%
1998-04-20 0 8.700 8.700 - - - 0 0 - 2.777 2.777 - - - 0 - 0.00%
1998-04-17 0 8.700 8.700 9.000 8.700 8.800 29,000 254,900 8.7897 2.777 2.777 2.873 2.777 2.809 90,842 2.8060 -2.25%
1998-04-16 0 8.900 8.800 9.000 8.900 8.900 50,000 445,000 8.9000 2.841 2.809 2.873 2.841 2.841 156,624 2.8412 0.00%
1998-04-15 0 8.900 8.700 9.100 8.900 8.900 20,000 178,000 8.9000 2.841 2.777 2.905 2.841 2.841 62,649 2.8412 0.00%
1998-04-14 0 8.900 8.900 9.100 - - 0 0 - 2.841 2.841 2.905 - - 0 - 0.00%
1998-04-09 0 8.900 8.900 9.200 8.900 8.900 1,000 8,900 8.9000 2.841 2.841 2.937 2.841 2.841 3,132 2.8412 -1.11%
1998-04-08 0 9.000 8.900 9.100 - - 0 0 - 2.873 2.841 2.905 - - 0 - 0.00%
1998-04-07 0 9.000 9.000 9.200 9.000 9.000 11,000 99,000 9.0000 2.873 2.873 2.937 2.873 2.873 34,457 2.8731 -1.10%
1998-04-03 0 9.100 9.000 9.100 9.000 9.100 40,000 361,000 9.0250 2.905 2.873 2.905 2.873 2.905 125,299 2.8811 1.11%
1998-04-02 0 9.000 8.900 9.200 9.000 9.000 20,000 180,000 9.0000 2.873 2.841 2.937 2.873 2.873 62,649 2.8731 0.00%
1998-04-01 0 9.000 8.900 9.200 9.000 9.000 34,000 306,000 9.0000 2.873 2.841 2.937 2.873 2.873 106,504 2.8731 1.12%
1998-03-31 0 8.900 8.900 - - - 0 0 - 2.841 2.841 - - - 0 - 0.00%
1998-03-30 0 8.900 8.700 9.000 8.900 9.000 32,000 286,000 8.9375 2.841 2.777 2.873 2.841 2.873 100,239 2.8532 -1.11%
1998-03-27 0 9.000 9.000 9.100 - - 0 0 - 2.873 2.873 2.905 - - 0 - 1.12%
1998-03-26 0 8.900 8.800 - - - 0 0 - 2.841 2.809 - - - 0 - 0.00%
1998-03-25 0 8.900 8.700 - 8.900 8.900 20,000 178,000 8.9000 2.841 2.777 - 2.841 2.841 62,649 2.8412 2.30%
1998-03-24 0 8.700 8.700 - 8.700 8.700 25,000 217,500 8.7000 2.777 2.777 - 2.777 2.777 78,312 2.7774 0.00%
1998-03-23 0 8.700 8.700 - 8.700 8.700 10,000 87,000 8.7000 2.777 2.777 - 2.777 2.777 31,325 2.7774 -1.14%
1998-03-20 0 8.800 - 9.200 8.800 8.800 25,000 220,000 8.8000 2.809 - 2.937 2.809 2.809 78,312 2.8093 0.00%
1998-03-19 0 8.800 8.800 9.100 - - 0 0 - 2.809 2.809 2.905 - - 0 - 1.15%
1998-03-18 0 8.700 8.700 - - - 0 0 - 2.777 2.777 - - - 0 - 0.00%
1998-03-17 0 8.700 8.700 9.100 - - 0 0 - 2.777 2.777 2.905 - - 0 - 0.00%
1998-03-16 0 8.700 8.700 - - - 0 0 - 2.777 2.777 - - - 0 - 0.00%
1998-03-13 0 8.700 8.700 - - - 0 0 - 2.777 2.777 - - - 0 - 0.00%
1998-03-12 0 8.700 8.600 8.900 8.700 8.700 10,000 87,000 8.7000 2.777 2.745 2.841 2.777 2.777 31,325 2.7774 -2.25%
1998-03-11 0 8.900 8.800 9.000 8.850 9.000 40,000 359,250 8.9813 2.841 2.809 2.873 2.825 2.873 125,299 2.8671 -10.55%
1998-03-10 0 9.950 - 9.950 - - 0 0 - 3.176 - 3.176 - - 0 - -0.50%
1998-03-09 0 10.00 - 10.00 - - 1 10 10.000 3.192 - 3.192 - - 3 3.1924 0.00%
1998-03-06 0 10.00 - 10.00 - - 0 0 - 3.192 - 3.192 - - 0 - 0.00%
1998-03-05 0 10.00 - 10.00 - - 0 0 - 3.192 - 3.192 - - 0 - -0.50%
1998-03-04 0 10.05 - 10.05 - - 0 0 - 3.208 - 3.208 - - 0 - 0.00%
1998-03-03 0 10.05 9.850 10.30 10.05 10.30 15,000 153,250 10.217 3.208 3.144 3.288 3.208 3.288 46,987 3.2615 -4.74%
1998-03-02 0 10.55 10.00 10.55 10.40 10.60 20,000 210,000 10.500 3.368 3.192 3.368 3.320 3.384 62,649 3.3520 3.43%
1998-02-27 0 10.20 10.20 10.40 9.900 10.30 123,000 1,257,100 10.220 3.256 3.256 3.320 3.160 3.288 385,294 3.2627 4.62%
1998-02-26 0 9.750 9.450 9.800 9.450 9.750 10,000 95,850 9.5850 3.113 3.017 3.129 3.017 3.113 31,325 3.0599 7.14%
1998-02-25 0 9.100 9.050 9.300 - - 0 0 - 2.905 2.889 2.969 - - 0 - 0.00%
1998-02-24 0 9.100 9.100 - - - 0 0 - 2.905 2.905 - - - 0 - 1.68%
1998-02-23 0 8.950 8.700 - 8.700 8.950 16,500 144,725 8.7712 2.857 2.777 - 2.777 2.857 51,686 2.8001 1.70%
1998-02-20 0 8.800 8.500 8.800 - - 0 0 - 2.809 2.714 2.809 - - 0 - 0.00%
1998-02-19 0 8.800 8.650 8.850 8.800 8.800 3,000 26,400 8.8000 2.809 2.761 2.825 2.809 2.809 9,397 2.8093 3.53%
1998-02-18 0 8.500 8.450 8.700 - - 0 0 - 2.714 2.698 2.777 - - 0 - 0.00%
1998-02-17 0 8.500 8.500 8.700 8.500 8.500 1,500 12,750 8.5000 2.714 2.714 2.777 2.714 2.714 4,699 2.7135 2.41%
1998-02-16 0 8.300 8.200 8.300 8.000 8.300 51,500 415,450 8.0670 2.650 2.618 2.650 2.554 2.650 161,322 2.5753 2.47%
1998-02-13 0 8.100 8.100 8.200 8.100 8.100 12,000 97,200 8.1000 2.586 2.586 2.618 2.586 2.586 37,590 2.5858 0.62%
1998-02-12 0 8.050 8.050 8.550 8.050 8.050 2,000 16,100 8.0500 2.570 2.570 2.729 2.570 2.570 6,265 2.5699 -3.59%
1998-02-11 0 8.350 8.000 8.400 8.150 8.350 2,000 16,500 8.2500 2.666 2.554 2.682 2.602 2.666 6,265 2.6337 6.37%
1998-02-10 0 7.850 7.850 - 7.750 7.750 20,000 155,000 7.7500 2.506 2.506 - 2.474 2.474 62,649 2.4741 0.64%
1998-02-09 0 7.800 7.800 - - - 0 0 - 2.490 2.490 - - - 0 - 0.00%
1998-02-06 0 7.800 7.800 - - - 0 0 - 2.490 2.490 - - - 0 - 0.65%
1998-02-05 0 7.750 7.750 - - - 0 0 - 2.474 2.474 - - - 0 - 0.00%
1998-02-04 0 7.750 7.750 7.950 7.700 7.750 4,000 30,900 7.7250 2.474 2.474 2.538 2.458 2.474 12,530 2.4661 -0.64%
1998-02-03 0 7.800 7.700 - - - 0 0 - 2.490 2.458 - - - 0 - 0.00%
1998-02-02 0 7.800 7.800 - - - 0 0 - 2.490 2.490 - - - 0 - 0.65%
1998-01-27 0 7.750 7.650 7.800 7.750 7.750 10,000 77,500 7.7500 2.474 2.442 2.490 2.474 2.474 31,325 2.4741 1.31%
1998-01-26 0 7.650 7.650 7.750 7.650 7.700 50,000 383,500 7.6700 2.442 2.442 2.474 2.442 2.458 156,624 2.4485 0.00%
1998-01-23 0 7.650 7.650 7.750 7.600 7.650 52,000 395,800 7.6115 2.442 2.442 2.474 2.426 2.442 162,888 2.4299 0.66%
1998-01-22 0 7.600 7.600 7.750 7.600 7.650 38,000 289,800 7.6263 2.426 2.426 2.474 2.426 2.442 119,034 2.4346 -1.30%
1998-01-21 0 7.700 7.600 7.800 7.600 7.700 36,000 274,600 7.6278 2.458 2.426 2.490 2.426 2.458 112,769 2.4351 0.00%
1998-01-20 0 7.700 7.700 7.800 7.600 7.700 146,500 1,116,500 7.6212 2.458 2.458 2.490 2.426 2.458 458,907 2.4330 0.65%
1998-01-19 0 7.650 7.600 7.700 7.600 7.650 15,000 114,500 7.6333 2.442 2.426 2.458 2.426 2.442 46,987 2.4368 0.00%
1998-01-16 0 7.650 7.600 7.800 7.500 7.650 57,000 432,800 7.5930 2.442 2.426 2.490 2.394 2.442 178,551 2.4240 2.00%
1998-01-15 0 7.500 7.300 7.600 7.500 7.600 52,000 392,750 7.5529 2.394 2.330 2.426 2.394 2.426 162,888 2.4112 -1.96%
1998-01-14 0 7.650 7.600 8.000 7.650 7.650 2,000 15,300 7.6500 2.442 2.426 2.554 2.442 2.442 6,265 2.4422 0.66%
1998-01-13 0 7.600 7.450 7.800 7.600 7.600 25,000 190,000 7.6000 2.426 2.378 2.490 2.426 2.426 78,312 2.4262 0.00%
1998-01-12 0 7.600 7.500 7.900 7.600 7.800 67,500 520,600 7.7126 2.426 2.394 2.522 2.426 2.490 211,442 2.4621 -7.32%
1998-01-09 0 8.200 8.150 8.300 8.200 8.200 40,000 328,000 8.2000 2.618 2.602 2.650 2.618 2.618 125,299 2.6177 0.00%
1998-01-08 0 8.200 8.200 8.500 8.100 8.550 222,000 1,843,500 8.3041 2.618 2.618 2.714 2.586 2.729 695,408 2.6510 -4.09%
1998-01-07 0 8.550 8.500 8.800 8.550 8.600 123,000 1,056,650 8.5907 2.729 2.714 2.809 2.729 2.745 385,294 2.7425 -1.72%
1998-01-06 0 8.700 8.650 8.800 8.700 8.700 5,000 43,500 8.7000 2.777 2.761 2.809 2.777 2.777 15,662 2.7774 0.00%
1998-01-05 0 8.700 8.500 8.700 8.700 8.700 40,000 348,000 8.7000 2.777 2.714 2.777 2.777 2.777 125,299 2.7774 -0.57%
1998-01-02 0 8.750 8.750 8.950 8.700 8.800 18,080 158,672 8.7761 2.793 2.793 2.857 2.777 2.809 56,635 2.8017 -0.57%
1997-12-31 0 8.800 8.750 8.850 8.800 8.800 42,000 369,600 8.8000 2.809 2.793 2.825 2.809 2.809 131,564 2.8093 0.00%
1997-12-30 0 8.800 8.800 8.850 8.800 8.850 16,000 141,400 8.8375 2.809 2.809 2.825 2.809 2.825 50,120 2.8213 -0.56%
1997-12-29 0 8.850 8.800 8.850 8.800 8.850 80,000 705,100 8.8138 2.825 2.809 2.825 2.809 2.825 250,598 2.8137 0.57%
1997-12-24 0 8.800 8.600 8.850 8.700 8.800 30,000 262,000 8.7333 2.809 2.745 2.825 2.777 2.809 93,974 2.7880 1.15%
1997-12-23 0 8.700 8.450 8.700 8.700 8.700 30,000 261,000 8.7000 2.777 2.698 2.777 2.777 2.777 93,974 2.7774 2.96%
1997-12-22 0 8.450 8.350 8.700 8.450 8.650 32,000 273,050 8.5328 2.698 2.666 2.777 2.698 2.761 100,239 2.7240 -4.52%
1997-12-19 0 8.850 8.700 8.850 - - 0 0 - 2.825 2.777 2.825 - - 0 - -0.56%
1997-12-18 0 8.900 8.750 8.900 8.800 8.900 21,000 184,900 8.8048 2.841 2.793 2.841 2.809 2.841 65,782 2.8108 1.14%
1997-12-17 0 8.800 8.700 8.900 8.700 8.800 90,000 790,000 8.7778 2.809 2.777 2.841 2.777 2.809 281,922 2.8022 1.15%
1997-12-16 0 8.700 8.600 8.750 8.600 8.700 252,000 2,181,600 8.6571 2.777 2.745 2.793 2.745 2.777 789,383 2.7637 -0.57%
1997-12-15 0 8.750 8.700 8.800 8.650 8.750 244,000 2,118,100 8.6807 2.793 2.777 2.809 2.761 2.793 764,323 2.7712 -0.57%
1997-12-12 0 8.800 8.650 8.800 8.800 8.800 10,000 88,000 8.8000 2.809 2.761 2.809 2.809 2.809 31,325 2.8093 1.15%
1997-12-11 0 8.700 8.650 8.750 8.400 8.800 236,000 2,047,200 8.6746 2.777 2.761 2.793 2.682 2.809 739,263 2.7692 1.16%
1997-12-10 0 8.600 8.550 8.900 8.600 8.800 8,000 69,600 8.7000 2.745 2.729 2.841 2.745 2.809 25,060 2.7774 -1.15%
1997-12-09 0 8.700 8.600 8.900 - - 0 0 - 2.777 2.745 2.841 - - 0 - 0.00%
1997-12-08 0 8.700 8.800 - - - 0 0 - 2.777 2.809 - - - 0 - 0.00%
1997-12-05 0 8.700 8.700 8.800 - - 0 0 - 2.777 2.777 2.809 - - 0 - 1.16%
1997-12-04 0 8.600 8.600 - - - 0 0 - 2.745 2.745 - - - 0 - 1.18%
1997-12-03 0 8.500 8.500 8.700 8.500 8.500 28,000 238,000 8.5000 2.714 2.714 2.777 2.714 2.714 87,709 2.7135 0.00%
1997-12-02 0 8.500 8.300 - 8.400 8.500 31,000 261,400 8.4323 2.714 2.650 - 2.682 2.714 97,107 2.6919 2.41%
1997-12-01 0 8.300 8.100 8.450 - - 0 0 - 2.650 2.586 2.698 - - 0 - 0.00%
1997-11-28 0 8.300 8.200 - 8.300 8.300 30,000 249,000 8.3000 2.650 2.618 - 2.650 2.650 93,974 2.6497 0.00%
1997-11-27 0 8.300 8.100 8.350 8.300 8.300 11,000 91,300 8.3000 2.650 2.586 2.666 2.650 2.650 34,457 2.6497 0.00%
1997-11-26 0 8.300 8.200 8.350 8.200 8.300 72,000 595,400 8.2694 2.650 2.618 2.666 2.618 2.650 225,538 2.6399 0.61%
1997-11-25 0 8.250 8.200 8.350 8.250 8.250 20,000 165,000 8.2500 2.634 2.618 2.666 2.634 2.634 62,649 2.6337 -2.37%
1997-11-24 0 8.450 8.250 8.500 - - 0 0 - 2.698 2.634 2.714 - - 0 - 0.00%
1997-11-21 0 8.450 8.200 8.450 8.450 8.450 2,000 16,900 8.4500 2.698 2.618 2.698 2.698 2.698 6,265 2.6976 2.42%
1997-11-20 0 8.250 8.200 8.250 8.200 8.250 85,000 700,750 8.2441 2.634 2.618 2.634 2.618 2.634 266,260 2.6318 -0.60%
1997-11-19 0 8.300 8.250 8.400 8.300 8.500 7,000 58,800 8.4000 2.650 2.634 2.682 2.650 2.714 21,927 2.6816 -4.60%
1997-11-18 0 8.700 8.500 8.700 - - 0 0 - 2.777 2.714 2.777 - - 0 - -1.14%
1997-11-17 0 8.800 8.800 8.900 - - 0 0 - 2.809 2.809 2.841 - - 0 - 4.76%
1997-11-14 0 8.400 8.400 - 8.100 8.250 24,500 199,125 8.1276 2.682 2.682 - 2.586 2.634 76,746 2.5946 1.82%
1997-11-13 0 8.250 8.250 8.300 8.100 8.150 60,000 486,500 8.1083 2.634 2.634 2.650 2.586 2.602 187,948 2.5885 -1.20%
1997-11-12 0 8.350 7.950 8.400 8.000 8.550 112,500 910,325 8.0918 2.666 2.538 2.682 2.554 2.729 352,403 2.5832 0.00%
1997-11-11 0 8.350 8.350 8.400 8.250 8.250 40,000 330,000 8.2500 2.666 2.666 2.682 2.634 2.634 125,299 2.6337 0.60%
1997-11-10 0 8.300 8.100 8.700 8.300 8.500 84,000 710,200 8.4548 2.650 2.586 2.777 2.650 2.714 263,128 2.6991 -1.19%
1997-11-07 0 8.400 - 8.600 8.400 8.400 22,000 184,800 8.4000 2.682 - 2.745 2.682 2.682 68,914 2.6816 -1.18%
1997-11-06 0 8.500 8.500 8.600 8.500 8.600 21,000 180,500 8.5952 2.714 2.714 2.745 2.714 2.745 65,782 2.7439 -1.16%
1997-11-05 0 8.600 8.550 8.800 8.600 8.600 30,000 258,000 8.6000 2.745 2.729 2.809 2.745 2.745 93,974 2.7454 -1.15%
1997-11-04 0 8.700 8.500 8.700 8.700 8.900 25,000 218,500 8.7400 2.777 2.714 2.777 2.777 2.841 78,312 2.7901 0.00%
1997-11-03 0 8.700 8.600 - 8.700 8.700 16,000 139,200 8.7000 2.777 2.745 - 2.777 2.777 50,120 2.7774 1.75%
1997-10-31 0 8.550 8.550 8.700 8.500 8.500 31,000 263,500 8.5000 2.729 2.729 2.777 2.714 2.714 97,107 2.7135 0.59%
1997-10-30 0 8.500 8.450 8.700 8.500 8.650 12,000 102,600 8.5500 2.714 2.698 2.777 2.714 2.761 37,590 2.7295 -2.30%
1997-10-29 0 8.700 8.700 - 8.500 8.700 19,000 163,400 8.6000 2.777 2.777 - 2.714 2.777 59,517 2.7454 6.10%
1997-10-28 0 8.200 8.200 8.800 8.200 8.800 16,000 136,800 8.5500 2.618 2.618 2.809 2.618 2.809 50,120 2.7295 -8.89%
1997-10-27 0 9.000 8.900 9.300 9.000 9.300 34,500 315,050 9.1319 2.873 2.841 2.969 2.873 2.969 108,070 2.9152 -3.23%
1997-10-24 0 9.300 9.100 - 9.100 9.300 22,500 208,750 9.2778 2.969 2.905 - 2.905 2.969 70,481 2.9618 0.00%
1997-10-23 0 9.300 - 9.600 9.300 9.600 9,000 84,800 9.4222 2.969 - 3.065 2.969 3.065 28,192 3.0079 -5.10%
1997-10-22 0 9.800 9.800 10.30 9.800 10.20 73,000 733,800 10.052 3.129 3.129 3.288 3.129 3.256 228,670 3.2090 -4.85%
1997-10-21 0 10.30 10.20 - 10.30 10.50 74,000 768,800 10.389 3.288 3.256 - 3.288 3.352 231,803 3.3166 -2.83%
1997-10-20 0 10.60 10.55 10.70 10.60 10.60 9,000 95,400 10.600 3.384 3.368 3.416 3.384 3.384 28,192 3.3839 -0.93%
1997-10-17 0 10.70 10.70 - - - 0 0 - 3.416 3.416 - - - 0 - 0.00%
1997-10-16 0 10.70 10.60 11.00 10.70 10.85 47,000 506,250 10.771 3.416 3.384 3.512 3.416 3.464 147,226 3.4386 -3.17%
1997-10-15 0 11.05 10.80 11.05 10.70 11.05 32,000 348,350 10.886 3.528 3.448 3.528 3.416 3.528 100,239 3.4752 0.00%
1997-10-14 0 11.05 - 11.20 11.05 11.20 56,000 621,900 11.105 3.528 - 3.575 3.528 3.575 175,418 3.5452 -0.45%
1997-10-13 0 11.10 11.05 11.20 11.05 11.10 4,000 44,300 11.075 3.544 3.528 3.575 3.528 3.544 12,530 3.5355 -1.33%
1997-10-09 0 11.25 11.10 11.25 11.05 11.25 41,500 459,075 11.062 3.591 3.544 3.591 3.528 3.591 129,998 3.5314 4.17%
1997-10-08 0 10.80 - 10.80 11.10 11.60 302,000 3,427,800 11.350 3.448 - 3.448 3.544 3.703 946,006 3.6234 -6.90%
1997-10-07 0 11.60 11.60 11.65 11.60 11.80 30,000 349,200 11.640 3.703 3.703 3.719 3.703 3.767 93,974 3.7159 0.00%
1997-10-06 0 11.60 11.60 11.70 11.60 11.65 22,000 255,700 11.623 3.703 3.703 3.735 3.703 3.719 68,914 3.7104 -1.69%
1997-10-03 0 11.80 11.60 11.80 11.80 11.80 91,000 1,073,800 11.800 3.767 3.703 3.767 3.767 3.767 285,055 3.7670 0.00%
1997-09-30 0 11.80 11.80 11.85 11.75 11.90 48,000 567,950 11.832 3.767 3.767 3.783 3.751 3.799 150,359 3.7773 0.85%
1997-09-29 0 11.70 11.60 11.70 11.60 11.70 66,000 767,300 11.626 3.735 3.703 3.735 3.703 3.735 206,743 3.7114 0.86%
1997-09-26 0 11.60 11.50 11.65 11.60 11.60 10,000 116,000 11.600 3.703 3.671 3.719 3.703 3.703 31,325 3.7031 -0.43%
1997-09-25 0 11.65 11.50 - 11.30 11.65 74,000 851,900 11.512 3.719 3.671 - 3.607 3.719 231,803 3.6751 1.75%
1997-09-24 0 11.45 11.45 11.65 11.40 11.40 2,000 22,800 11.400 3.655 3.655 3.719 3.639 3.639 6,265 3.6393 -1.29%
1997-09-23 0 11.60 11.50 11.60 11.30 11.60 13,000 149,900 11.531 3.703 3.671 3.703 3.607 3.703 40,722 3.6810 1.75%
1997-09-22 0 11.40 11.40 11.60 11.40 11.40 13,000 148,200 11.400 3.639 3.639 3.703 3.639 3.639 40,722 3.6393 -3.39%
1997-09-19 0 11.80 11.55 11.80 11.80 12.30 132,000 1,602,800 12.142 3.767 3.687 3.767 3.767 3.927 413,486 3.8763 1.29%
1997-09-18 0 11.65 11.45 11.65 11.50 11.65 72,000 832,400 11.561 3.719 3.655 3.719 3.671 3.719 225,538 3.6907 0.00%
1997-09-16 0 11.65 11.60 11.90 11.60 11.80 32,000 373,200 11.663 3.719 3.703 3.799 3.703 3.767 100,239 3.7231 -0.43%
1997-09-15 0 11.70 11.70 11.80 11.70 11.70 1,000 11,700 11.700 3.735 3.735 3.767 3.735 3.735 3,132 3.7351 1.74%
1997-09-12 0 11.50 11.35 11.70 - - 0 0 - 3.671 3.623 3.735 - - 0 - 0.00%
1997-09-11 0 11.50 - 11.50 11.50 11.70 42,000 487,000 11.595 3.671 - 3.671 3.671 3.735 131,564 3.7016 -4.17%
1997-09-10 0 12.00 11.60 12.00 12.00 12.20 17,000 205,150 12.068 3.831 3.703 3.831 3.831 3.895 53,252 3.8524 0.00%
1997-09-09 0 12.00 11.80 12.00 11.30 12.00 36,000 422,400 11.733 3.831 3.767 3.831 3.607 3.831 112,769 3.7457 6.19%
1997-09-08 0 11.30 11.30 - 11.25 11.30 13,000 146,700 11.285 3.607 3.607 - 3.591 3.607 40,722 3.6025 0.89%
1997-09-05 0 11.20 11.10 - 11.00 11.20 50,000 556,000 11.120 3.575 3.544 - 3.512 3.575 156,624 3.5499 1.82%
1997-09-04 0 11.00 11.00 11.20 10.90 11.10 30,000 329,500 10.983 3.512 3.512 3.575 3.480 3.544 93,974 3.5063 -0.45%
1997-09-03 0 11.05 11.05 - - - 0 0 - 3.528 3.528 - - - 0 - 0.45%
1997-09-02 0 11.00 10.90 11.20 10.90 11.40 74,000 823,800 11.132 3.512 3.480 3.575 3.480 3.639 231,803 3.5539 -3.51%
1997-09-01 0 11.40 - 11.60 11.40 11.40 20,000 228,000 11.400 3.639 - 3.703 3.639 3.639 62,649 3.6393 0.00%
1997-08-29 0 11.40 11.60 - 11.00 11.30 32,000 356,300 11.134 3.639 3.703 - 3.512 3.607 100,239 3.5545 -0.87%
1997-08-28 0 11.50 11.40 11.60 11.50 11.50 10,000 115,000 11.500 3.671 3.639 3.703 3.671 3.671 31,325 3.6712 -0.43%
1997-08-27 0 11.55 11.50 11.60 11.50 11.60 53,500 617,100 11.535 3.687 3.671 3.703 3.671 3.703 167,587 3.6823 0.43%
1997-08-26 0 11.50 - 11.50 11.50 11.50 9,000 103,500 11.500 3.671 - 3.671 3.671 3.671 28,192 3.6712 -1.71%
1997-08-25 0 11.70 11.65 11.75 11.55 11.70 59,000 686,850 11.642 3.735 3.719 3.751 3.687 3.735 184,816 3.7164 0.00%
1997-08-22 0 11.70 11.60 11.80 11.60 11.70 55,000 641,250 11.659 3.735 3.703 3.767 3.703 3.735 172,286 3.7220 0.00%
1997-08-21 0 11.70 11.70 11.80 11.70 11.85 97,000 1,136,200 11.713 3.735 3.735 3.767 3.735 3.783 303,850 3.7393 -0.85%
1997-08-20 0 11.80 11.70 12.00 11.70 11.90 142,000 1,671,600 11.772 3.767 3.735 3.831 3.735 3.799 444,811 3.7580 1.29%
1997-08-19 0 11.65 11.55 11.70 11.55 11.80 70,500 819,375 11.622 3.719 3.687 3.735 3.687 3.767 220,839 3.7103 -1.69%
1997-08-15 0 11.85 11.80 11.85 11.85 12.00 64,000 762,550 11.915 3.783 3.767 3.783 3.783 3.831 200,478 3.8037 -0.84%
1997-08-14 0 11.95 11.90 11.95 11.90 11.95 71,500 851,975 11.916 3.815 3.799 3.815 3.799 3.815 223,972 3.8039 2.14%
1997-08-13 0 11.70 11.70 11.90 11.70 11.90 35,000 411,500 11.757 3.735 3.735 3.799 3.735 3.799 109,636 3.7533 -1.68%
1997-08-12 0 11.90 - 12.20 11.90 12.10 122,000 1,470,200 12.051 3.799 - 3.895 3.799 3.863 382,161 3.8471 -1.65%
1997-08-11 0 12.10 - 12.20 12.10 12.20 82,000 994,200 12.124 3.863 - 3.895 3.863 3.895 256,863 3.8706 -1.63%
1997-08-08 0 12.30 12.20 12.40 12.20 12.30 72,500 885,000 12.207 3.927 3.895 3.959 3.895 3.927 227,104 3.8969 0.82%
1997-08-07 0 12.20 12.20 12.35 12.20 12.25 21,000 257,200 12.248 3.895 3.895 3.943 3.895 3.911 65,782 3.9099 -0.41%
1997-08-06 0 12.25 12.25 12.40 - - 0 0 - 3.911 3.911 3.959 - - 0 - 0.00%
1997-08-05 0 12.25 12.20 12.40 - - 0 0 - 3.911 3.895 3.959 - - 0 - 0.00%
1997-08-04 0 12.25 12.20 12.25 12.25 12.25 10,000 122,500 12.250 3.911 3.895 3.911 3.911 3.911 31,325 3.9107 0.41%
1997-08-01 0 12.20 12.20 12.40 12.20 12.30 13,000 159,150 12.242 3.895 3.895 3.959 3.895 3.927 40,722 3.9082 -1.61%
1997-07-31 0 12.40 12.40 12.50 12.40 12.50 30,500 378,450 12.408 3.959 3.959 3.990 3.959 3.990 95,540 3.9612 -0.80%
1997-07-30 0 12.50 12.35 12.50 12.35 12.50 212,500 2,634,000 12.395 3.990 3.943 3.990 3.943 3.990 665,650 3.9570 0.81%
1997-07-29 0 12.40 12.25 12.40 12.20 12.40 122,000 1,499,400 12.290 3.959 3.911 3.959 3.895 3.959 382,161 3.9235 0.81%
1997-07-28 0 12.30 12.20 12.40 12.20 12.30 21,000 256,800 12.229 3.927 3.895 3.959 3.895 3.927 65,782 3.9038 0.82%
1997-07-25 0 12.20 12.20 12.30 12.20 12.20 48,000 585,600 12.200 3.895 3.895 3.927 3.895 3.895 150,359 3.8947 -0.81%
1997-07-24 0 12.30 12.30 12.40 12.20 12.30 100,250 1,226,200 12.231 3.927 3.927 3.959 3.895 3.927 314,030 3.9047 0.82%
1997-07-23 0 12.20 12.20 12.30 12.20 12.20 1,000 12,200 12.200 3.895 3.895 3.927 3.895 3.895 3,132 3.8947 0.00%
1997-07-22 0 12.20 12.20 12.30 12.20 12.20 12,000 146,400 12.200 3.895 3.895 3.927 3.895 3.895 37,590 3.8947 -0.81%
1997-07-21 0 12.30 12.20 12.40 12.20 12.30 47,000 575,450 12.244 3.927 3.895 3.959 3.895 3.927 147,226 3.9086 -0.81%
1997-07-18 0 12.40 12.20 12.40 12.40 12.40 30,000 372,000 12.400 3.959 3.895 3.959 3.959 3.959 93,974 3.9585 0.00%
1997-07-17 0 12.40 12.15 12.40 12.20 12.40 19,000 233,400 12.284 3.959 3.879 3.959 3.895 3.959 59,517 3.9216 0.00%
1997-07-16 0 12.40 - 12.40 - - 0 0 - 3.959 - 3.959 - - 0 - 0.00%
1997-07-15 0 12.40 12.20 12.40 12.40 12.40 1,000 12,400 12.400 3.959 3.895 3.959 3.959 3.959 3,132 3.9585 0.00%
1997-07-14 0 12.40 12.40 12.45 12.40 12.50 133,000 1,654,050 12.436 3.959 3.959 3.974 3.959 3.990 416,619 3.9702 -1.20%
1997-07-11 0 12.55 12.50 12.55 12.50 12.65 92,000 1,155,500 12.560 4.006 3.990 4.006 3.990 4.038 288,187 4.0095 0.40%
1997-07-10 0 12.50 12.20 12.50 12.50 12.50 5,000 62,500 12.500 3.990 3.895 3.990 3.990 3.990 15,662 3.9905 0.00%
1997-07-09 0 12.50 - 12.50 12.50 12.60 12,000 151,000 12.583 3.990 - 3.990 3.990 4.022 37,590 4.0171 -2.34%
1997-07-08 0 12.80 12.60 13.00 12.05 12.80 37,000 451,575 12.205 4.086 4.022 4.150 3.847 4.086 115,901 3.8962 6.22%
1997-07-07 0 12.05 12.05 12.20 12.00 12.10 201,500 2,436,000 12.089 3.847 3.847 3.895 3.831 3.863 631,193 3.8594 0.42%
1997-07-04 0 12.00 12.00 12.20 11.95 12.00 27,000 323,700 11.989 3.831 3.831 3.895 3.815 3.831 84,577 3.8273 0.00%
1997-07-03 0 12.00 12.00 12.20 11.95 12.00 22,500 269,500 11.978 3.831 3.831 3.895 3.815 3.831 70,481 3.8237 -2.04%
1997-06-27 0 12.25 12.25 12.35 12.25 12.25 5,000 61,250 12.250 3.911 3.911 3.943 3.911 3.911 15,662 3.9107 -0.41%
1997-06-26 0 12.30 12.30 12.50 12.20 12.50 43,000 529,100 12.305 3.927 3.927 3.990 3.895 3.990 134,696 3.9281 0.00%
1997-06-25 0 12.30 12.30 12.40 12.30 12.40 13,000 160,200 12.323 3.927 3.927 3.959 3.927 3.959 40,722 3.9340 -1.60%
1997-06-24 0 12.50 12.45 12.60 12.50 12.50 2,000 25,000 12.500 3.990 3.974 4.022 3.990 3.990 6,265 3.9905 -2.34%
1997-06-23 0 12.80 - 12.80 - - 0 0 - 4.086 - 4.086 - - 0 - -1.54%
1997-06-20 0 13.00 - 13.00 13.00 13.00 39,000 507,000 13.000 4.150 - 4.150 4.150 4.150 122,166 4.1501 0.00%
1997-06-19 0 13.00 12.50 13.00 12.85 13.00 27,000 347,750 12.880 4.150 3.990 4.150 4.102 4.150 84,577 4.1117 2.36%
1997-06-18 0 12.70 12.30 12.70 12.30 12.70 77,500 968,450 12.496 4.054 3.927 4.054 3.927 4.054 242,766 3.9892 0.00%
1997-06-17 0 12.70 12.50 12.70 12.70 12.70 20,000 254,000 12.700 4.054 3.990 4.054 4.054 4.054 62,649 4.0543 -4.15%
1997-06-16 0 14.50 14.50 - 13.70 14.60 57,000 800,900 14.051 4.230 4.230 - 3.997 4.259 195,395 4.0989 6.62%
1997-06-13 0 13.60 13.60 13.70 13.60 13.70 92,000 1,251,600 13.604 3.967 3.967 3.997 3.967 3.997 315,375 3.9686 -0.73%
1997-06-12 0 13.70 13.50 13.90 13.70 13.95 96,000 1,328,250 13.836 3.997 3.938 4.055 3.997 4.069 329,087 4.0362 -1.44%
1997-06-11 0 13.90 13.85 13.95 13.90 14.00 60,500 842,250 13.921 4.055 4.040 4.069 4.055 4.084 207,393 4.0611 -0.71%
1997-06-10 0 14.00 13.90 14.10 14.00 14.20 231,000 3,238,900 14.021 4.084 4.055 4.113 4.084 4.142 791,865 4.0902 -0.36%
1997-06-06 0 14.05 14.05 14.40 14.05 14.60 58,000 831,850 14.342 4.099 4.099 4.201 4.099 4.259 198,823 4.1839 -3.10%
1997-06-05 0 14.50 14.20 14.55 14.25 14.60 109,000 1,578,425 14.481 4.230 4.142 4.244 4.157 4.259 373,651 4.2243 1.75%
1997-06-04 0 14.25 14.20 14.45 14.05 14.25 93,000 1,316,300 14.154 4.157 4.142 4.215 4.099 4.157 318,803 4.1289 1.79%
1997-06-03 0 14.00 13.95 14.10 14.00 14.10 258,000 3,614,000 14.008 4.084 4.069 4.113 4.084 4.113 884,420 4.0863 -0.71%
1997-06-02 0 14.10 14.05 14.10 14.05 14.20 165,000 2,331,425 14.130 4.113 4.099 4.113 4.099 4.142 565,618 4.1219 0.71%
1997-05-30 0 14.00 13.95 14.00 14.00 14.10 124,000 1,738,000 14.016 4.084 4.069 4.084 4.084 4.113 425,070 4.0887 0.00%
1997-05-29 0 14.00 13.95 14.00 14.00 14.00 53,000 742,000 14.000 4.084 4.069 4.084 4.084 4.084 181,683 4.0840 -0.36%
1997-05-28 0 14.05 14.00 14.05 14.05 14.10 88,000 1,238,400 14.073 4.099 4.084 4.099 4.099 4.113 301,663 4.1052 0.36%
1997-05-27 0 14.00 13.95 14.05 14.00 14.00 89,000 1,246,000 14.000 4.084 4.069 4.099 4.084 4.084 305,091 4.0840 0.00%
1997-05-26 0 14.00 14.00 14.05 14.00 14.10 51,000 715,050 14.021 4.084 4.084 4.099 4.084 4.113 174,827 4.0900 0.36%
1997-05-23 0 13.95 13.95 14.10 13.95 14.10 95,500 1,335,950 13.989 4.069 4.069 4.113 4.069 4.113 327,373 4.0808 0.00%
1997-05-22 0 13.95 13.90 14.00 13.95 14.00 24,000 335,500 13.979 4.069 4.055 4.084 4.069 4.084 82,272 4.0780 -1.06%
1997-05-21 0 14.10 14.05 14.10 14.10 14.25 75,000 1,062,900 14.172 4.113 4.099 4.113 4.113 4.157 257,099 4.1342 0.00%
1997-05-20 0 14.10 14.10 14.15 14.00 14.15 50,000 704,500 14.090 4.113 4.113 4.128 4.084 4.128 171,399 4.1103 1.44%
1997-05-19 0 13.90 13.90 14.00 13.90 14.10 118,000 1,655,000 14.025 4.055 4.055 4.084 4.055 4.113 404,502 4.0914 0.00%
1997-05-16 0 13.90 13.90 14.00 13.90 14.05 101,000 1,407,350 13.934 4.055 4.055 4.084 4.055 4.099 346,227 4.0648 0.00%
1997-05-15 0 13.90 13.90 14.15 13.90 13.95 30,000 417,025 13.901 4.055 4.055 4.128 4.055 4.069 102,840 4.0551 -1.77%
1997-05-14 0 14.15 14.00 14.20 13.85 14.15 50,000 699,750 13.995 4.128 4.084 4.142 4.040 4.128 171,399 4.0826 1.80%
1997-05-13 0 13.90 13.85 14.00 13.90 14.00 26,000 362,850 13.956 4.055 4.040 4.084 4.055 4.084 89,128 4.0711 -1.77%
1997-05-12 0 14.15 - 14.20 14.15 14.30 63,000 897,300 14.243 4.128 - 4.142 4.128 4.172 215,963 4.1549 -1.05%
1997-05-09 0 14.30 14.15 14.30 14.20 14.40 78,000 1,113,950 14.281 4.172 4.128 4.172 4.142 4.201 267,383 4.1661 1.78%
1997-05-08 0 14.05 13.90 14.05 13.90 14.10 65,000 911,800 14.028 4.099 4.055 4.099 4.055 4.113 222,819 4.0921 1.08%
1997-05-07 0 13.90 13.90 14.00 13.80 14.00 78,000 1,086,350 13.928 4.055 4.055 4.084 4.026 4.084 267,383 4.0629 0.00%
1997-05-06 0 13.90 13.90 14.00 13.80 14.00 228,500 3,181,850 13.925 4.055 4.055 4.084 4.026 4.084 783,295 4.0621 -0.71%
1997-05-05 0 14.00 13.95 14.00 14.00 14.50 142,500 2,035,300 14.283 4.084 4.069 4.084 4.084 4.230 488,488 4.1665 3.70%
1997-05-02 0 13.50 - 13.55 13.40 13.55 43,000 578,550 13.455 3.938 - 3.953 3.909 3.953 147,403 3.9249 0.75%
1997-05-01 0 13.40 13.30 13.40 13.40 13.40 10,000 134,000 13.400 3.909 3.880 3.909 3.909 3.909 34,280 3.9090 0.75%
1997-04-30 0 13.30 13.30 13.60 13.30 13.40 30,000 400,000 13.333 3.880 3.880 3.967 3.880 3.909 102,840 3.8896 0.76%
1997-04-29 0 13.20 13.20 13.50 13.20 13.35 16,000 212,650 13.291 3.851 3.851 3.938 3.851 3.894 54,848 3.8771 -1.12%
1997-04-28 0 13.35 13.35 13.55 13.35 13.60 22,000 297,400 13.518 3.894 3.894 3.953 3.894 3.967 75,416 3.9435 -1.48%
1997-04-25 0 13.55 13.50 13.55 13.40 13.60 15,000 202,975 13.532 3.953 3.938 3.953 3.909 3.967 51,420 3.9474 -1.09%
1997-04-24 0 13.70 13.20 13.70 13.70 13.70 15,000 205,500 13.700 3.997 3.851 3.997 3.997 3.997 51,420 3.9965 0.74%
1997-04-23 0 13.60 13.35 13.60 13.20 13.60 14,000 186,800 13.343 3.967 3.894 3.967 3.851 3.967 47,992 3.8923 3.42%
1997-04-22 0 13.15 13.15 13.40 - - 0 0 - 3.836 3.836 3.909 - - 0 - 0.00%
1997-04-21 0 13.15 13.15 - 13.00 13.00 5,000 65,000 13.000 3.836 3.836 - 3.792 3.792 17,140 3.7923 -0.38%
1997-04-18 0 13.20 13.00 - 13.00 13.20 8,000 104,200 13.025 3.851 3.792 - 3.792 3.851 27,424 3.7996 1.54%
1997-04-17 0 13.00 12.80 13.00 12.80 13.00 32,000 414,000 12.938 3.792 3.734 3.792 3.734 3.792 109,696 3.7741 0.00%
1997-04-16 0 13.00 - 13.00 13.00 13.00 10,000 130,000 13.000 3.792 - 3.792 3.792 3.792 34,280 3.7923 -2.26%
1997-04-15 0 13.30 - 13.30 13.30 13.30 3,000 39,900 13.300 3.880 - 3.880 3.880 3.880 10,284 3.8798 0.76%
1997-04-14 0 13.20 13.00 - - - 0 0 - 3.851 3.792 - - - 0 - 0.00%
1997-04-11 0 13.20 13.15 - 13.10 13.20 41,000 539,650 13.162 3.851 3.836 - 3.821 3.851 140,547 3.8396 0.76%
1997-04-10 0 13.10 12.90 13.10 12.95 13.10 28,000 363,600 12.986 3.821 3.763 3.821 3.778 3.821 95,984 3.7881 1.55%
1997-04-09 0 12.90 12.80 12.90 12.80 12.90 20,000 257,000 12.850 3.763 3.734 3.763 3.734 3.763 68,560 3.7486 0.78%
1997-04-08 0 12.80 12.80 12.90 12.70 12.85 33,000 421,550 12.774 3.734 3.734 3.763 3.705 3.749 113,124 3.7265 0.79%
1997-04-07 0 12.70 12.70 12.80 12.70 13.00 137,000 1,754,750 12.808 3.705 3.705 3.734 3.705 3.792 469,634 3.7364 -0.78%
1997-04-04 0 12.80 12.80 12.90 12.80 13.00 121,000 1,560,800 12.899 3.734 3.734 3.763 3.734 3.792 414,786 3.7629 -3.03%
1997-04-03 0 13.20 13.15 13.20 13.20 13.40 107,000 1,421,100 13.281 3.851 3.836 3.851 3.851 3.909 366,795 3.8744 -2.22%
1997-04-02 0 13.50 13.40 13.60 13.50 13.70 63,000 859,300 13.640 3.938 3.909 3.967 3.938 3.997 215,963 3.9789 -2.17%
1997-04-01 0 13.80 13.60 13.80 13.80 13.80 250,000 3,450,000 13.800 4.026 3.967 4.026 4.026 4.026 856,997 4.0257 0.00%
1997-03-27 0 13.80 13.80 13.90 13.80 14.00 19,000 263,600 13.874 4.026 4.026 4.055 4.026 4.084 65,132 4.0472 -1.43%
1997-03-26 0 14.00 13.95 14.10 14.00 14.00 9,000 126,000 14.000 4.084 4.069 4.113 4.084 4.084 30,852 4.0840 -0.71%
1997-03-25 0 14.10 14.00 14.10 14.00 14.10 38,500 542,150 14.082 4.113 4.084 4.113 4.084 4.113 131,977 4.1079 0.00%
1997-03-24 0 14.10 14.00 14.20 14.10 14.20 14,500 205,450 14.169 4.113 4.084 4.142 4.113 4.142 49,706 4.1333 0.00%
1997-03-21 0 14.10 14.00 14.20 13.80 14.10 44,000 615,400 13.986 4.113 4.084 4.142 4.026 4.113 150,831 4.0801 2.92%
1997-03-20 0 13.70 13.60 14.00 13.70 14.20 201,500 2,836,550 14.077 3.997 3.967 4.084 3.997 4.142 690,739 4.1065 -3.86%
1997-03-19 0 14.25 14.25 14.35 14.10 14.40 152,000 2,162,850 14.229 4.157 4.157 4.186 4.113 4.201 521,054 4.1509 -0.35%
1997-03-18 0 14.30 14.25 14.40 14.20 14.30 136,000 1,939,000 14.257 4.172 4.157 4.201 4.142 4.172 466,206 4.1591 0.00%
1997-03-17 0 14.30 14.25 14.35 14.25 14.40 104,000 1,485,000 14.279 4.172 4.157 4.186 4.157 4.201 356,511 4.1654 0.00%
1997-03-14 0 14.30 14.25 14.40 14.15 14.35 54,000 770,350 14.266 4.172 4.157 4.201 4.128 4.186 185,111 4.1616 0.35%
1997-03-13 0 14.25 14.25 14.30 14.15 14.25 130,000 1,844,850 14.191 4.157 4.157 4.172 4.128 4.157 445,638 4.1398 0.71%
1997-03-12 0 14.15 14.15 14.25 14.15 14.25 67,000 951,250 14.198 4.128 4.128 4.157 4.128 4.157 229,675 4.1417 -1.39%
1997-03-11 0 14.35 14.30 14.40 14.20 14.35 35,000 500,675 14.305 4.186 4.172 4.201 4.142 4.186 119,980 4.1730 1.77%
1997-03-10 0 14.10 14.10 14.30 14.05 14.15 29,000 408,950 14.102 4.113 4.113 4.172 4.099 4.128 99,412 4.1137 0.36%
1997-03-07 0 14.05 14.05 14.20 14.00 14.40 36,000 509,650 14.157 4.099 4.099 4.142 4.084 4.201 123,408 4.1298 -2.43%
1997-03-06 0 14.40 14.20 14.40 14.40 14.70 6,000 87,200 14.533 4.201 4.142 4.201 4.201 4.288 20,568 4.2396 -2.04%
1997-03-05 0 14.70 14.60 14.70 14.80 14.80 50,000 740,000 14.800 4.288 4.259 4.288 4.317 4.317 171,399 4.3174 -0.68%
1997-03-04 0 14.80 14.60 14.80 14.80 14.80 7,000 103,600 14.800 4.317 4.259 4.317 4.317 4.317 23,996 4.3174 0.00%
1997-03-03 0 14.80 14.60 15.00 14.80 15.20 6,500 97,900 15.062 4.317 4.259 4.376 4.317 4.434 22,282 4.3937 -0.67%
1997-02-28 0 14.90 14.80 15.00 14.90 15.00 9,000 134,800 14.978 4.347 4.317 4.376 4.347 4.376 30,852 4.3693 -0.67%
1997-02-27 0 15.00 15.00 15.10 15.00 15.40 124,000 1,875,850 15.128 4.376 4.376 4.405 4.376 4.492 425,070 4.4130 -2.60%
1997-02-26 0 15.40 15.40 15.50 15.40 15.70 69,000 1,068,750 15.489 4.492 4.492 4.522 4.492 4.580 236,531 4.5184 -2.22%
1997-02-25 0 15.75 15.60 15.75 15.40 15.80 54,500 854,275 15.675 4.595 4.551 4.595 4.492 4.609 186,825 4.5726 3.62%
1997-02-24 0 15.20 15.00 - 14.55 15.20 72,000 1,064,150 14.780 4.434 4.376 - 4.244 4.434 246,815 4.3115 4.11%
1997-02-21 0 14.60 14.50 14.80 14.60 14.60 37,000 538,200 14.546 4.259 4.230 4.317 4.259 4.259 126,835 4.2433 0.69%
1997-02-20 0 14.50 14.50 14.60 14.40 14.50 50,000 722,500 14.450 4.230 4.230 4.259 4.201 4.230 171,399 4.2153 0.35%
1997-02-19 0 14.45 14.40 14.50 14.40 14.50 68,500 989,075 14.439 4.215 4.201 4.230 4.201 4.230 234,817 4.2121 0.35%
1997-02-18 0 14.40 14.40 14.50 14.40 14.55 126,500 1,829,775 14.465 4.201 4.201 4.230 4.201 4.244 433,640 4.2196 -1.03%
1997-02-17 0 14.55 14.50 14.60 14.50 14.55 119,500 1,733,750 14.508 4.244 4.230 4.259 4.230 4.244 409,644 4.2323 0.34%
1997-02-14 0 14.50 14.40 14.60 14.45 14.50 25,000 361,450 14.458 4.230 4.201 4.259 4.215 4.230 85,700 4.2176 -0.34%
1997-02-13 0 14.55 14.55 14.60 14.55 14.60 124,000 1,805,400 14.560 4.244 4.244 4.259 4.244 4.259 425,070 4.2473 -0.34%
1997-02-12 0 14.60 14.55 14.70 14.55 14.75 58,000 847,750 14.616 4.259 4.244 4.288 4.244 4.303 198,823 4.2638 0.69%
1997-02-11 0 14.50 14.50 14.55 14.50 14.55 94,500 1,371,350 14.512 4.230 4.230 4.244 4.230 4.244 323,945 4.2333 0.69%
1997-02-10 0 14.40 14.40 14.50 14.40 14.40 22,000 316,800 14.400 4.201 4.201 4.230 4.201 4.201 75,416 4.2007 0.00%
1997-02-05 0 14.40 14.35 14.45 14.35 14.40 24,000 344,800 14.367 4.201 4.186 4.215 4.186 4.201 82,272 4.1910 0.70%
1997-02-04 0 14.30 14.30 14.40 14.30 14.40 154,000 2,202,775 14.304 4.172 4.172 4.201 4.172 4.201 527,910 4.1726 -0.69%
1997-02-03 0 14.40 14.30 14.60 14.30 14.60 212,000 3,075,300 14.506 4.201 4.172 4.259 4.172 4.259 726,733 4.2317 -1.37%
1997-01-31 0 14.60 14.50 14.60 14.60 14.80 133,500 1,958,800 14.673 4.259 4.230 4.259 4.259 4.317 457,636 4.2803 -0.34%
1997-01-30 0 14.65 14.50 14.70 14.65 14.70 80,000 1,173,000 14.663 4.274 4.230 4.288 4.274 4.288 274,239 4.2773 0.00%
1997-01-29 0 14.65 14.60 14.65 14.65 14.70 89,000 1,305,250 14.666 4.274 4.259 4.274 4.274 4.288 305,091 4.2782 0.34%
1997-01-28 0 14.60 14.50 14.60 14.60 14.75 48,000 702,600 14.638 4.259 4.230 4.259 4.259 4.303 164,543 4.2700 0.00%
1997-01-27 0 14.60 14.55 14.65 14.30 14.80 66,000 963,200 14.594 4.259 4.244 4.274 4.172 4.317 226,247 4.2573 1.39%
1997-01-24 0 14.40 14.40 14.55 14.30 14.40 71,500 1,027,500 14.371 4.201 4.201 4.244 4.172 4.201 245,101 4.1921 -0.35%
1997-01-23 0 14.45 14.45 14.50 14.40 14.50 61,500 887,225 14.426 4.215 4.215 4.230 4.201 4.230 210,821 4.2084 -0.69%
1997-01-22 0 14.55 14.50 14.60 14.45 14.55 29,000 420,475 14.499 4.244 4.230 4.259 4.215 4.244 99,412 4.2296 -0.34%
1997-01-21 0 14.60 14.55 14.60 14.60 14.75 155,500 2,274,175 14.625 4.259 4.244 4.259 4.259 4.303 533,052 4.2663 -0.68%
1997-01-20 0 14.70 14.70 14.75 14.60 14.80 226,000 3,329,325 14.732 4.288 4.288 4.303 4.259 4.317 774,725 4.2974 -0.34%
1997-01-17 0 14.75 14.65 14.75 14.50 14.85 141,500 2,083,825 14.727 4.303 4.274 4.303 4.230 4.332 485,060 4.2960 3.15%
1997-01-16 0 14.30 14.25 14.35 14.20 14.30 58,000 828,025 14.276 4.172 4.157 4.186 4.142 4.172 198,823 4.1646 -1.04%
1997-01-15 0 14.45 14.45 14.50 14.30 14.55 237,000 3,424,750 14.450 4.215 4.215 4.230 4.172 4.244 812,433 4.2154 2.85%
1997-01-14 0 14.05 14.05 14.10 14.05 14.20 125,000 1,765,050 14.120 4.099 4.099 4.113 4.099 4.142 428,498 4.1192 0.36%
1997-01-13 0 14.00 14.00 14.20 13.75 14.20 129,000 1,804,550 13.989 4.084 4.084 4.142 4.011 4.142 442,210 4.0808 1.82%
1997-01-10 0 13.75 13.75 13.85 13.70 14.25 269,000 3,736,450 13.890 4.011 4.011 4.040 3.997 4.157 922,128 4.0520 -2.48%
1997-01-09 0 14.10 14.00 14.10 13.50 14.10 202,000 2,773,350 13.729 4.113 4.084 4.113 3.938 4.113 692,453 4.0051 4.44%
1997-01-08 0 13.50 13.50 13.70 12.80 14.20 363,000 4,819,900 13.278 3.938 3.938 3.997 3.734 4.142 1,244,359 3.8734 5.88%
1997-01-07 0 12.75 12.65 12.75 12.60 12.75 403,500 5,081,750 12.594 3.719 3.690 3.719 3.676 3.719 1,383,193 3.6739 0.39%
1997-01-06 0 12.70 12.55 12.70 12.30 12.70 231,000 2,898,950 12.550 3.705 3.661 3.705 3.588 3.705 791,865 3.6609 3.67%
1997-01-03 0 12.25 12.25 12.35 12.00 12.45 152,000 1,856,350 12.213 3.574 3.574 3.603 3.501 3.632 521,054 3.5627 1.24%
1997-01-02 0 12.10 12.00 12.15 12.00 12.10 178,000 2,139,500 12.020 3.530 3.501 3.544 3.501 3.530 610,182 3.5063 0.83%
1996-12-31 0 12.00 11.90 12.10 11.90 12.00 65,000 774,550 11.916 3.501 3.471 3.530 3.471 3.501 222,819 3.4761 0.00%
1996-12-30 0 12.00 11.90 12.00 12.00 12.00 88,500 1,062,000 12.000 3.501 3.471 3.501 3.501 3.501 303,377 3.5006 0.00%
1996-12-27 0 12.00 11.90 12.20 12.00 12.30 319,000 3,856,500 12.089 3.501 3.471 3.559 3.501 3.588 1,093,528 3.5267 -0.83%
1996-12-24 0 12.10 12.00 12.10 12.00 12.20 118,000 1,419,350 12.028 3.530 3.501 3.530 3.501 3.559 404,502 3.5089 2.11%
1996-12-23 0 11.85 11.80 11.90 11.60 11.85 82,000 962,500 11.738 3.457 3.442 3.471 3.384 3.457 281,095 3.4241 2.16%
1996-12-20 0 11.60 11.50 11.60 11.50 11.60 58,500 675,200 11.542 3.384 3.355 3.384 3.355 3.384 200,537 3.3670 0.87%
1996-12-19 0 11.50 11.45 11.55 11.50 11.55 27,500 317,050 11.529 3.355 3.340 3.369 3.355 3.369 94,270 3.3632 0.00%
1996-12-18 0 11.50 11.40 11.55 11.50 11.55 116,000 1,335,250 11.511 3.355 3.326 3.369 3.355 3.369 397,646 3.3579 0.00%
1996-12-17 0 11.50 11.45 11.55 11.50 11.65 22,500 258,925 11.508 3.355 3.340 3.369 3.355 3.398 77,130 3.3570 -1.71%
1996-12-16 0 11.70 11.60 11.70 11.70 11.75 81,500 955,625 11.725 3.413 3.384 3.413 3.413 3.428 279,381 3.4205 0.86%
1996-12-13 0 11.60 11.60 11.70 11.60 11.85 96,000 1,119,700 11.664 3.384 3.384 3.413 3.384 3.457 329,087 3.4024 -2.11%
1996-12-12 0 11.85 11.75 11.85 11.75 11.90 35,500 420,000 11.831 3.457 3.428 3.457 3.428 3.471 121,694 3.4513 0.42%
1996-12-11 0 11.80 11.80 12.00 11.70 12.15 54,000 648,150 12.003 3.442 3.442 3.501 3.413 3.544 185,111 3.5014 -2.88%
1996-12-10 0 12.15 12.10 12.20 12.10 12.40 467,500 5,718,725 12.233 3.544 3.530 3.559 3.530 3.617 1,602,584 3.5684 2.10%
1996-12-09 0 11.90 11.80 12.00 11.60 11.90 96,000 1,133,850 11.811 3.471 3.442 3.501 3.384 3.471 329,087 3.4454 0.85%
1996-12-06 0 11.80 11.60 11.90 11.30 12.30 444,000 5,271,725 11.873 3.442 3.384 3.471 3.296 3.588 1,522,026 3.4636 -3.28%
1996-12-05 0 12.20 12.20 12.25 12.10 12.70 725,500 8,903,750 12.273 3.559 3.559 3.574 3.530 3.705 2,487,004 3.5801 2.52%
1996-12-04 0 11.90 11.85 11.95 11.40 11.95 473,000 5,525,575 11.682 3.471 3.457 3.486 3.326 3.486 1,621,438 3.4078 5.31%
1996-12-03 0 11.30 11.25 11.35 10.80 11.35 1,664,500 18,687,250 11.227 3.296 3.282 3.311 3.151 3.311 5,705,883 3.2751 2.73%
1996-12-02 0 11.00 10.90 11.20 11.00 11.20 37,000 408,500 11.041 3.209 3.180 3.267 3.209 3.267 126,835 3.2207 -2.65%
1996-11-29 0 11.30 11.10 11.60 11.00 11.40 49,000 547,700 11.178 3.296 3.238 3.384 3.209 3.326 167,971 3.2607 -2.59%
1996-11-28 0 11.60 11.10 11.60 11.30 12.30 285,000 3,416,150 11.986 3.384 3.238 3.384 3.296 3.588 976,976 3.4967 -4.92%
1996-11-27 0 12.20 12.20 12.30 10.50 12.25 478,500 5,410,400 11.307 3.559 3.559 3.588 3.063 3.574 1,640,291 3.2984 17.31%
1996-11-26 0 10.40 10.20 10.40 9.300 10.50 291,500 2,897,350 9.9395 3.034 2.976 3.034 2.713 3.063 999,258 2.8995 11.83%
1996-11-25 0 9.300 9.200 9.500 9.300 9.300 2,000 18,600 9.3000 2.713 2.684 2.771 2.713 2.713 6,856 2.7130 2.20%
1996-11-22 0 9.100 9.050 9.200 - - 0 0 - 2.655 2.640 2.684 - - 0 - 0.00%
1996-11-21 0 9.100 9.100 9.200 9.100 9.100 2,500 22,750 9.1000 2.655 2.655 2.684 2.655 2.655 8,570 2.6546 0.55%
1996-11-20 0 9.050 9.050 9.200 9.050 9.050 5,000 45,250 9.0500 2.640 2.640 2.684 2.640 2.640 17,140 2.6400 -0.55%
1996-11-19 0 9.100 9.000 9.250 9.100 9.100 5,000 45,500 9.1000 2.655 2.625 2.698 2.655 2.655 17,140 2.6546 -2.15%
1996-11-18 0 9.300 9.200 9.400 - - 0 0 - 2.713 2.684 2.742 - - 0 - 0.00%
1996-11-15 0 9.300 9.100 9.300 9.100 9.300 19,000 174,900 9.2053 2.713 2.655 2.713 2.655 2.713 65,132 2.6853 3.33%
1996-11-14 0 9.000 9.000 9.100 9.000 9.000 16,000 144,000 9.0000 2.625 2.625 2.655 2.625 2.625 54,848 2.6254 0.56%
1996-11-13 0 8.950 8.900 - 8.900 8.950 18,500 165,475 8.9446 2.611 2.596 - 2.596 2.611 63,418 2.6093 0.00%
1996-11-12 0 8.950 8.900 8.950 8.950 8.950 25,000 223,750 8.9500 2.611 2.596 2.611 2.611 2.611 85,700 2.6109 0.00%
1996-11-11 0 8.950 8.900 8.950 8.950 8.950 10,000 89,500 8.9500 2.611 2.596 2.611 2.611 2.611 34,280 2.6109 0.56%
1996-11-08 0 8.900 8.800 8.950 8.850 9.000 45,000 401,150 8.9144 2.596 2.567 2.611 2.582 2.625 154,259 2.6005 0.00%
1996-11-07 0 8.900 8.850 8.900 8.900 8.900 27,000 240,500 8.9074 2.596 2.582 2.596 2.596 2.596 92,556 2.5984 -1.11%
1996-11-06 0 9.000 8.900 9.100 9.000 9.000 69,500 625,500 9.0000 2.625 2.596 2.655 2.625 2.625 238,245 2.6254 0.00%
1996-11-05 0 9.000 8.900 9.000 9.000 9.000 78,000 702,000 9.0000 2.625 2.596 2.625 2.625 2.625 267,383 2.6254 0.00%
1996-11-04 0 9.000 8.950 9.000 9.000 9.000 25,000 225,000 9.0000 2.625 2.611 2.625 2.625 2.625 85,700 2.6254 1.69%
1996-11-01 0 8.850 8.850 8.900 8.800 8.850 20,000 176,850 8.8425 2.582 2.582 2.596 2.567 2.582 68,560 2.5795 0.00%
1996-10-31 0 8.850 8.800 8.850 8.850 8.850 39,000 345,600 8.8615 2.582 2.567 2.582 2.582 2.582 133,691 2.5851 -0.56%
1996-10-30 0 8.900 8.850 8.900 8.800 8.900 2,000 17,700 8.8500 2.596 2.582 2.596 2.567 2.596 6,856 2.5817 0.00%
1996-10-29 0 8.900 8.800 8.900 8.900 8.900 1,000 8,900 8.9000 2.596 2.567 2.596 2.596 2.596 3,428 2.5963 1.14%
1996-10-28 0 8.800 8.800 8.950 8.800 8.900 33,000 292,700 8.8697 2.567 2.567 2.611 2.567 2.596 113,124 2.5874 -1.12%
1996-10-25 0 8.900 8.900 9.000 8.900 8.950 13,000 115,950 8.9192 2.596 2.596 2.625 2.596 2.611 44,564 2.6019 -0.56%
1996-10-24 0 8.950 8.900 9.000 8.950 9.000 33,000 295,450 8.9530 2.611 2.596 2.625 2.611 2.625 113,124 2.6117 -1.65%
1996-10-23 0 9.100 9.050 9.100 9.100 9.150 47,000 427,800 9.1021 2.655 2.640 2.655 2.655 2.669 161,115 2.6552 0.00%
1996-10-22 0 9.100 9.000 - 8.900 9.100 80,000 718,050 8.9756 2.655 2.625 - 2.596 2.655 274,239 2.6183 1.11%
1996-10-18 0 9.000 9.000 9.100 8.950 9.000 35,000 314,950 8.9986 2.625 2.625 2.655 2.611 2.625 119,980 2.6250 0.00%
1996-10-17 0 9.000 8.900 9.000 9.000 9.000 15,000 135,000 9.0000 2.625 2.596 2.625 2.625 2.625 51,420 2.6254 0.00%
1996-10-16 0 9.000 8.900 9.000 8.850 9.000 20,000 179,650 8.9825 2.625 2.596 2.625 2.582 2.625 68,560 2.6203 1.12%
1996-10-15 0 8.900 8.850 9.000 8.850 8.900 35,000 311,000 8.8857 2.596 2.582 2.625 2.582 2.596 119,980 2.5921 0.00%
1996-10-14 0 8.900 8.900 8.950 8.900 8.900 21,000 186,900 8.9000 2.596 2.596 2.611 2.596 2.596 71,988 2.5963 0.56%
1996-10-11 0 8.850 8.800 9.000 8.850 8.900 10,000 88,750 8.8750 2.582 2.567 2.625 2.582 2.596 34,280 2.5890 -1.67%
1996-10-10 0 9.000 8.900 9.000 9.000 9.000 12,000 108,000 9.0000 2.625 2.596 2.625 2.625 2.625 41,136 2.6254 1.12%
1996-10-09 0 8.900 8.900 9.000 8.900 8.900 2,000 17,800 8.9000 2.596 2.596 2.625 2.596 2.596 6,856 2.5963 -1.11%
1996-10-08 0 9.000 9.000 9.100 9.000 9.100 12,000 109,000 9.0833 2.625 2.625 2.655 2.625 2.655 41,136 2.6498 -1.10%
1996-10-07 0 9.100 9.000 9.200 9.000 9.100 47,000 424,100 9.0234 2.655 2.625 2.684 2.625 2.655 161,115 2.6323 0.55%
1996-10-04 0 9.050 8.950 9.050 - - 0 0 - 2.640 2.611 2.640 - - 0 - -1.09%
1996-10-03 0 9.150 9.000 9.200 9.000 9.150 9,000 81,300 9.0333 2.669 2.625 2.684 2.625 2.669 30,852 2.6352 1.10%
1996-10-02 0 9.050 9.050 9.150 9.000 9.100 75,000 677,200 9.0293 2.640 2.640 2.669 2.625 2.655 257,099 2.6340 0.56%
1996-10-01 0 9.000 9.000 9.100 9.000 9.000 35,000 315,000 9.0000 2.625 2.625 2.655 2.625 2.625 119,980 2.6254 1.69%
1996-09-30 0 8.850 8.850 8.900 8.850 8.850 20,000 177,000 8.8500 2.582 2.582 2.596 2.582 2.582 68,560 2.5817 -1.67%
1996-09-27 0 9.000 8.800 9.000 - - 0 0 - 2.625 2.567 2.625 - - 0 - 0.00%
1996-09-26 0 9.000 - 9.150 9.000 9.000 4,000 36,000 9.0000 2.625 - 2.669 2.625 2.625 13,712 2.6254 -1.64%
1996-09-25 0 9.150 8.950 - 8.900 9.150 15,001 135,159 9.0100 2.669 2.611 - 2.596 2.669 51,423 2.6284 2.23%
1996-09-24 0 8.950 8.950 9.000 8.950 9.200 70,000 632,250 9.0321 2.611 2.611 2.625 2.611 2.684 239,959 2.6348 -1.65%
1996-09-23 0 9.100 9.050 9.250 9.100 9.550 80,500 745,125 9.2562 2.655 2.640 2.698 2.655 2.786 275,953 2.7002 -3.70%
1996-09-20 0 9.450 9.400 9.450 9.000 9.550 123,000 1,145,075 9.3096 2.757 2.742 2.757 2.625 2.786 421,642 2.7157 7.39%
1996-09-19 0 8.800 8.600 8.900 8.800 8.800 5,000 44,000 8.8000 2.567 2.509 2.596 2.567 2.567 17,140 2.5671 -2.22%
1996-09-18 0 9.000 8.900 9.000 8.950 9.000 20,000 179,900 8.9950 2.625 2.596 2.625 2.611 2.625 68,560 2.6240 0.00%
1996-09-17 0 9.000 8.800 9.000 - - 0 0 - 2.625 2.567 2.625 - - 0 - 0.00%
1996-09-16 0 9.000 8.900 9.200 8.750 9.000 64,000 568,050 8.8758 2.625 2.596 2.684 2.553 2.625 219,391 2.5892 2.86%
1996-09-13 0 8.750 8.750 8.800 8.750 8.750 24,000 206,700 8.6125 2.553 2.553 2.567 2.553 2.553 82,272 2.5124 -0.57%
1996-09-12 0 8.800 8.600 8.800 - - 0 0 - 2.567 2.509 2.567 - - 0 - 0.00%
1996-09-11 0 8.800 8.700 8.850 8.800 8.800 5,000 44,000 8.8000 2.567 2.538 2.582 2.567 2.567 17,140 2.5671 -1.68%
1996-09-10 0 8.950 - 8.950 - - 0 0 - 2.611 - 2.611 - - 0 - -0.56%
1996-09-09 0 9.000 - 9.150 9.000 9.000 5,000 45,000 9.0000 2.625 - 2.669 2.625 2.625 17,140 2.6254 0.00%
1996-09-06 0 9.000 8.900 9.050 8.700 9.000 48,000 426,050 8.8760 2.625 2.596 2.640 2.538 2.625 164,543 2.5893 4.65%
1996-09-05 0 8.600 8.600 8.700 8.600 8.650 34,000 292,450 8.6015 2.509 2.509 2.538 2.509 2.523 116,552 2.5092 0.00%
1996-09-04 0 8.600 8.600 8.700 - - 0 0 - 2.509 2.509 2.538 - - 0 - 0.00%
1996-09-03 0 8.600 8.600 8.800 8.600 8.600 8,000 68,800 8.6000 2.509 2.509 2.567 2.509 2.509 27,424 2.5088 -1.71%
1996-09-02 0 8.750 8.600 8.800 - - 0 0 - 2.553 2.509 2.567 - - 0 - 0.00%
1996-08-30 0 8.750 8.700 8.800 8.750 8.850 40,000 346,000 8.6500 2.553 2.538 2.567 2.553 2.582 137,119 2.5233 0.57%
1996-08-29 0 8.700 8.700 8.800 8.700 8.700 3,000 26,100 8.7000 2.538 2.538 2.567 2.538 2.538 10,284 2.5379 1.16%
1996-08-28 0 8.600 8.600 8.800 8.600 8.600 10,000 86,000 8.6000 2.509 2.509 2.567 2.509 2.509 34,280 2.5088 -1.71%
1996-08-27 0 8.750 8.700 8.850 8.750 8.750 5,000 43,750 8.7500 2.553 2.538 2.582 2.553 2.553 17,140 2.5525 -1.13%
1996-08-23 0 8.850 8.850 - 8.600 8.600 20,000 172,000 8.6000 2.582 2.582 - 2.509 2.509 68,560 2.5088 1.72%
1996-08-22 0 8.700 8.650 8.750 8.700 8.700 9,500 82,650 8.7000 2.538 2.523 2.553 2.538 2.538 32,566 2.5379 -1.69%
1996-08-21 0 8.850 8.600 - 8.600 8.850 80,500 693,925 8.6202 2.582 2.509 - 2.509 2.582 275,953 2.5147 2.91%
1996-08-20 0 8.600 8.500 8.600 8.600 8.600 8,000 68,850 8.6063 2.509 2.480 2.509 2.509 2.509 27,424 2.5106 0.00%
1996-08-19 0 8.600 8.500 8.800 8.600 8.600 5,000 43,000 8.6000 2.509 2.480 2.567 2.509 2.509 17,140 2.5088 -2.27%
1996-08-16 0 8.800 8.550 8.800 8.600 8.800 5,500 47,400 8.6182 2.567 2.494 2.567 2.509 2.567 18,854 2.5141 1.15%
1996-08-15 0 8.700 8.500 8.700 8.700 8.700 10,000 87,000 8.7000 2.538 2.480 2.538 2.538 2.538 34,280 2.5379 -3.33%
1996-08-14 0 9.000 8.850 9.000 8.850 9.000 3,500 31,250 8.9286 2.625 2.582 2.625 2.582 2.625 11,998 2.6046 0.00%
1996-08-13 0 9.000 8.950 9.000 8.800 9.000 2,500 22,150 8.8600 2.625 2.611 2.625 2.567 2.625 8,570 2.5846 1.12%
1996-08-12 0 8.900 8.700 8.900 - - 0 0 - 2.596 2.538 2.596 - - 0 - 0.00%
1996-08-09 0 8.900 8.700 9.000 - - 0 0 - 2.596 2.538 2.625 - - 0 - 0.00%
1996-08-08 0 8.900 8.650 8.900 - - 0 0 - 2.596 2.523 2.596 - - 0 - 0.00%
1996-08-07 0 8.900 8.850 9.000 8.900 8.900 10,000 89,000 8.9000 2.596 2.582 2.625 2.596 2.596 34,280 2.5963 -3.26%
1996-08-06 0 9.200 8.900 9.200 9.000 9.200 2,000 18,100 9.0500 2.684 2.596 2.684 2.625 2.684 6,856 2.6400 1.10%
1996-08-05 0 9.100 9.100 - - - 0 0 - 2.655 2.655 - - - 0 - 2.25%
1996-08-02 0 8.900 8.800 8.950 8.800 8.900 3,000 26,600 8.8667 2.596 2.567 2.611 2.567 2.596 10,284 2.5866 0.00%
1996-08-01 0 8.900 8.800 8.900 - - 0 0 - 2.596 2.567 2.596 - - 0 - 0.00%
1996-07-31 0 8.900 8.600 8.900 9.000 9.000 2,500 22,500 9.0000 2.596 2.509 2.596 2.625 2.625 8,570 2.6254 3.49%
1996-07-30 0 8.600 8.500 8.800 - - 0 0 - 2.509 2.480 2.567 - - 0 - 0.00%
1996-07-29 0 8.600 8.500 8.600 - - 0 0 - 2.509 2.480 2.509 - - 0 - -0.58%
1996-07-26 0 8.650 8.650 - - - 0 0 - 2.523 2.523 - - - 0 - 2.37%
1996-07-25 0 8.450 8.800 - 8.600 8.600 4,000 34,400 8.6000 2.465 2.567 - 2.509 2.509 13,712 2.5088 0.00%
1996-07-24 0 8.450 8.250 8.450 8.450 8.600 46,500 397,225 8.5425 2.465 2.407 2.465 2.465 2.509 159,401 2.4920 -2.87%
1996-07-23 0 8.700 8.650 8.700 8.700 8.700 10,000 87,000 8.7000 2.538 2.523 2.538 2.538 2.538 34,280 2.5379 -1.69%
1996-07-22 0 8.850 8.850 8.900 8.750 8.750 5,000 43,750 8.7500 2.582 2.582 2.596 2.553 2.553 17,140 2.5525 0.57%
1996-07-19 0 8.800 8.750 8.900 - - 0 0 - 2.567 2.553 2.596 - - 0 - 0.00%
1996-07-18 0 8.800 8.700 8.800 - - 0 0 - 2.567 2.538 2.567 - - 0 - 0.00%
1996-07-17 0 8.800 8.750 8.900 8.800 8.800 13,000 114,400 8.8000 2.567 2.553 2.596 2.567 2.567 44,564 2.5671 -1.12%
1996-07-16 0 8.900 8.850 9.000 8.800 8.900 547,000 4,917,900 8.9907 2.596 2.582 2.625 2.567 2.596 1,875,109 2.6227 -1.11%
1996-07-15 0 9.000 8.850 9.000 9.000 9.000 14,500 130,500 9.0000 2.625 2.582 2.625 2.625 2.625 49,706 2.6254 -2.17%
1996-07-12 0 9.200 9.200 9.250 - - 82 689 8.4024 2.684 2.684 2.698 - - 281 2.4511 1.66%
1996-07-11 0 9.050 8.950 9.050 - - 0 0 - 2.640 2.611 2.640 - - 0 - -0.55%
1996-07-10 0 9.100 9.100 9.200 9.100 9.100 35,000 318,500 9.1000 2.655 2.655 2.684 2.655 2.655 119,980 2.6546 0.00%
1996-07-09 0 9.100 9.100 9.200 9.100 9.100 15,000 136,500 9.1000 2.655 2.655 2.684 2.655 2.655 51,420 2.6546 0.00%
1996-07-08 0 9.100 9.000 9.150 9.000 9.100 39,000 354,225 9.0827 2.655 2.625 2.669 2.625 2.655 133,691 2.6496 0.00%
1996-07-05 0 9.100 8.800 9.200 9.100 9.100 21,000 191,100 9.1000 2.655 2.567 2.684 2.655 2.655 71,988 2.6546 0.00%
1996-07-04 0 9.100 8.950 9.100 - - 0 0 - 2.655 2.611 2.655 - - 0 - -0.55%
1996-07-03 0 9.150 8.950 9.150 - - 0 0 - 2.669 2.611 2.669 - - 0 - 0.00%
1996-07-02 0 9.150 9.000 9.200 9.000 9.150 155,000 1,396,400 9.0090 2.669 2.625 2.684 2.625 2.669 531,338 2.6281 1.67%
1996-07-01 0 9.000 8.900 9.100 9.000 9.000 66,000 594,000 9.0000 2.625 2.596 2.655 2.625 2.625 226,247 2.6254 0.00%
1996-06-28 0 9.000 8.850 9.050 9.000 9.000 24,000 216,000 9.0000 2.625 2.582 2.640 2.625 2.625 82,272 2.6254 0.00%
1996-06-27 0 9.000 8.850 9.050 8.950 9.100 56,500 508,100 8.9929 2.625 2.582 2.640 2.611 2.655 193,681 2.6234 0.56%
1996-06-26 0 8.950 8.800 8.950 8.800 8.950 13,000 114,900 8.8385 2.611 2.567 2.611 2.567 2.611 44,564 2.5783 0.56%
1996-06-25 0 8.900 8.800 8.900 8.850 8.900 55,000 487,000 8.8545 2.596 2.567 2.596 2.582 2.596 188,539 2.5830 0.56%
1996-06-24 0 8.850 8.800 8.900 8.850 9.000 42,000 373,700 8.8976 2.582 2.567 2.596 2.582 2.625 143,975 2.5956 1.14%
1996-06-21 0 8.750 8.650 8.800 8.750 8.800 11,000 96,200 8.7455 2.553 2.523 2.567 2.553 2.567 37,708 2.5512 0.00%
1996-06-19 0 8.750 8.750 8.850 8.600 9.100 158,000 1,389,100 8.7918 2.553 2.553 2.582 2.509 2.655 541,622 2.5647 4.17%
1996-06-18 0 8.400 8.400 8.500 8.300 8.550 19,500 165,150 8.4692 2.450 2.450 2.480 2.421 2.494 66,846 2.4706 -2.33%
1996-06-14 0 8.600 8.600 8.900 8.600 8.600 10,000 86,000 8.6000 2.509 2.509 2.596 2.509 2.509 34,280 2.5088 -1.15%
1996-06-13 0 8.700 8.800 8.850 8.700 8.700 25,000 217,500 8.7000 2.538 2.567 2.582 2.538 2.538 85,700 2.5379 -0.57%
1996-06-12 0 9.050 8.950 9.100 9.000 9.050 48,000 432,900 9.0188 2.553 2.524 2.567 2.538 2.553 170,185 2.5437 0.00%
1996-06-11 0 9.050 9.000 9.200 9.050 9.050 30,000 271,500 9.0500 2.553 2.538 2.595 2.553 2.553 106,366 2.5525 -0.55%
1996-06-10 0 9.100 9.100 9.150 9.100 9.100 10,000 91,000 9.1000 2.567 2.567 2.581 2.567 2.567 35,455 2.5666 0.55%
1996-06-07 0 9.050 9.050 9.100 9.000 9.300 68,000 617,900 9.0868 2.553 2.553 2.567 2.538 2.623 241,095 2.5629 -0.55%
1996-06-06 0 9.100 9.100 9.250 9.100 9.100 1,000 9,100 9.1000 2.567 2.567 2.609 2.567 2.567 3,546 2.5666 -1.09%
1996-06-05 0 9.200 9.050 9.300 9.050 9.200 10,500 95,600 9.1048 2.595 2.553 2.623 2.553 2.595 37,228 2.5680 0.00%
1996-06-04 0 9.200 9.100 9.200 - - 0 0 - 2.595 2.567 2.595 - - 0 - 0.00%
1996-06-03 0 9.200 9.100 9.200 - - 0 0 - 2.595 2.567 2.595 - - 0 - 0.00%
1996-05-31 0 9.200 9.150 9.250 9.150 9.200 53,000 485,950 9.1689 2.595 2.581 2.609 2.581 2.595 187,912 2.5860 0.55%
1996-05-30 0 9.150 9.150 9.300 9.150 9.150 19,500 178,425 9.1500 2.581 2.581 2.623 2.581 2.581 69,138 2.5807 1.10%
1996-05-29 0 9.050 9.050 9.200 9.000 9.050 11,500 103,700 9.0174 2.553 2.553 2.595 2.538 2.553 40,773 2.5433 0.56%
1996-05-28 0 9.000 9.000 9.150 9.000 9.050 15,000 135,250 9.0167 2.538 2.538 2.581 2.538 2.553 53,183 2.5431 -1.10%
1996-05-27 0 9.100 9.050 9.100 9.100 9.150 7,000 63,850 9.1214 2.567 2.553 2.567 2.567 2.581 24,819 2.5727 -0.55%
1996-05-24 0 9.150 9.100 9.250 9.150 9.150 3,000 27,450 9.1500 2.581 2.567 2.609 2.581 2.581 10,637 2.5807 -1.61%
1996-05-23 0 9.300 9.200 9.300 9.200 9.300 10,000 92,700 9.2700 2.623 2.595 2.623 2.595 2.623 35,455 2.6146 1.64%
1996-05-22 0 9.150 9.100 9.200 9.150 9.250 18,000 165,300 9.1833 2.581 2.567 2.595 2.581 2.609 63,819 2.5901 -1.08%
1996-05-21 0 9.250 9.200 9.350 9.150 9.250 10,000 92,200 9.2200 2.609 2.595 2.637 2.581 2.609 35,455 2.6005 -1.07%
1996-05-20 0 9.350 9.150 9.350 - - 0 0 - 2.637 2.581 2.637 - - 0 - 0.00%
1996-05-17 0 9.350 9.350 9.400 9.150 9.150 11,000 100,650 9.1500 2.637 2.637 2.651 2.581 2.581 39,001 2.5807 0.54%
1996-05-16 0 9.300 9.150 9.300 - - 0 0 - 2.623 2.581 2.623 - - 0 - -1.06%
1996-05-15 0 9.400 9.350 9.450 9.400 9.450 53,500 503,425 9.4098 2.651 2.637 2.665 2.651 2.665 189,685 2.6540 0.53%
1996-05-14 0 9.350 9.350 9.500 9.350 9.350 5,000 46,750 9.3500 2.637 2.637 2.679 2.637 2.637 17,728 2.6371 2.19%
1996-05-13 0 9.150 9.100 9.300 9.150 9.150 15,000 137,250 9.1500 2.581 2.567 2.623 2.581 2.581 53,183 2.5807 0.00%
1996-05-10 0 9.150 9.150 9.200 9.100 9.100 5,000 45,500 9.1000 2.581 2.581 2.595 2.567 2.567 17,728 2.5666 1.10%
1996-05-09 0 9.050 9.000 9.150 9.050 9.100 20,000 181,500 9.0750 2.553 2.538 2.581 2.553 2.567 70,910 2.5596 -0.55%
1996-05-08 0 9.100 9.100 9.300 9.100 9.100 12,000 109,200 9.1000 2.567 2.567 2.623 2.567 2.567 42,546 2.5666 -0.55%
1996-05-07 0 9.150 9.150 9.300 9.100 9.300 47,000 432,200 9.1957 2.581 2.581 2.623 2.567 2.623 166,639 2.5936 -1.61%
1996-05-06 0 9.300 9.200 9.500 9.300 9.350 9,000 83,800 9.3111 2.623 2.595 2.679 2.623 2.637 31,910 2.6262 -5.10%
1996-05-03 0 9.800 9.600 9.800 9.650 9.800 12,000 116,500 9.7083 2.764 2.708 2.764 2.722 2.764 42,546 2.7382 1.55%
1996-05-02 0 9.650 9.600 9.700 9.600 9.650 46,500 446,825 9.6091 2.722 2.708 2.736 2.708 2.722 164,867 2.7102 3.21%
1996-05-01 0 9.350 9.350 9.800 9.300 9.550 10,000 94,100 9.4100 2.637 2.637 2.764 2.623 2.694 35,455 2.6541 -2.60%
1996-04-30 0 9.600 9.500 9.600 9.600 9.600 7,000 67,200 9.6000 2.708 2.679 2.708 2.708 2.708 24,819 2.7076 -1.03%
1996-04-29 0 9.700 9.550 9.750 9.700 9.700 5,000 48,500 9.7000 2.736 2.694 2.750 2.736 2.736 17,728 2.7358 1.04%
1996-04-26 0 9.600 9.600 9.750 9.600 9.600 10,000 96,000 9.6000 2.708 2.708 2.750 2.708 2.708 35,455 2.7076 0.00%
1996-04-25 0 9.600 9.550 9.650 - - 0 0 - 2.708 2.694 2.722 - - 0 - 0.00%
1996-04-24 0 9.600 9.600 9.700 9.600 9.600 30,000 288,000 9.6000 2.708 2.708 2.736 2.708 2.708 106,366 2.7076 0.00%
1996-04-23 0 9.600 9.600 9.700 9.600 9.750 46,500 449,550 9.6677 2.708 2.708 2.736 2.708 2.750 164,867 2.7268 -1.03%
1996-04-22 0 9.700 9.700 9.800 9.650 9.700 15,000 145,250 9.6833 2.736 2.736 2.764 2.722 2.736 53,183 2.7311 2.65%
1996-04-19 0 9.450 9.400 9.700 9.450 9.450 4,000 37,800 9.4500 2.665 2.651 2.736 2.665 2.665 14,182 2.6653 0.00%
1996-04-18 0 9.450 9.450 9.500 9.400 9.550 26,500 250,675 9.4594 2.665 2.665 2.679 2.651 2.694 93,956 2.6680 -2.07%
1996-04-17 0 9.650 9.650 9.700 9.650 9.850 21,500 208,775 9.7105 2.722 2.722 2.736 2.722 2.778 76,229 2.7388 -1.03%
1996-04-16 0 9.750 9.700 9.850 9.700 9.900 95,000 935,100 9.8432 2.750 2.736 2.778 2.736 2.792 336,824 2.7762 -1.52%
1996-04-15 0 9.900 9.850 10.00 9.800 9.900 151,000 1,484,700 9.8325 2.792 2.778 2.820 2.764 2.792 535,373 2.7732 1.02%
1996-04-12 0 9.800 9.750 9.800 9.700 9.900 230,000 2,256,250 9.8098 2.764 2.750 2.764 2.736 2.792 815,469 2.7668 -1.01%
1996-04-11 0 9.900 9.850 9.950 9.900 10.10 169,000 1,680,550 9.9441 2.792 2.778 2.806 2.792 2.849 599,192 2.8047 -2.94%
1996-04-10 0 10.20 10.15 10.25 10.20 10.40 79,500 815,700 10.260 2.877 2.863 2.891 2.877 2.933 281,869 2.8939 0.00%
1996-04-09 0 10.20 10.20 10.25 9.950 10.20 324,000 3,259,600 10.060 2.877 2.877 2.891 2.806 2.877 1,148,748 2.8375 1.49%
1996-04-03 0 10.05 10.00 10.05 9.900 10.05 23,000 229,550 9.9804 2.835 2.820 2.835 2.792 2.835 81,547 2.8149 1.01%
1996-04-02 0 9.950 9.950 10.00 9.950 9.950 31,500 313,425 9.9500 2.806 2.806 2.820 2.806 2.806 111,684 2.8064 0.51%
1996-04-01 0 9.900 9.900 9.950 9.900 10.00 22,250 221,263 9.9444 2.792 2.792 2.806 2.792 2.820 78,888 2.8048 -2.94%
1996-03-29 0 10.20 9.900 10.20 9.800 10.20 90,000 897,400 9.9711 2.877 2.792 2.877 2.764 2.877 319,097 2.8123 4.08%
1996-03-28 0 9.800 9.800 9.900 9.750 9.900 49,000 482,600 9.8490 2.764 2.764 2.792 2.750 2.792 173,730 2.7779 -1.01%
1996-03-27 0 9.900 9.800 9.950 9.800 10.00 158,500 1,574,375 9.9330 2.792 2.764 2.806 2.764 2.820 561,964 2.8016 -2.46%
1996-03-26 0 10.15 10.10 10.25 10.00 10.40 418,500 4,254,600 10.166 2.863 2.849 2.891 2.820 2.933 1,483,799 2.8674 3.57%
1996-03-25 0 9.800 9.750 9.900 9.500 9.950 166,000 1,622,625 9.7748 2.764 2.750 2.792 2.679 2.806 588,556 2.7570 4.26%
1996-03-22 0 9.400 9.350 9.450 9.350 9.550 152,500 1,439,950 9.4423 2.651 2.637 2.665 2.637 2.694 540,691 2.6632 -1.05%
1996-03-21 0 9.500 9.500 9.550 8.950 9.650 206,500 1,935,325 9.3720 2.679 2.679 2.694 2.524 2.722 732,149 2.6433 6.74%
1996-03-20 0 8.900 8.900 9.000 8.850 8.950 45,000 400,500 8.9000 2.510 2.510 2.538 2.496 2.524 159,548 2.5102 0.00%
1996-03-19 0 8.900 8.850 8.950 8.900 8.900 5,000 44,500 8.9000 2.510 2.496 2.524 2.510 2.510 17,728 2.5102 2.30%
1996-03-18 0 8.700 8.700 8.950 8.700 8.800 25,500 222,925 8.7422 2.454 2.454 2.524 2.454 2.482 90,411 2.4657 -0.57%
1996-03-15 0 8.750 8.750 8.800 8.750 8.950 152,500 1,346,475 8.8293 2.468 2.468 2.482 2.468 2.524 540,691 2.4903 0.00%
1996-03-14 0 8.750 8.700 8.750 8.600 8.750 130,500 1,130,875 8.6657 2.468 2.454 2.468 2.426 2.468 462,690 2.4441 1.74%
1996-03-13 0 8.600 8.550 8.700 8.550 8.700 117,500 1,014,800 8.6366 2.426 2.411 2.454 2.411 2.454 416,598 2.4359 -1.71%
1996-03-12 0 8.750 8.650 8.800 8.600 8.750 42,000 364,650 8.6821 2.468 2.440 2.482 2.426 2.468 148,912 2.4488 2.94%
1996-03-11 0 8.500 8.500 8.600 8.300 9.000 72,500 627,700 8.6579 2.397 2.397 2.426 2.341 2.538 257,050 2.4419 -8.60%
1996-03-08 0 9.300 9.250 9.300 9.300 9.400 14,000 130,550 9.3250 2.623 2.609 2.623 2.623 2.651 49,637 2.6301 0.54%
1996-03-07 0 9.250 9.200 9.250 9.100 9.600 184,000 1,720,400 9.3500 2.609 2.595 2.609 2.567 2.708 652,375 2.6371 1.65%
1996-03-06 0 9.100 9.050 9.150 9.050 9.200 92,000 835,350 9.0799 2.567 2.553 2.581 2.553 2.595 326,188 2.5609 0.55%
1996-03-05 0 9.050 9.050 9.100 8.900 9.100 253,000 2,278,300 9.0051 2.553 2.553 2.567 2.510 2.567 897,016 2.5399 0.56%
1996-03-04 0 9.000 8.950 9.000 8.850 9.400 80,500 724,400 8.9988 2.538 2.524 2.538 2.496 2.651 285,414 2.5381 5.26%
1996-03-01 0 8.550 8.550 8.600 8.400 8.500 15,000 127,300 8.4867 2.411 2.411 2.426 2.369 2.397 53,183 2.3936 0.59%
1996-02-29 0 8.500 8.400 8.650 8.400 8.600 29,000 246,400 8.4966 2.397 2.369 2.440 2.369 2.426 102,820 2.3964 -1.16%
1996-02-28 0 8.600 8.500 8.600 8.450 8.600 102,000 870,400 8.5333 2.426 2.397 2.426 2.383 2.426 361,643 2.4068 2.38%
1996-02-27 0 8.400 8.350 8.400 8.300 8.400 72,500 607,500 8.3793 2.369 2.355 2.369 2.341 2.369 257,050 2.3634 0.60%
1996-02-26 0 8.350 8.350 8.600 8.250 8.400 22,000 182,850 8.3114 2.355 2.355 2.426 2.327 2.369 78,001 2.3442 -1.18%
1996-02-23 0 8.450 8.400 8.600 - - 0 0 - 2.383 2.369 2.426 - - 0 - 0.00%
1996-02-22 0 8.450 8.450 8.800 8.450 8.450 2,000 16,900 8.4500 2.383 2.383 2.482 2.383 2.383 7,091 2.3833 -2.87%
1996-02-16 0 8.700 8.700 8.800 8.700 8.700 6,000 52,200 8.7000 2.454 2.454 2.482 2.454 2.454 21,273 2.4538 0.00%
1996-02-15 0 8.700 8.700 8.800 8.700 8.700 9,000 78,300 8.7000 2.454 2.454 2.482 2.454 2.454 31,910 2.4538 0.00%
1996-02-14 0 8.700 8.650 8.800 8.700 8.800 13,000 113,800 8.7538 2.454 2.440 2.482 2.454 2.482 46,092 2.4690 1.16%
1996-02-13 0 8.600 8.550 8.600 8.600 8.800 22,000 190,100 8.6409 2.426 2.411 2.426 2.426 2.482 78,001 2.4371 -2.27%
1996-02-12 0 8.800 8.600 8.800 8.600 8.800 8,000 69,600 8.7000 2.482 2.426 2.482 2.426 2.482 28,364 2.4538 0.57%
1996-02-09 0 8.750 8.700 8.750 8.750 8.800 6,000 52,600 8.7667 2.468 2.454 2.468 2.468 2.482 21,273 2.4726 2.34%
1996-02-08 0 8.550 8.550 8.800 8.500 8.500 5,000 42,500 8.5000 2.411 2.411 2.482 2.397 2.397 17,728 2.3974 -3.93%
1996-02-07 0 8.900 8.650 8.900 8.650 9.100 67,500 607,375 8.9981 2.510 2.440 2.510 2.440 2.567 239,322 2.5379 3.49%
1996-02-06 0 8.600 8.600 8.800 8.500 8.750 47,500 405,975 8.5468 2.426 2.426 2.482 2.397 2.468 168,412 2.4106 1.18%
1996-02-05 0 8.500 8.450 8.600 8.300 8.500 51,000 432,500 8.4804 2.397 2.383 2.426 2.341 2.397 180,821 2.3919 0.00%
1996-02-02 0 8.500 8.500 8.600 8.450 8.650 93,500 800,100 8.5572 2.397 2.397 2.426 2.383 2.440 331,506 2.4135 1.19%
1996-02-01 0 8.400 8.400 8.500 8.400 8.500 40,000 337,500 8.4375 2.369 2.369 2.397 2.369 2.397 141,821 2.3798 5.00%
1996-01-31 0 8.000 8.100 8.200 8.000 8.350 76,000 624,100 8.2118 2.256 2.285 2.313 2.256 2.355 269,459 2.3161 -4.76%
1996-01-30 0 8.400 8.250 8.450 8.400 8.600 43,000 365,200 8.4930 2.369 2.327 2.383 2.369 2.426 152,457 2.3954 -2.33%
1996-01-29 0 8.600 8.500 8.700 8.200 9.100 181,000 1,584,450 8.7539 2.426 2.397 2.454 2.313 2.567 641,739 2.4690 7.50%
1996-01-26 0 8.000 7.700 8.000 7.350 8.200 164,000 1,237,050 7.5430 2.256 2.172 2.256 2.073 2.313 581,465 2.1275 11.11%
1996-01-25 0 7.200 7.050 7.200 - - 0 0 - 2.031 1.988 2.031 - - 0 - 0.00%
1996-01-24 0 7.200 7.100 7.200 7.100 7.200 38,000 272,100 7.1605 2.031 2.003 2.031 2.003 2.031 134,730 2.0196 1.41%
1996-01-23 0 7.100 7.000 7.200 7.000 7.100 47,000 329,400 7.0085 2.003 1.974 2.031 1.974 2.003 166,639 1.9767 1.43%
1996-01-22 0 7.000 7.000 7.100 7.000 7.000 7,000 49,000 7.0000 1.974 1.974 2.003 1.974 1.974 24,819 1.9743 0.00%
1996-01-19 0 7.000 7.000 7.050 7.000 7.000 20,000 140,000 7.0000 1.974 1.974 1.988 1.974 1.974 70,910 1.9743 0.72%
1996-01-18 0 6.950 6.850 6.950 6.900 7.100 50,000 348,200 6.9640 1.960 1.932 1.960 1.946 2.003 177,276 1.9642 0.72%
1996-01-17 0 6.900 6.700 6.900 6.700 6.950 8,500 57,200 6.7294 1.946 1.890 1.946 1.890 1.960 30,137 1.8980 1.47%
1996-01-16 0 6.800 6.700 6.850 6.700 7.100 19,000 129,700 6.8263 1.918 1.890 1.932 1.890 2.003 67,365 1.9253 2.26%
1996-01-15 0 6.650 6.500 6.650 6.250 6.700 50,500 326,300 6.4614 1.876 1.833 1.876 1.763 1.890 179,049 1.8224 9.02%
1996-01-12 0 6.100 6.050 6.200 6.100 6.100 10,000 61,000 6.1000 1.720 1.706 1.749 1.720 1.720 35,455 1.7205 0.83%
1996-01-11 0 6.050 6.050 6.200 6.050 6.050 17,500 105,875 6.0500 1.706 1.706 1.749 1.706 1.706 62,047 1.7064 -0.82%
1996-01-10 0 6.100 6.050 6.200 - - 0 0 - 1.720 1.706 1.749 - - 0 - 0.00%
1996-01-09 0 6.100 6.100 6.200 6.100 6.200 17,000 104,900 6.1706 1.720 1.720 1.749 1.720 1.749 60,274 1.7404 -0.81%
1996-01-08 0 6.150 6.100 6.250 6.150 6.250 50,000 309,250 6.1850 1.735 1.720 1.763 1.735 1.763 177,276 1.7445 2.50%
1996-01-05 0 6.000 6.000 6.300 6.000 6.050 4,500 27,175 6.0389 1.692 1.692 1.777 1.692 1.706 15,955 1.7032 -0.83%
1996-01-04 0 6.050 6.050 6.100 6.050 6.100 28,500 172,700 6.0596 1.706 1.706 1.720 1.706 1.720 101,047 1.7091 0.00%
1996-01-03 0 6.050 6.050 6.200 - - 0 0 - 1.706 1.706 1.749 - - 0 - 0.00%
1996-01-02 0 6.050 5.950 6.100 6.000 6.050 4,500 27,075 6.0167 1.706 1.678 1.720 1.692 1.706 15,955 1.6970 0.00%
1995-12-29 0 6.050 5.950 6.200 - - 0 0 - 1.706 1.678 1.749 - - 0 - 0.00%
1995-12-28 0 6.050 6.000 6.350 - - 0 0 - 1.706 1.692 1.791 - - 0 - 0.00%
1995-12-27 0 6.050 6.000 6.200 - - 0 0 - 1.706 1.692 1.749 - - 0 - 0.00%
1995-12-22 0 6.050 6.050 6.150 6.050 6.150 7,000 42,400 6.0571 1.706 1.706 1.735 1.706 1.735 24,819 1.7084 0.83%
1995-12-21 0 6.000 6.000 6.200 6.000 6.100 7,500 45,500 6.0667 1.692 1.692 1.749 1.692 1.720 26,591 1.7111 -3.23%
1995-12-20 0 6.200 6.050 6.200 6.000 6.200 13,500 82,100 6.0815 1.749 1.706 1.749 1.692 1.749 47,864 1.7153 5.08%
1995-12-19 0 5.900 5.850 6.000 5.900 6.000 9,000 53,500 5.9444 1.664 1.650 1.692 1.664 1.692 31,910 1.6766 -2.48%
1995-12-18 0 6.050 5.950 6.200 - - 0 0 - 1.706 1.678 1.749 - - 0 - 0.00%
1995-12-15 0 6.050 6.000 6.300 6.050 6.100 60,000 364,000 6.0667 1.706 1.692 1.777 1.706 1.720 212,731 1.7111 -0.82%
1995-12-14 0 6.100 6.100 6.300 - - 0 0 - 1.720 1.720 1.777 - - 0 - 0.83%
1995-12-13 0 6.050 6.050 - - - 0 0 - 1.706 1.706 - - - 0 - 0.83%
1995-12-12 0 6.000 6.000 6.400 6.000 6.100 4,000 24,300 6.0750 1.692 1.692 1.805 1.692 1.720 14,182 1.7134 -4.76%
1995-12-11 0 6.300 6.150 6.350 - - 0 0 - 1.777 1.735 1.791 - - 0 - 0.00%
1995-12-08 0 6.300 6.250 6.400 - - 0 0 - 1.777 1.763 1.805 - - 0 - 0.00%
1995-12-07 0 6.300 6.250 6.300 6.250 6.300 22,500 141,000 6.2667 1.777 1.763 1.777 1.763 1.777 79,774 1.7675 -1.56%
1995-12-06 0 6.400 6.250 6.400 - - 0 0 - 1.805 1.763 1.805 - - 0 - -0.78%
1995-12-05 0 6.450 6.250 6.450 - - 0 0 - 1.819 1.763 1.819 - - 0 - 0.00%
1995-12-04 0 6.450 6.400 6.450 6.450 6.450 1,500 9,675 6.4500 1.819 1.805 1.819 1.819 1.819 5,318 1.8192 1.57%
1995-12-01 0 6.350 6.300 6.400 6.350 6.400 24,000 152,600 6.3583 1.791 1.777 1.805 1.791 1.805 85,092 1.7933 -0.78%
1995-11-30 0 6.400 6.400 6.450 6.350 6.400 30,000 191,500 6.3833 1.805 1.805 1.819 1.791 1.805 106,366 1.8004 0.79%
1995-11-29 0 6.350 6.350 6.500 6.300 6.300 8,500 53,550 6.3000 1.791 1.791 1.833 1.777 1.777 30,137 1.7769 0.79%
1995-11-28 0 6.300 6.300 6.400 6.200 6.500 15,500 97,350 6.2806 1.777 1.777 1.805 1.749 1.833 54,956 1.7714 0.00%
1995-11-27 0 6.300 6.300 - 6.250 6.250 5,000 31,250 6.2500 1.777 1.777 - 1.763 1.763 17,728 1.7628 4.13%
1995-11-24 0 6.050 6.050 6.250 6.050 6.150 83,000 508,050 6.1211 1.706 1.706 1.763 1.706 1.735 294,278 1.7264 -2.42%
1995-11-23 0 6.200 6.200 6.250 6.100 6.200 47,500 293,250 6.1737 1.749 1.749 1.763 1.720 1.749 168,412 1.7413 -3.13%
1995-11-22 0 6.400 6.250 6.400 6.400 6.500 47,500 306,150 6.4453 1.805 1.763 1.805 1.805 1.833 168,412 1.8179 -1.54%
1995-11-21 0 6.500 6.450 - 6.450 6.500 57,500 372,125 6.4717 1.833 1.819 - 1.819 1.833 203,867 1.8253 0.00%
1995-11-20 0 6.500 6.400 - 6.500 6.500 1,000 6,500 6.5000 1.833 1.805 - 1.833 1.833 3,546 1.8333 1.56%
1995-11-17 0 6.400 6.350 6.500 6.400 6.500 84,000 540,050 6.4292 1.805 1.791 1.833 1.805 1.833 297,823 1.8133 -3.03%
1995-11-16 0 6.600 6.500 6.600 6.600 6.600 23,000 151,800 6.6000 1.862 1.833 1.862 1.862 1.862 81,547 1.8615 0.00%
1995-11-15 0 6.600 6.600 6.750 6.600 6.650 35,000 232,500 6.6429 1.862 1.862 1.904 1.862 1.876 124,093 1.8736 -2.22%
1995-11-14 0 6.750 6.650 6.750 6.800 6.800 5,000 34,000 6.8000 1.904 1.876 1.904 1.918 1.918 17,728 1.9179 2.27%
1995-11-13 0 6.600 6.550 6.600 6.600 6.600 5,000 33,000 6.6000 1.862 1.847 1.862 1.862 1.862 17,728 1.8615 -1.49%
1995-11-10 0 6.700 6.700 6.800 - - 0 0 - 1.890 1.890 1.918 - - 0 - 0.00%
1995-11-09 0 6.700 6.700 6.800 6.700 6.800 19,500 131,150 6.7256 1.890 1.890 1.918 1.890 1.918 69,138 1.8969 -1.47%
1995-11-08 0 6.800 6.700 6.800 6.700 6.800 10,000 67,200 6.7200 1.918 1.890 1.918 1.890 1.918 35,455 1.8954 -0.73%
1995-11-07 0 6.850 6.650 6.850 - - 0 0 - 1.932 1.876 1.932 - - 0 - 0.00%
1995-11-06 0 6.850 6.750 6.850 6.850 6.850 5,000 34,250 6.8500 1.932 1.904 1.932 1.932 1.932 17,728 1.9320 0.00%
1995-11-03 0 6.850 6.800 6.850 6.850 6.850 50,500 345,925 6.8500 1.932 1.918 1.932 1.932 1.932 179,049 1.9320 0.74%
1995-11-02 0 6.800 6.700 6.850 6.800 6.800 1,000 6,800 6.8000 1.918 1.890 1.932 1.918 1.918 3,546 1.9179 0.00%
1995-10-31 0 6.800 6.700 6.850 6.800 6.850 51,500 351,275 6.8209 1.918 1.890 1.932 1.918 1.932 182,594 1.9238 -0.73%
1995-10-30 0 6.850 6.850 6.900 6.850 6.900 33,000 227,300 6.8879 1.932 1.932 1.946 1.932 1.946 117,002 1.9427 -0.72%
1995-10-27 0 6.900 6.900 7.000 - - 0 0 - 1.946 1.946 1.974 - - 0 - 0.73%
1995-10-26 0 6.850 6.850 7.100 6.850 6.850 5,000 34,250 6.8500 1.932 1.932 2.003 1.932 1.932 17,728 1.9320 -2.14%
1995-10-25 0 7.000 6.950 7.200 - - 0 0 - 1.974 1.960 2.031 - - 0 - 0.00%
1995-10-24 0 7.000 6.950 7.100 7.000 7.000 2,000 14,000 7.0000 1.974 1.960 2.003 1.974 1.974 7,091 1.9743 0.00%
1995-10-23 0 7.000 6.950 7.000 7.000 7.000 20,000 140,000 7.0000 1.974 1.960 1.974 1.974 1.974 70,910 1.9743 -3.45%
1995-10-20 0 7.250 7.050 7.350 7.100 7.250 10,000 71,550 7.1550 2.045 1.988 2.073 2.003 2.045 35,455 2.0180 2.84%
1995-10-19 0 7.050 7.000 7.300 7.050 7.100 47,000 332,550 7.0755 1.988 1.974 2.059 1.988 2.003 166,639 1.9956 -2.76%
1995-10-18 0 7.250 7.150 7.250 - - 0 0 - 2.045 2.017 2.045 - - 0 - -1.36%
1995-10-17 0 7.350 7.200 7.350 - - 0 0 - 2.073 2.031 2.073 - - 0 - 0.00%
1995-10-16 0 7.350 7.300 7.500 7.200 7.450 6,000 44,250 7.3750 2.073 2.059 2.115 2.031 2.101 21,273 2.0801 3.52%
1995-10-13 0 7.100 7.050 7.250 7.000 7.100 28,500 200,000 7.0175 2.003 1.988 2.045 1.974 2.003 101,047 1.9793 1.43%
1995-10-12 0 7.000 7.000 7.200 7.000 7.000 9,000 63,000 7.0000 1.974 1.974 2.031 1.974 1.974 31,910 1.9743 -0.71%
1995-10-11 0 7.050 7.050 7.200 7.000 7.000 21,500 150,500 7.0000 1.988 1.988 2.031 1.974 1.974 76,229 1.9743 -2.76%
1995-10-10 0 7.250 7.100 7.250 7.250 7.250 10,000 72,500 7.2500 2.045 2.003 2.045 2.045 2.045 35,455 2.0448 0.69%
1995-10-09 0 7.200 7.150 7.300 7.200 7.200 5,000 36,000 7.2000 2.031 2.017 2.059 2.031 2.031 17,728 2.0307 -1.37%
1995-10-06 0 7.300 7.100 7.300 7.150 7.300 29,000 209,200 7.2138 2.059 2.003 2.059 2.017 2.059 102,820 2.0346 2.82%
1995-10-05 0 7.100 7.050 7.250 7.050 7.100 6,000 42,550 7.0917 2.003 1.988 2.045 1.988 2.003 21,273 2.0002 -2.07%
1995-10-04 0 7.250 7.150 - 7.150 7.250 29,000 208,750 7.1983 2.045 2.017 - 2.017 2.045 102,820 2.0302 0.00%
1995-10-03 0 7.250 6.950 7.250 - - 0 0 - 2.045 1.960 2.045 - - 0 - 0.00%
1995-10-02 0 7.250 7.250 7.300 7.250 7.250 3,000 21,750 7.2500 2.045 2.045 2.059 2.045 2.045 10,637 2.0448 -0.68%
1995-09-29 0 7.300 7.200 7.300 7.250 7.300 19,000 138,200 7.2737 2.059 2.031 2.059 2.045 2.059 67,365 2.0515 0.69%
1995-09-28 0 7.250 7.250 7.500 7.250 7.300 61,660 447,452 7.2568 2.045 2.045 2.115 2.045 2.059 218,617 2.0467 -2.68%
1995-09-27 0 7.450 7.350 7.550 - - 0 0 - 2.101 2.073 2.129 - - 0 - 0.00%
1995-09-26 0 7.450 7.350 7.500 7.450 7.450 10,000 74,500 7.4500 2.101 2.073 2.115 2.101 2.101 35,455 2.1012 1.36%
1995-09-25 0 7.350 7.000 7.400 - - 0 0 - 2.073 1.974 2.087 - - 0 - 0.00%
1995-09-22 0 7.350 7.350 7.500 - - 0 0 - 2.073 2.073 2.115 - - 0 - 0.00%
1995-09-21 0 7.350 7.300 7.550 7.350 7.350 3,000 22,050 7.3500 2.073 2.059 2.129 2.073 2.073 10,637 2.0730 -3.92%
1995-09-20 0 7.650 7.350 7.700 - - 0 0 - 2.158 2.073 2.172 - - 0 - 0.00%
1995-09-19 0 7.650 7.350 7.650 - - 0 0 - 2.158 2.073 2.158 - - 0 - -1.92%
1995-09-18 0 7.800 7.350 7.800 - - 0 0 - 2.200 2.073 2.200 - - 0 - 0.00%
1995-09-15 0 7.800 7.400 7.900 - - 0 0 - 2.200 2.087 2.228 - - 0 - 0.00%
1995-09-14 0 7.800 7.600 7.950 - - 2,000 15,400 7.7000 2.200 2.144 2.242 - - 7,091 2.1718 0.00%
1995-09-13 0 7.800 7.600 7.800 - - 0 0 - 2.200 2.144 2.200 - - 0 - 0.00%
1995-09-12 0 7.800 7.500 7.800 - - 0 0 - 2.200 2.115 2.200 - - 0 - 0.00%
1995-09-11 0 7.800 7.500 7.950 - - 0 0 - 2.200 2.115 2.242 - - 0 - 0.00%
1995-09-08 0 7.800 7.700 7.900 - - 0 0 - 2.200 2.172 2.228 - - 0 - 0.00%
1995-09-07 0 7.800 7.600 7.900 - - 0 0 - 2.200 2.144 2.228 - - 0 - 0.00%
1995-09-06 0 7.800 7.700 7.900 - - 0 0 - 2.200 2.172 2.228 - - 0 - 0.00%
1995-09-05 0 7.800 7.700 7.900 7.800 7.800 8,000 62,400 7.8000 2.200 2.172 2.228 2.200 2.200 28,364 2.2000 1.30%
1995-09-04 0 7.700 7.700 7.900 7.700 7.700 4,000 30,800 7.7000 2.172 2.172 2.228 2.172 2.172 14,182 2.1718 0.00%
1995-09-01 0 7.700 7.600 7.850 - - 0 0 - 2.172 2.144 2.214 - - 0 - 0.00%
1995-08-31 0 7.700 7.600 7.900 - - 0 0 - 2.172 2.144 2.228 - - 0 - 0.00%
1995-08-30 0 7.700 7.700 7.850 7.700 7.700 25,000 192,500 7.7000 2.172 2.172 2.214 2.172 2.172 88,638 2.1718 0.00%
1995-08-29 0 7.700 7.600 7.850 - - 0 0 - 2.172 2.144 2.214 - - 0 - 0.00%
1995-08-25 0 7.700 7.700 7.900 7.700 7.700 7,500 57,750 7.7000 2.172 2.172 2.228 2.172 2.172 26,591 2.1718 -1.28%
1995-08-24 0 7.800 7.600 7.850 7.800 7.850 25,000 195,250 7.8100 2.200 2.144 2.214 2.200 2.214 88,638 2.2028 0.00%
1995-08-23 0 7.800 7.750 7.850 7.800 7.800 10,000 78,000 7.8000 2.200 2.186 2.214 2.200 2.200 35,455 2.2000 -2.50%
1995-08-22 0 8.000 7.800 8.000 7.750 8.000 89,000 703,600 7.9056 2.256 2.200 2.256 2.186 2.256 315,551 2.2298 5.26%
1995-08-21 0 7.600 7.600 - 7.300 7.550 31,000 233,050 7.5177 2.144 2.144 - 2.059 2.129 109,911 2.1204 4.11%
1995-08-18 0 7.300 7.200 7.300 7.300 7.300 2,000 14,600 7.3000 2.059 2.031 2.059 2.059 2.059 7,091 2.0589 0.00%
1995-08-17 0 7.300 7.250 7.300 7.200 7.400 26,000 191,300 7.3577 2.059 2.045 2.059 2.031 2.087 92,183 2.0752 0.69%
1995-08-16 0 7.250 7.200 7.350 7.250 7.250 6,000 43,500 7.2500 2.045 2.031 2.073 2.045 2.045 21,273 2.0448 0.00%
1995-08-15 0 7.250 7.200 7.350 7.250 7.300 23,000 167,400 7.2783 2.045 2.031 2.073 2.045 2.059 81,547 2.0528 -1.36%
1995-08-14 0 7.350 7.200 - - - 0 0 - 2.073 2.031 - - - 0 - 0.00%
1995-08-11 0 7.350 7.250 7.500 - - 0 0 - 2.073 2.045 2.115 - - 0 - 0.00%
1995-08-10 0 7.350 7.300 7.600 7.350 7.600 32,000 238,450 7.4516 2.073 2.059 2.144 2.073 2.144 113,457 2.1017 -2.00%
1995-08-09 0 7.500 7.450 7.600 7.500 7.500 3,000 22,500 7.5000 2.115 2.101 2.144 2.115 2.115 10,637 2.1153 0.67%
1995-08-08 0 7.450 7.450 7.750 7.450 7.500 4,000 29,850 7.4625 2.101 2.101 2.186 2.101 2.115 14,182 2.1048 -5.10%
1995-08-07 0 7.850 7.650 7.850 7.850 7.850 1,000 7,850 7.8500 2.214 2.158 2.214 2.214 2.214 3,546 2.2141 0.64%
1995-08-04 0 7.800 7.800 7.850 7.800 7.800 3,000 23,400 7.8000 2.200 2.200 2.214 2.200 2.200 10,637 2.2000 0.00%
1995-08-03 0 7.800 7.550 7.800 7.800 7.800 10,000 78,000 7.8000 2.200 2.129 2.200 2.200 2.200 35,455 2.2000 -0.64%
1995-08-02 0 7.850 7.800 7.900 7.850 7.900 16,000 125,650 7.8531 2.214 2.200 2.228 2.214 2.228 56,728 2.2149 -0.63%
1995-08-01 0 7.900 7.600 7.900 - - 0 0 - 2.228 2.144 2.228 - - 0 - 0.00%
1995-07-31 0 7.900 - 7.950 - - 0 0 - 2.228 - 2.242 - - 0 - 0.00%
1995-07-28 0 7.900 7.850 8.000 7.900 7.900 1,000 7,900 7.9000 2.228 2.214 2.256 2.228 2.228 3,546 2.2282 -1.25%
1995-07-27 0 8.000 7.900 8.100 8.000 8.000 16,000 128,000 8.0000 2.256 2.228 2.285 2.256 2.256 56,728 2.2564 -2.44%
1995-07-26 0 8.200 7.900 8.200 7.850 8.300 29,500 237,850 8.0627 2.313 2.228 2.313 2.214 2.341 104,593 2.2741 6.49%
1995-07-25 0 7.700 7.550 7.800 - - 0 0 - 2.172 2.129 2.200 - - 0 - 0.00%
1995-07-24 0 7.700 7.450 7.800 - - 0 0 - 2.172 2.101 2.200 - - 0 - 0.00%
1995-07-21 0 7.700 7.400 7.750 7.600 7.750 10,000 76,800 7.6800 2.172 2.087 2.186 2.144 2.186 35,455 2.1661 2.67%
1995-07-20 0 7.500 7.300 7.700 - - 0 0 - 2.115 2.059 2.172 - - 0 - 0.00%
1995-07-19 0 7.500 7.500 7.800 7.400 7.400 16,000 118,400 7.4000 2.115 2.115 2.200 2.087 2.087 56,728 2.0871 -3.85%
1995-07-18 0 7.800 7.500 7.800 - - 0 0 - 2.200 2.115 2.200 - - 0 - 0.00%
1995-07-17 0 7.800 7.550 7.800 - - 0 0 - 2.200 2.129 2.200 - - 0 - 0.00%
1995-07-14 0 7.800 7.750 7.900 - - 0 0 - 2.200 2.186 2.228 - - 0 - 0.00%
1995-07-13 0 7.800 7.750 7.900 7.800 7.850 4,000 31,300 7.8250 2.200 2.186 2.228 2.200 2.214 14,182 2.2070 -1.27%
1995-07-12 0 7.900 7.750 7.900 7.900 7.900 11,000 86,900 7.9000 2.228 2.186 2.228 2.228 2.228 39,001 2.2282 0.00%
1995-07-11 0 7.900 7.600 7.900 - - 0 0 - 2.228 2.144 2.228 - - 0 - 0.00%
1995-07-10 0 7.900 7.650 7.900 7.800 7.900 14,000 109,600 7.8286 2.228 2.158 2.228 2.200 2.228 49,637 2.2080 1.28%
1995-07-07 0 7.800 7.700 7.850 7.750 7.950 20,000 156,350 7.8175 2.200 2.172 2.214 2.186 2.242 70,910 2.2049 -1.27%
1995-07-06 0 7.900 7.800 8.000 7.900 7.900 10,000 79,000 7.9000 2.228 2.200 2.256 2.228 2.228 35,455 2.2282 0.00%
1995-07-05 0 7.900 7.900 8.150 7.800 8.000 25,000 197,400 7.8960 2.228 2.228 2.299 2.200 2.256 88,638 2.2270 -1.25%
1995-07-04 0 8.000 7.600 8.100 - - 0 0 - 2.256 2.144 2.285 - - 0 - 0.00%
1995-07-03 0 8.000 7.800 8.000 8.000 8.050 25,000 200,500 8.0200 2.256 2.200 2.256 2.256 2.270 88,638 2.2620 1.27%
1995-06-30 0 7.900 7.900 8.050 7.900 8.200 19,000 153,100 8.0579 2.228 2.228 2.270 2.228 2.313 67,365 2.2727 -4.24%
1995-06-29 0 8.250 8.050 8.250 7.850 8.250 47,000 377,000 8.0213 2.327 2.270 2.327 2.214 2.327 166,639 2.2624 8.55%
1995-06-28 0 7.600 7.600 8.000 7.600 7.600 5,000 38,000 7.6000 2.144 2.144 2.256 2.144 2.144 17,728 2.1436 -5.00%
1995-06-27 0 8.000 7.800 8.000 7.800 8.100 50,000 398,350 7.9670 2.256 2.200 2.256 2.200 2.285 177,276 2.2471 -2.44%
1995-06-26 0 8.200 8.100 8.200 7.900 8.600 160,500 1,311,300 8.1701 2.313 2.285 2.313 2.228 2.426 569,056 2.3043 5.13%
1995-06-23 0 7.800 7.600 7.800 7.450 7.800 29,500 225,875 7.6568 2.200 2.144 2.200 2.101 2.200 104,593 2.1596 4.70%
1995-06-22 0 7.450 7.200 7.450 7.450 7.450 1,500 11,175 7.4500 2.101 2.031 2.101 2.101 2.101 5,318 2.1012 0.68%
1995-06-21 0 7.400 7.150 7.400 - - 0 0 - 2.087 2.017 2.087 - - 0 - -1.33%
1995-06-20 0 7.500 7.300 7.500 - - 0 0 - 2.115 2.059 2.115 - - 0 - 0.00%
1995-06-16 0 7.500 7.300 7.500 7.450 7.500 13,000 96,925 7.4558 2.115 2.059 2.115 2.101 2.115 46,092 2.1029 0.67%
1995-06-15 0 7.450 7.250 7.450 7.450 7.450 10,000 74,500 7.4500 2.101 2.045 2.101 2.101 2.101 35,455 2.1012 -0.67%
1995-06-14 0 7.900 7.700 7.900 7.800 7.900 30,500 239,725 7.8598 2.115 2.062 2.115 2.089 2.115 113,906 2.1046 -1.25%
1995-06-13 0 8.000 7.750 8.000 7.750 8.000 13,500 106,250 7.8704 2.142 2.075 2.142 2.075 2.142 50,417 2.1074 2.56%
1995-06-12 0 7.800 7.800 8.000 7.800 7.800 9,000 70,200 7.8000 2.089 2.089 2.142 2.089 2.089 33,612 2.0886 -1.89%
1995-06-09 0 7.950 7.850 7.950 7.800 7.950 43,000 337,350 7.8453 2.129 2.102 2.129 2.089 2.129 160,588 2.1007 1.27%
1995-06-08 0 7.850 7.850 7.900 7.800 7.900 8,000 62,950 7.8688 2.102 2.102 2.115 2.089 2.115 29,877 2.1070 0.64%
1995-06-07 0 7.800 7.700 7.950 7.800 7.800 32,000 249,600 7.8000 2.089 2.062 2.129 2.089 2.089 119,508 2.0886 0.65%
1995-06-06 0 7.750 7.750 7.900 7.750 7.750 17,000 131,750 7.7500 2.075 2.075 2.115 2.075 2.075 63,488 2.0752 -1.90%
1995-06-05 0 7.900 7.800 7.900 7.850 7.900 68,000 536,700 7.8926 2.115 2.089 2.115 2.102 2.115 253,954 2.1134 -1.25%
1995-06-01 0 8.000 8.000 8.050 7.700 8.000 197,000 1,546,950 7.8525 2.142 2.142 2.156 2.062 2.142 735,718 2.1026 3.23%
1995-05-31 0 7.750 7.700 7.750 7.700 7.800 59,000 457,600 7.7559 2.075 2.062 2.075 2.062 2.089 220,342 2.0768 1.97%
1995-05-30 0 7.600 7.550 7.600 7.600 7.600 29,000 220,400 7.6000 2.035 2.022 2.035 2.035 2.035 108,304 2.0350 1.33%
1995-05-29 0 7.500 7.500 7.550 7.400 7.500 19,000 142,050 7.4763 2.008 2.008 2.022 1.981 2.008 70,958 2.0019 -0.66%
1995-05-26 0 7.550 7.450 7.650 7.500 7.550 14,000 105,200 7.5143 2.022 1.995 2.048 2.008 2.022 52,285 2.0121 1.34%
1995-05-25 0 7.450 7.450 7.550 7.400 7.400 16,000 118,400 7.4000 1.995 1.995 2.022 1.981 1.981 59,754 1.9815 0.68%
1995-05-24 0 7.400 7.300 7.400 - - 0 0 - 1.981 1.955 1.981 - - 0 - 0.00%
1995-05-23 0 7.400 7.350 7.600 7.400 7.400 31,000 229,400 7.4000 1.981 1.968 2.035 1.981 1.981 115,773 1.9815 0.68%
1995-05-22 0 7.350 7.300 7.500 7.350 7.500 37,000 274,400 7.4162 1.968 1.955 2.008 1.968 2.008 138,181 1.9858 -2.00%
1995-05-19 0 7.500 7.400 7.700 7.500 7.600 17,000 127,700 7.5118 2.008 1.981 2.062 2.008 2.035 63,488 2.0114 0.00%
1995-05-18 0 7.500 7.350 7.500 7.400 7.500 7,000 52,300 7.4714 2.008 1.968 2.008 1.981 2.008 26,142 2.0006 0.00%
1995-05-17 0 7.500 7.300 7.700 7.250 7.500 62,000 458,000 7.3871 2.008 1.955 2.062 1.941 2.008 231,546 1.9780 3.45%
1995-05-16 0 7.250 7.250 7.300 7.250 7.250 15,000 108,750 7.2500 1.941 1.941 1.955 1.941 1.941 56,019 1.9413 0.00%
1995-05-15 0 7.250 7.200 7.400 7.200 7.300 45,000 326,400 7.2533 1.941 1.928 1.981 1.928 1.955 168,058 1.9422 -2.68%
1995-05-12 0 7.450 7.350 7.500 7.300 7.450 42,000 308,050 7.3345 1.995 1.968 2.008 1.955 1.995 156,854 1.9639 2.05%
1995-05-11 0 7.300 7.250 7.350 7.250 7.300 51,000 370,550 7.2657 1.955 1.941 1.968 1.941 1.955 190,465 1.9455 1.39%
1995-05-10 0 7.200 7.200 7.300 7.200 7.250 42,000 303,800 7.2333 1.928 1.928 1.955 1.928 1.941 156,854 1.9368 0.00%
1995-05-09 0 7.200 7.150 7.200 7.200 7.200 7,000 50,400 7.2000 1.928 1.915 1.928 1.928 1.928 26,142 1.9279 0.70%
1995-05-08 0 7.150 7.150 7.200 7.150 7.200 31,500 226,250 7.1825 1.915 1.915 1.928 1.915 1.928 117,640 1.9232 0.00%
1995-05-05 0 7.150 7.150 7.250 7.150 7.200 5,000 35,850 7.1700 1.915 1.915 1.941 1.915 1.928 18,673 1.9199 -0.69%
1995-05-04 0 7.200 7.150 7.250 7.200 7.700 96,940 709,430 7.3182 1.928 1.915 1.941 1.928 2.062 362,033 1.9596 -4.64%
1995-05-03 0 7.550 7.400 7.650 7.550 7.800 86,000 657,550 7.6459 2.022 1.981 2.048 2.022 2.089 321,177 2.0473 2.03%
1995-05-02 0 7.400 7.300 7.700 7.100 7.400 81,000 588,150 7.2611 1.981 1.955 2.062 1.901 1.981 302,504 1.9443 2.78%
1995-05-01 0 7.200 7.200 7.400 7.050 7.200 52,500 374,125 7.1262 1.928 1.928 1.981 1.888 1.928 196,067 1.9081 0.70%
1995-04-28 0 7.150 7.150 7.400 7.050 7.200 57,000 407,050 7.1412 1.915 1.915 1.981 1.888 1.928 212,873 1.9122 2.14%
1995-04-27 0 7.000 7.000 7.050 7.000 7.100 16,500 116,375 7.0530 1.874 1.874 1.888 1.874 1.901 61,621 1.8886 -1.41%
1995-04-26 0 7.100 7.000 7.100 6.900 7.150 64,000 454,050 7.0945 1.901 1.874 1.901 1.848 1.915 239,015 1.8997 -1.39%
1995-04-25 0 7.200 7.100 7.250 6.800 7.400 52,500 378,825 7.2157 1.928 1.901 1.941 1.821 1.981 196,067 1.9321 5.11%
1995-04-24 0 6.850 6.850 7.100 6.850 6.850 3,000 20,550 6.8500 1.834 1.834 1.901 1.834 1.834 11,204 1.8342 -4.20%
1995-04-21 0 7.150 7.050 7.300 7.150 7.150 3,000 21,450 7.1500 1.915 1.888 1.955 1.915 1.915 11,204 1.9145 -1.38%
1995-04-20 0 7.250 7.100 7.300 - - 0 0 - 1.941 1.901 1.955 - - 0 - 0.00%
1995-04-19 0 7.250 7.100 7.250 7.300 7.300 2,500 18,250 7.3000 1.941 1.901 1.941 1.955 1.955 9,337 1.9547 0.00%
1995-04-18 0 7.250 7.100 7.300 - - 0 0 - 1.941 1.901 1.955 - - 0 - 0.00%
1995-04-13 0 7.250 7.200 7.300 7.150 7.250 9,000 64,800 7.2000 1.941 1.928 1.955 1.915 1.941 33,612 1.9279 3.57%
1995-04-12 0 7.000 6.950 7.150 6.950 7.000 8,000 55,850 6.9813 1.874 1.861 1.915 1.861 1.874 29,877 1.8693 0.00%
1995-04-11 0 7.000 7.000 7.200 7.000 7.200 23,000 162,200 7.0522 1.874 1.874 1.928 1.874 1.928 85,896 1.8883 2.19%
1995-04-10 0 6.850 6.800 6.900 - - 0 0 - 1.834 1.821 1.848 - - 0 - 0.00%
1995-04-07 0 6.850 6.800 6.900 6.850 6.850 1,000 6,850 6.8500 1.834 1.821 1.848 1.834 1.834 3,735 1.8342 -0.72%
1995-04-06 0 6.900 6.800 7.000 6.900 7.000 17,000 117,600 6.9176 1.848 1.821 1.874 1.848 1.874 63,488 1.8523 0.00%
1995-04-04 0 6.900 6.900 7.000 6.900 7.000 44,000 305,650 6.9466 1.848 1.848 1.874 1.848 1.874 164,323 1.8601 -1.43%
1995-04-03 0 7.000 6.900 7.000 7.000 7.100 21,000 147,500 7.0238 1.874 1.848 1.874 1.874 1.901 78,427 1.8807 -1.41%
1995-03-31 0 7.100 7.100 7.200 7.100 7.100 13,000 92,300 7.1000 1.901 1.901 1.928 1.901 1.901 48,550 1.9011 0.71%
1995-03-30 0 7.050 7.000 7.100 7.000 7.150 27,000 190,900 7.0704 1.888 1.874 1.901 1.874 1.915 100,835 1.8932 -0.70%
1995-03-29 0 7.100 7.050 7.150 7.100 7.150 30,000 213,750 7.1250 1.901 1.888 1.915 1.901 1.915 112,038 1.9078 -1.39%
1995-03-28 0 7.200 7.150 7.200 7.200 7.200 10,000 72,000 7.2000 1.928 1.915 1.928 1.928 1.928 37,346 1.9279 -1.37%
1995-03-27 0 7.300 7.200 7.300 7.200 7.300 41,000 297,300 7.2512 1.955 1.928 1.955 1.928 1.955 153,119 1.9416 1.39%
1995-03-24 0 7.200 7.200 7.300 7.200 7.200 10,000 72,000 7.2000 1.928 1.928 1.955 1.928 1.928 37,346 1.9279 -1.37%
1995-03-23 0 7.300 7.250 7.300 7.300 7.300 20,000 146,000 7.3000 1.955 1.941 1.955 1.955 1.955 74,692 1.9547 0.00%
1995-03-22 0 7.300 7.300 7.500 7.150 7.300 20,000 144,800 7.2400 1.955 1.955 2.008 1.915 1.955 74,692 1.9386 -2.67%
1995-03-21 0 7.500 7.200 7.700 - - 0 0 - 2.008 1.928 2.062 - - 0 - 0.00%
1995-03-20 0 7.500 7.400 - - - 0 0 - 2.008 1.981 - - - 0 - 0.00%
1995-03-17 0 7.500 7.300 7.700 - - 0 0 - 2.008 1.955 2.062 - - 0 - 0.00%
1995-03-16 0 7.500 7.300 - 7.500 7.500 2,000 15,000 7.5000 2.008 1.955 - 2.008 2.008 7,469 2.0082 4.17%
1995-03-15 0 7.200 7.200 - - - 0 0 - 1.928 1.928 - - - 0 - 1.41%
1995-03-14 0 7.100 7.100 - - - 0 0 - 1.901 1.901 - - - 0 - 0.00%
1995-03-13 0 7.100 7.100 - - - 0 0 - 1.901 1.901 - - - 0 - 0.00%
1995-03-10 0 7.100 7.100 7.400 7.100 7.300 4,000 29,000 7.2500 1.901 1.901 1.981 1.901 1.955 14,938 1.9413 -1.39%
1995-03-09 0 7.200 7.200 7.300 - - 0 0 - 1.928 1.928 1.955 - - 0 - 1.41%
1995-03-08 0 7.100 7.050 7.250 7.100 7.100 5,000 35,500 7.1000 1.901 1.888 1.941 1.901 1.901 18,673 1.9011 -2.74%
1995-03-07 0 7.300 7.300 7.500 7.300 7.300 10,000 73,000 7.3000 1.955 1.955 2.008 1.955 1.955 37,346 1.9547 0.00%
1995-03-06 0 7.300 7.250 7.500 7.300 7.300 4,000 29,200 7.3000 1.955 1.941 2.008 1.955 1.955 14,938 1.9547 -0.68%
1995-03-03 0 7.350 7.350 7.500 7.350 7.350 2,000 14,700 7.3500 1.968 1.968 2.008 1.968 1.968 7,469 1.9681 -3.29%
1995-03-02 0 7.600 - 7.750 - - 0 0 - 2.035 - 2.075 - - 0 - 0.00%
1995-03-01 0 7.600 - 7.800 - - 0 0 - 2.035 - 2.089 - - 0 - 0.00%
1995-02-28 0 7.600 7.500 7.700 - - 0 0 - 2.035 2.008 2.062 - - 0 - 0.00%
1995-02-27 0 7.600 7.400 7.600 - - 0 0 - 2.035 1.981 2.035 - - 0 - 0.00%
1995-02-24 0 7.600 7.450 7.700 7.600 7.800 10,000 77,000 7.7000 2.035 1.995 2.062 2.035 2.089 37,346 2.0618 2.01%
1995-02-23 0 7.450 - 7.600 - - 0 0 - 1.995 - 2.035 - - 0 - 0.00%
1995-02-22 0 7.450 7.300 7.700 7.400 7.600 56,000 419,200 7.4857 1.995 1.955 2.062 1.981 2.035 209,138 2.0044 -0.67%
1995-02-21 0 7.500 7.500 7.600 7.500 7.600 13,000 98,500 7.5769 2.008 2.008 2.035 2.008 2.035 48,550 2.0288 0.00%
1995-02-20 0 7.500 7.500 7.600 7.500 7.550 21,000 157,750 7.5119 2.008 2.008 2.035 2.008 2.022 78,427 2.0114 -2.60%
1995-02-17 0 7.700 7.650 7.900 7.700 7.750 43,500 335,700 7.7172 2.062 2.048 2.115 2.062 2.075 162,456 2.0664 0.00%
1995-02-16 0 7.700 7.650 7.700 7.650 8.100 48,500 377,900 7.7918 2.062 2.048 2.062 2.048 2.169 181,129 2.0864 -0.65%
1995-02-15 0 7.750 7.750 8.000 7.700 7.700 3,000 23,100 7.7000 2.075 2.075 2.142 2.062 2.062 11,204 2.0618 1.31%
1995-02-14 0 7.650 7.600 - 7.650 7.800 33,000 253,900 7.6939 2.048 2.035 - 2.048 2.089 123,242 2.0602 -0.65%
1995-02-13 0 7.700 7.700 7.900 7.450 7.650 6,000 45,100 7.5167 2.062 2.062 2.115 1.995 2.048 22,408 2.0127 4.76%
1995-02-10 0 7.350 7.350 7.450 7.200 7.750 107,000 792,175 7.4035 1.968 1.968 1.995 1.928 2.075 399,603 1.9824 2.80%
1995-02-09 0 7.150 7.150 7.200 7.150 7.150 7,000 50,050 7.1500 1.915 1.915 1.928 1.915 1.915 26,142 1.9145 1.42%
1995-02-08 0 7.050 6.850 7.250 6.850 7.050 21,000 146,000 6.9524 1.888 1.834 1.941 1.834 1.888 78,427 1.8616 2.92%
1995-02-07 0 6.850 6.700 6.850 6.800 6.850 52,000 355,700 6.8404 1.834 1.794 1.834 1.821 1.834 194,200 1.8316 0.74%
1995-02-06 0 6.800 6.700 6.800 6.500 6.800 33,000 220,500 6.6818 1.821 1.794 1.821 1.740 1.821 123,242 1.7892 4.62%
1995-02-03 0 6.500 6.300 6.550 - - 0 0 - 1.740 1.687 1.754 - - 0 - 0.00%
1995-01-30 0 6.500 6.350 6.500 - - 0 0 - 1.740 1.700 1.740 - - 0 - -1.52%
1995-01-27 0 6.600 6.500 6.600 6.600 6.600 50,000 330,000 6.6000 1.767 1.740 1.767 1.767 1.767 186,731 1.7673 0.00%
1995-01-26 0 6.600 6.400 6.650 6.600 6.650 30,000 198,250 6.6083 1.767 1.714 1.781 1.767 1.781 112,038 1.7695 -0.75%
1995-01-25 0 6.650 6.550 - 6.400 6.650 99,000 652,450 6.5904 1.781 1.754 - 1.714 1.781 369,727 1.7647 7.26%
1995-01-24 0 6.200 6.200 6.350 6.000 6.250 104,000 631,200 6.0692 1.660 1.660 1.700 1.607 1.674 388,400 1.6251 0.00%
1995-01-23 0 6.200 6.100 6.200 6.200 6.350 18,000 112,650 6.2583 1.660 1.633 1.660 1.660 1.700 67,223 1.6758 -3.13%
1995-01-20 0 6.400 6.350 6.700 6.300 6.400 30,000 191,000 6.3667 1.714 1.700 1.794 1.687 1.714 112,038 1.7048 -4.48%
1995-01-19 0 6.700 6.500 6.700 6.700 6.700 3,000 20,100 6.7000 1.794 1.740 1.794 1.794 1.794 11,204 1.7940 0.00%
1995-01-18 0 6.700 6.700 6.900 - - 0 0 - 1.794 1.794 1.848 - - 0 - 1.52%
1995-01-17 0 6.600 6.600 6.800 - - 0 0 - 1.767 1.767 1.821 - - 0 - 0.00%
1995-01-16 0 6.600 6.600 - - - 0 0 - 1.767 1.767 - - - 0 - 0.00%
1995-01-13 0 6.600 6.450 6.600 6.400 6.600 28,000 183,100 6.5393 1.767 1.727 1.767 1.714 1.767 104,569 1.7510 -1.49%
1995-01-12 0 6.700 6.700 - 6.600 6.700 54,000 359,800 6.6630 1.794 1.794 - 1.767 1.794 201,669 1.7841 1.52%
1995-01-11 0 6.600 6.600 6.850 6.600 6.850 13,500 91,725 6.7944 1.767 1.767 1.834 1.767 1.834 50,417 1.8193 -3.65%
1995-01-10 0 6.850 6.500 6.850 6.500 6.850 34,500 227,525 6.5949 1.834 1.740 1.834 1.740 1.834 128,844 1.7659 0.74%
1995-01-09 0 6.800 6.750 7.000 6.800 6.850 48,000 327,300 6.8188 1.821 1.807 1.874 1.821 1.834 179,261 1.8258 -2.16%
1995-01-06 0 6.950 6.900 7.000 6.900 7.050 50,000 347,250 6.9450 1.861 1.848 1.874 1.848 1.888 186,731 1.8596 0.00%
1995-01-05 0 6.950 6.950 7.000 6.850 6.900 34,500 237,725 6.8906 1.861 1.861 1.874 1.834 1.848 128,844 1.8451 0.72%
1995-01-04 0 6.900 6.900 - 6.800 6.850 28,000 191,650 6.8446 1.848 1.848 - 1.821 1.834 104,569 1.8328 1.47%
1995-01-03 0 6.800 6.750 6.900 6.800 7.000 63,000 431,950 6.8563 1.821 1.807 1.848 1.821 1.874 235,281 1.8359 -5.56%
1994-12-30 0 7.200 7.150 7.300 7.150 7.300 34,500 249,525 7.2326 1.928 1.915 1.955 1.915 1.955 128,844 1.9366 2.86%
1994-12-29 0 7.000 6.950 7.200 6.900 7.050 98,000 683,150 6.9709 1.874 1.861 1.928 1.848 1.888 365,992 1.8666 0.00%
1994-12-28 0 7.000 7.000 7.200 7.000 7.000 22,000 154,000 7.0000 1.874 1.874 1.928 1.874 1.874 82,161 1.8744 -0.71%
1994-12-23 0 7.050 6.850 7.050 6.850 7.050 8,500 59,075 6.9500 1.888 1.834 1.888 1.834 1.888 31,744 1.8610 0.00%
1994-12-22 0 7.050 7.050 7.100 6.950 7.100 45,000 314,150 6.9811 1.888 1.888 1.901 1.861 1.901 168,058 1.8693 1.44%
1994-12-21 0 6.950 6.900 7.150 6.950 7.100 8,000 55,900 6.9875 1.861 1.848 1.915 1.861 1.901 29,877 1.8710 -7.33%
1994-12-20 0 7.500 6.900 - 7.000 7.500 20,500 144,450 7.0463 2.008 1.848 - 1.874 2.008 76,560 1.8868 4.17%
1994-12-19 0 7.200 7.150 7.350 7.200 7.350 9,000 65,400 7.2667 1.928 1.915 1.968 1.928 1.968 33,612 1.9458 -2.70%
1994-12-16 0 7.400 7.400 7.450 7.250 7.400 31,000 226,750 7.3145 1.981 1.981 1.995 1.941 1.981 115,773 1.9586 -0.67%
1994-12-15 0 7.450 7.450 7.600 7.400 7.450 20,000 148,600 7.4300 1.995 1.995 2.035 1.981 1.995 74,692 1.9895 0.68%
1994-12-14 0 7.400 7.400 7.500 7.400 7.800 20,000 151,200 7.5600 1.981 1.981 2.008 1.981 2.089 74,692 2.0243 -1.33%
1994-12-13 0 7.500 7.550 7.600 7.150 7.600 53,000 387,400 7.3094 2.008 2.022 2.035 1.915 2.035 197,934 1.9572 4.90%
1994-12-12 0 7.150 6.900 7.150 7.100 7.150 40,000 285,550 7.1388 1.915 1.848 1.915 1.901 1.915 149,384 1.9115 -0.69%
1994-12-09 0 7.200 7.100 7.200 7.200 7.500 22,000 161,650 7.3477 1.928 1.901 1.928 1.928 2.008 82,161 1.9675 -7.10%
1994-12-08 0 7.750 7.700 7.750 7.750 7.800 9,000 70,100 7.7889 2.075 2.062 2.075 2.075 2.089 33,612 2.0856 -4.32%
1994-12-07 0 8.100 7.950 8.100 8.000 8.100 20,000 160,500 8.0250 2.169 2.129 2.169 2.142 2.169 74,692 2.1488 -1.22%
1994-12-06 0 8.200 8.150 8.200 8.200 8.200 14,000 114,800 8.2000 2.196 2.182 2.196 2.196 2.196 52,285 2.1957 -2.96%
1994-12-05 0 8.450 8.600 8.650 8.450 8.450 2,000 16,900 8.4500 2.263 2.303 2.316 2.263 2.263 7,469 2.2626 -1.17%
1994-12-02 0 8.550 8.550 8.600 8.300 8.350 10,000 83,350 8.3350 2.289 2.289 2.303 2.222 2.236 37,346 2.2318 -1.72%
1994-12-01 0 8.700 8.500 8.700 8.700 8.800 4,000 35,000 8.7500 2.330 2.276 2.330 2.330 2.356 14,938 2.3429 -2.25%
1994-11-30 0 8.900 8.800 9.000 8.900 8.900 2,000 17,800 8.9000 2.383 2.356 2.410 2.383 2.383 7,469 2.3831 -3.26%
1994-11-29 0 9.200 9.150 9.200 9.000 9.250 30,500 280,500 9.1967 2.463 2.450 2.463 2.410 2.477 113,906 2.4626 2.79%
1994-11-28 0 8.950 8.900 8.950 8.950 9.000 12,500 112,250 8.9800 2.397 2.383 2.397 2.397 2.410 46,683 2.4045 0.00%
1994-11-25 0 8.950 8.950 9.250 8.950 9.000 21,500 193,450 8.9977 2.397 2.397 2.477 2.397 2.410 80,294 2.4093 -3.24%
1994-11-24 0 9.250 9.250 9.300 9.100 9.100 2,000 18,200 9.1000 2.477 2.477 2.490 2.437 2.437 7,469 2.4367 -0.54%
1994-11-23 0 9.300 - 9.300 - - 0 0 - 2.490 - 2.490 - - 0 - -0.53%
1994-11-22 0 9.350 9.250 9.400 9.300 9.550 26,500 249,525 9.4160 2.504 2.477 2.517 2.490 2.557 98,967 2.5213 -4.59%
1994-11-21 0 9.800 9.750 9.800 9.800 9.950 17,000 167,350 9.8441 2.624 2.611 2.624 2.624 2.664 63,488 2.6359 -2.00%
1994-11-18 0 10.00 9.950 10.00 9.950 10.00 30,000 299,600 9.9867 2.678 2.664 2.678 2.664 2.678 112,038 2.6741 0.50%
1994-11-17 0 9.950 9.900 10.20 9.950 10.20 46,000 463,050 10.066 2.664 2.651 2.731 2.664 2.731 171,792 2.6954 -2.93%
1994-11-16 0 10.25 10.20 10.40 10.10 10.50 62,000 638,675 10.301 2.745 2.731 2.785 2.704 2.812 231,546 2.7583 1.49%
1994-11-15 0 10.10 10.05 10.10 10.10 10.15 62,000 623,600 10.058 2.704 2.691 2.704 2.704 2.718 231,546 2.6932 1.00%
1994-11-14 0 10.00 9.950 10.10 10.00 10.10 37,500 375,750 10.020 2.678 2.664 2.704 2.678 2.704 140,048 2.6830 -0.50%
1994-11-11 0 10.05 10.00 10.10 10.00 10.20 45,000 453,700 10.082 2.691 2.678 2.704 2.678 2.731 168,058 2.6997 -1.95%
1994-11-10 0 10.25 10.25 10.35 10.20 10.30 6,000 61,475 10.246 2.745 2.745 2.771 2.731 2.758 22,408 2.7435 -0.97%
1994-11-09 0 10.35 10.20 10.45 - - 0 0 - 2.771 2.731 2.798 - - 0 - 0.00%
1994-11-08 0 10.35 10.30 10.35 10.35 10.40 15,000 155,500 10.367 2.771 2.758 2.771 2.771 2.785 56,019 2.7758 -2.36%
1994-11-07 0 10.60 10.40 10.60 - - 0 0 - 2.838 2.785 2.838 - - 0 - 0.00%
1994-11-04 0 10.60 10.50 10.80 10.60 10.80 35,000 374,150 10.690 2.838 2.812 2.892 2.838 2.892 130,711 2.8624 -3.64%
1994-11-03 0 11.00 11.00 11.10 10.70 11.00 20,000 215,000 10.750 2.945 2.945 2.972 2.865 2.945 74,692 2.8785 0.00%
1994-11-02 0 11.00 10.70 11.20 10.80 11.00 7,500 81,400 10.853 2.945 2.865 2.999 2.892 2.945 28,010 2.9061 0.00%
1994-11-01 0 11.00 10.80 11.00 - - 0 0 - 2.945 2.892 2.945 - - 0 - 0.00%
1994-10-31 0 11.00 11.00 11.10 11.00 11.00 10,000 110,000 11.000 2.945 2.945 2.972 2.945 2.945 37,346 2.9454 1.85%
1994-10-28 0 10.80 10.75 10.90 10.80 10.80 2,000 21,600 10.800 2.892 2.878 2.919 2.892 2.892 7,469 2.8919 -1.82%
1994-10-27 0 11.00 11.00 11.10 10.80 10.90 7,000 76,100 10.871 2.945 2.945 2.972 2.892 2.919 26,142 2.9110 0.92%
1994-10-26 0 10.90 10.90 11.00 10.90 10.90 5,000 54,500 10.900 2.919 2.919 2.945 2.919 2.919 18,673 2.9186 0.00%
1994-10-25 0 10.90 10.80 11.00 10.90 10.90 7,000 76,300 10.900 2.919 2.892 2.945 2.919 2.919 26,142 2.9186 -1.80%
1994-10-24 0 11.10 - 11.10 - - 0 0 - 2.972 - 2.972 - - 0 - -0.89%
1994-10-21 0 11.20 10.85 11.20 10.80 11.30 17,500 194,650 11.123 2.999 2.905 2.999 2.892 3.026 65,356 2.9783 -2.61%
1994-10-20 0 11.50 11.30 11.45 11.30 11.50 19,000 216,600 11.400 3.079 3.026 3.066 3.026 3.079 70,958 3.0525 1.77%
1994-10-19 0 11.30 11.25 11.60 11.30 11.30 3,500 39,550 11.300 3.026 3.012 3.106 3.026 3.026 13,071 3.0257 0.00%
1994-10-18 0 11.30 11.25 11.30 11.30 11.30 20,000 226,000 11.300 3.026 3.012 3.026 3.026 3.026 74,692 3.0257 -1.74%
1994-10-17 0 11.50 11.40 11.55 11.30 11.50 23,000 262,450 11.411 3.079 3.053 3.093 3.026 3.079 85,896 3.0554 0.00%
1994-10-14 0 11.50 11.45 11.55 11.40 11.55 108,000 1,240,900 11.490 3.079 3.066 3.093 3.053 3.093 403,338 3.0766 0.00%
1994-10-12 0 11.50 11.50 11.60 11.50 11.60 89,500 1,035,900 11.574 3.079 3.079 3.106 3.079 3.106 334,248 3.0992 0.00%
1994-10-11 0 11.50 11.30 11.60 11.50 11.50 30,000 345,000 11.500 3.079 3.026 3.106 3.079 3.079 112,038 3.0793 -0.86%
1994-10-10 0 11.60 11.50 11.60 11.50 11.60 9,500 109,900 11.568 3.106 3.079 3.106 3.079 3.106 35,479 3.0976 -1.69%
1994-10-07 0 11.80 11.70 11.95 11.60 12.10 157,000 1,872,600 11.927 3.160 3.133 3.200 3.106 3.240 586,334 3.1937 2.61%
1994-10-06 0 11.50 11.45 11.55 11.50 11.50 21,000 241,500 11.500 3.079 3.066 3.093 3.079 3.079 78,427 3.0793 -0.43%
1994-10-05 0 11.55 11.55 11.65 11.45 11.60 34,000 391,800 11.524 3.093 3.093 3.119 3.066 3.106 126,977 3.0856 -1.28%
1994-10-04 0 11.70 11.65 11.70 11.50 12.00 144,500 1,703,125 11.786 3.133 3.119 3.133 3.079 3.213 539,651 3.1560 -1.68%
1994-10-03 0 11.90 11.85 11.90 11.90 12.80 248,000 3,014,100 12.154 3.186 3.173 3.186 3.186 3.427 926,184 3.2543 5.31%
1994-09-30 0 11.30 11.30 11.40 11.30 12.20 131,000 1,539,550 11.752 3.026 3.026 3.053 3.026 3.267 489,234 3.1469 -5.83%
1994-09-29 0 12.00 11.80 12.10 11.70 12.90 359,500 4,409,250 12.265 3.213 3.160 3.240 3.133 3.454 1,342,593 3.2841 3.00%
1994-09-28 0 11.65 11.65 11.75 11.30 11.60 81,000 928,300 11.460 3.119 3.119 3.146 3.026 3.106 302,504 3.0687 0.43%
1994-09-27 0 11.60 - 11.60 11.60 11.60 5,000 58,000 11.600 3.106 - 3.106 3.106 3.106 18,673 3.1061 -1.69%
1994-09-26 0 11.80 11.60 11.90 11.80 12.20 52,000 622,200 11.965 3.160 3.106 3.186 3.160 3.267 194,200 3.2039 5.36%
1994-09-23 0 11.20 10.80 11.20 10.90 11.20 21,000 229,700 10.938 2.999 2.892 2.999 2.919 2.999 78,427 2.9288 0.00%
1994-09-22 0 11.20 11.10 11.20 11.00 11.20 10,000 110,600 11.060 2.999 2.972 2.999 2.945 2.999 37,346 2.9615 0.90%
1994-09-20 0 11.10 10.90 11.25 11.10 11.10 4,000 44,400 11.100 2.972 2.919 3.012 2.972 2.972 14,938 2.9722 0.00%
1994-09-19 0 11.10 11.05 11.25 11.10 11.10 17,000 188,700 11.100 2.972 2.959 3.012 2.972 2.972 63,488 2.9722 -2.20%
1994-09-16 0 11.35 - - - - 0 0 - 3.039 - - - - 0 - 0.00%
1994-09-15 0 11.35 11.20 11.35 11.25 11.35 12,500 141,050 11.284 3.039 2.999 3.039 3.012 3.039 46,683 3.0215 0.00%
1994-09-14 0 11.35 11.30 11.45 11.35 11.40 10,000 113,750 11.375 3.039 3.026 3.066 3.039 3.053 37,346 3.0458 0.00%
1994-09-13 0 11.35 11.30 11.40 11.35 11.40 24,000 272,850 11.369 3.039 3.026 3.053 3.039 3.053 89,631 3.0442 0.44%
1994-09-12 0 11.30 11.25 11.30 - - 0 0 - 3.026 3.012 3.026 - - 0 - -1.74%
1994-09-09 0 11.50 11.40 11.50 11.45 11.55 53,500 615,700 11.508 3.079 3.053 3.079 3.066 3.093 199,802 3.0816 -0.86%
1994-09-08 0 11.60 11.50 11.60 11.50 11.60 23,000 265,100 11.526 3.106 3.079 3.106 3.079 3.106 85,896 3.0863 -1.28%
1994-09-07 0 11.75 11.65 11.75 11.75 11.80 40,000 470,150 11.754 3.146 3.119 3.146 3.146 3.160 149,384 3.1472 0.43%
1994-09-06 0 11.70 11.60 11.80 11.65 11.80 65,000 760,650 11.702 3.133 3.106 3.160 3.119 3.160 242,750 3.1335 -1.68%
1994-09-05 0 11.90 11.65 11.90 11.50 11.90 49,000 570,700 11.647 3.186 3.119 3.186 3.079 3.186 182,996 3.1186 3.48%
1994-09-02 0 11.50 11.40 11.50 11.50 11.50 4,000 46,000 11.500 3.079 3.053 3.079 3.079 3.079 14,938 3.0793 0.00%
1994-09-01 0 11.50 11.40 11.55 11.40 11.50 56,000 640,450 11.437 3.079 3.053 3.093 3.053 3.079 209,138 3.0623 0.88%
1994-08-31 0 11.40 11.30 11.40 11.20 11.40 51,500 582,800 11.317 3.053 3.026 3.053 2.999 3.053 192,332 3.0302 0.88%
1994-08-30 0 11.30 11.25 11.30 11.25 11.35 36,000 405,700 11.269 3.026 3.012 3.026 3.012 3.039 134,446 3.0176 1.80%
1994-08-26 0 11.10 11.10 11.20 11.05 11.10 14,000 155,150 11.082 2.972 2.972 2.999 2.959 2.972 52,285 2.9674 -0.89%
1994-08-25 0 11.20 11.20 11.30 11.20 11.45 58,000 657,350 11.334 2.999 2.999 3.026 2.999 3.066 216,607 3.0348 -1.75%
1994-08-24 0 11.40 11.20 11.45 - - 0 0 - 3.053 2.999 3.066 - - 0 - 0.00%
1994-08-23 0 11.40 11.30 11.45 11.40 11.50 39,000 447,300 11.469 3.053 3.026 3.066 3.053 3.079 145,650 3.0711 -1.30%
1994-08-22 0 11.55 11.65 11.70 11.50 11.55 26,000 300,200 11.546 3.093 3.119 3.133 3.079 3.093 97,100 3.0917 -0.86%
1994-08-19 0 11.65 11.60 11.65 11.65 11.70 8,000 93,300 11.663 3.119 3.106 3.119 3.119 3.133 29,877 3.1228 -0.85%
1994-08-18 0 11.75 11.75 11.80 11.60 11.75 48,000 561,700 11.702 3.146 3.146 3.160 3.106 3.146 179,261 3.1334 0.43%
1994-08-17 0 11.70 11.60 11.70 11.50 11.70 26,000 299,800 11.531 3.133 3.106 3.133 3.079 3.133 97,100 3.0875 1.74%
1994-08-16 0 11.50 11.40 11.50 - - 0 0 - 3.079 3.053 3.079 - - 0 - 0.00%
1994-08-15 0 11.50 11.45 11.60 11.40 11.50 4,000 45,700 11.425 3.079 3.066 3.106 3.053 3.079 14,938 3.0592 0.00%
1994-08-12 0 11.50 11.50 11.55 11.50 11.50 12,000 138,000 11.500 3.079 3.079 3.093 3.079 3.079 44,815 3.0793 -0.86%
1994-08-11 0 11.60 11.55 11.60 11.50 11.60 35,000 403,800 11.537 3.106 3.093 3.106 3.079 3.106 130,711 3.0892 0.00%
1994-08-10 0 11.60 11.55 11.60 11.60 11.60 11,500 133,400 11.600 3.106 3.093 3.106 3.106 3.106 42,948 3.1061 0.00%
1994-08-09 0 11.60 11.50 11.60 - - 0 0 - 3.106 3.079 3.106 - - 0 - -0.43%
1994-08-08 0 11.65 11.65 11.75 11.65 11.70 42,500 495,550 11.660 3.119 3.119 3.146 3.119 3.133 158,721 3.1221 -0.43%
1994-08-05 0 11.70 11.65 11.75 11.70 11.80 40,000 470,200 11.755 3.133 3.119 3.146 3.133 3.160 149,384 3.1476 0.00%
1994-08-04 0 11.70 11.70 11.80 11.70 11.80 44,000 516,100 11.730 3.133 3.133 3.160 3.133 3.160 164,323 3.1408 -0.85%
1994-08-03 0 11.80 11.80 12.00 - - 0 0 - 3.160 3.160 3.213 - - 0 - 0.00%
1994-08-02 0 11.80 11.75 11.90 11.80 11.80 10,000 118,000 11.800 3.160 3.146 3.186 3.160 3.160 37,346 3.1596 -0.84%
1994-08-01 0 11.90 11.80 11.90 11.80 11.90 59,000 700,350 11.870 3.186 3.160 3.186 3.160 3.186 220,342 3.1785 0.85%
1994-07-29 0 11.80 11.75 11.85 11.75 11.80 20,000 235,300 11.765 3.160 3.146 3.173 3.146 3.160 74,692 3.1503 -0.42%
1994-07-28 0 11.85 11.85 11.90 11.85 11.90 70,000 832,900 11.899 3.173 3.173 3.186 3.173 3.186 261,423 3.1860 -0.42%
1994-07-27 0 11.90 11.85 12.10 - - 0 0 - 3.186 3.173 3.240 - - 0 - 0.00%
1994-07-26 0 11.90 12.00 12.10 11.90 11.90 18,000 214,200 11.900 3.186 3.213 3.240 3.186 3.186 67,223 3.1864 -0.83%
1994-07-25 0 12.00 11.90 12.10 11.90 12.00 17,000 203,800 11.988 3.213 3.186 3.240 3.186 3.213 63,488 3.2100 0.42%
1994-07-22 0 11.95 11.95 12.00 11.80 11.95 18,000 214,500 11.917 3.200 3.200 3.213 3.160 3.200 67,223 3.1909 0.00%
1994-07-21 0 11.95 11.95 12.20 11.85 11.85 3,000 35,550 11.850 3.200 3.200 3.267 3.173 3.173 11,204 3.1730 0.42%
1994-07-20 0 11.90 11.90 12.20 11.90 11.90 5,000 59,500 11.900 3.186 3.186 3.267 3.186 3.186 18,673 3.1864 -0.83%
1994-07-19 0 12.00 12.00 12.10 12.00 12.20 40,000 484,100 12.103 3.213 3.213 3.240 3.213 3.267 149,384 3.2406 -0.83%
1994-07-18 0 12.10 12.00 12.10 12.00 12.10 15,000 181,000 12.067 3.240 3.213 3.240 3.213 3.240 56,019 3.2310 -0.82%
1994-07-15 0 12.20 12.10 12.20 12.20 12.20 8,000 97,600 12.200 3.267 3.240 3.267 3.267 3.267 29,877 3.2667 1.67%
1994-07-14 0 12.00 12.00 12.15 12.00 12.00 29,000 348,000 12.000 3.213 3.213 3.253 3.213 3.213 108,304 3.2132 -1.64%
1994-07-13 0 12.20 12.00 12.30 - - 0 0 - 3.267 3.213 3.294 - - 0 - 0.00%
1994-07-12 0 12.20 11.90 12.20 - - 0 0 - 3.267 3.186 3.267 - - 0 - 0.00%
1994-07-11 0 12.20 11.80 12.20 - - 0 0 - 3.267 3.160 3.267 - - 0 - 0.00%
1994-07-08 0 12.20 11.80 12.20 - - 0 0 - 3.267 3.160 3.267 - - 0 - 0.00%
1994-07-07 0 12.20 12.00 12.20 11.80 12.20 9,000 108,200 12.022 3.267 3.213 3.267 3.160 3.267 33,612 3.2191 1.67%
1994-07-06 0 12.00 11.80 12.10 12.00 12.00 32,000 384,000 12.000 3.213 3.160 3.240 3.213 3.213 119,508 3.2132 -1.64%
1994-07-05 0 12.20 12.10 12.20 12.20 12.20 25,000 305,000 12.200 3.267 3.240 3.267 3.267 3.267 93,365 3.2667 -0.41%
1994-07-04 0 12.25 12.25 12.40 12.20 12.25 6,000 73,400 12.233 3.280 3.280 3.320 3.267 3.280 22,408 3.2757 -0.41%
1994-07-01 0 12.30 12.20 12.30 12.20 12.30 7,000 85,800 12.257 3.294 3.267 3.294 3.267 3.294 26,142 3.2820 -1.60%
1994-06-30 0 12.50 12.30 12.50 12.40 12.60 11,000 137,400 12.491 3.347 3.294 3.347 3.320 3.374 41,081 3.3446 2.46%
1994-06-29 0 12.20 11.80 12.20 12.00 12.20 12,000 145,000 12.083 3.267 3.160 3.267 3.213 3.267 44,815 3.2355 0.00%
1994-06-28 0 12.20 12.00 12.40 12.20 12.40 21,000 258,300 12.300 3.267 3.213 3.320 3.267 3.320 78,427 3.2935 1.67%
1994-06-27 0 12.00 11.60 12.00 - - 0 0 - 3.213 3.106 3.213 - - 0 - -2.44%
1994-06-24 0 12.30 12.30 12.40 12.10 12.30 15,000 182,600 12.173 3.294 3.294 3.320 3.240 3.294 56,019 3.2596 -0.81%
1994-06-23 0 12.40 12.30 12.40 12.30 12.40 75,500 930,200 12.321 3.320 3.294 3.320 3.294 3.320 281,963 3.2990 0.81%
1994-06-22 0 12.30 12.20 12.40 12.00 12.30 52,000 631,000 12.135 3.294 3.267 3.320 3.213 3.294 194,200 3.2492 -0.81%
1994-06-21 0 12.40 12.30 12.40 - - 0 0 - 3.320 3.294 3.320 - - 0 - 0.00%
1994-06-20 0 12.40 12.40 12.80 - - 0 0 - 3.320 3.320 3.427 - - 0 - 0.00%
1994-06-17 0 12.40 12.30 12.50 12.30 12.50 92,000 1,141,100 12.403 3.320 3.294 3.347 3.294 3.347 343,584 3.3212 -1.59%
1994-06-16 0 12.60 12.50 12.70 12.60 12.80 66,000 833,000 12.621 3.374 3.347 3.401 3.374 3.427 246,484 3.3795 0.80%
1994-06-15 0 12.50 12.50 13.00 - - 0 0 - 3.347 3.347 3.481 - - 0 - 0.00%
1994-06-10 0 12.50 12.50 12.60 12.40 12.60 30,000 377,400 12.580 3.347 3.347 3.374 3.320 3.374 112,038 3.3685 -2.34%
1994-06-09 0 12.80 12.80 12.90 12.60 12.80 99,500 1,261,200 12.675 3.427 3.427 3.454 3.374 3.427 371,594 3.3940 -0.78%
1994-06-08 0 12.90 12.80 13.00 12.50 13.00 229,000 2,929,150 12.791 3.454 3.427 3.481 3.347 3.481 855,226 3.4250 3.20%
1994-06-07 0 12.50 12.50 12.70 12.10 12.50 146,500 1,804,900 12.320 3.347 3.347 3.401 3.240 3.347 547,121 3.2989 3.31%
1994-06-06 0 12.10 12.10 12.50 12.10 12.10 16,500 199,650 12.100 3.240 3.240 3.347 3.240 3.240 61,621 3.2400 0.00%
1994-06-03 0 12.10 12.00 - - - 0 0 - 3.240 3.213 - - - 0 - 0.00%
1994-06-02 0 12.10 11.90 12.40 11.90 12.10 12,000 144,800 12.067 3.240 3.186 3.320 3.186 3.240 44,815 3.2310 0.00%
1994-06-01 0 12.10 12.10 12.50 11.90 12.10 25,000 301,500 12.060 3.240 3.240 3.347 3.186 3.240 93,365 3.2293 0.00%
1994-05-31 0 12.10 11.70 12.40 - - 2,000 23,600 11.800 3.240 3.133 3.320 - - 7,469 3.1596 0.00%
1994-05-30 0 12.10 12.00 12.50 - - 24,500 294,000 12.000 3.240 3.213 3.347 - - 91,498 3.2132 0.00%
1994-05-27 0 12.10 12.00 12.20 12.10 12.10 7,000 84,700 12.100 3.240 3.213 3.267 3.240 3.240 26,142 3.2400 -0.82%
1994-05-26 0 12.20 - 12.60 12.20 12.20 70,000 849,000 12.129 3.267 - 3.374 3.267 3.267 261,423 3.2476 -1.61%
1994-05-25 0 12.40 12.40 12.70 12.30 12.40 67,000 835,100 12.464 3.320 3.320 3.401 3.294 3.320 250,219 3.3375 -0.80%
1994-05-24 0 12.50 12.10 12.70 - - 0 0 - 3.347 3.240 3.401 - - 0 - 0.00%
1994-05-23 0 12.50 12.40 12.50 12.50 12.80 10,000 126,500 12.650 3.347 3.320 3.347 3.347 3.427 37,346 3.3872 -2.34%
1994-05-20 0 12.80 12.50 12.80 12.60 12.80 16,000 203,200 12.700 3.427 3.347 3.427 3.374 3.427 59,754 3.4006 3.23%
1994-05-19 0 12.40 12.30 12.50 12.40 12.50 15,000 186,400 12.427 3.320 3.294 3.347 3.320 3.347 56,019 3.3274 -0.80%
1994-05-18 0 12.50 12.40 12.60 12.20 12.60 91,000 1,134,500 12.467 3.347 3.320 3.374 3.267 3.374 339,850 3.3382 4.17%
1994-05-17 0 12.00 11.80 12.00 12.00 12.40 23,000 280,900 12.213 3.213 3.160 3.213 3.213 3.320 85,896 3.2702 -4.00%
1994-05-16 0 12.50 12.50 12.60 12.50 12.80 14,000 177,500 12.679 3.347 3.347 3.374 3.347 3.427 52,285 3.3949 0.00%
1994-05-13 0 12.50 12.30 12.60 12.50 12.60 8,000 100,600 12.575 3.347 3.294 3.374 3.347 3.374 29,877 3.3672 0.81%
1994-05-12 0 12.40 12.30 12.50 11.80 12.40 123,500 1,507,950 12.210 3.320 3.294 3.347 3.160 3.320 461,225 3.2694 6.90%
1994-05-11 0 11.60 11.40 11.60 10.90 11.60 175,000 1,938,700 11.078 3.106 3.053 3.106 2.919 3.106 653,557 2.9664 7.41%
1994-05-10 0 10.80 10.70 10.80 10.70 10.80 11,000 118,200 10.745 2.892 2.865 2.892 2.865 2.892 41,081 2.8773 1.89%
1994-05-09 0 10.60 10.60 10.80 10.60 10.80 130,000 1,392,800 10.714 2.838 2.838 2.892 2.838 2.892 485,500 2.8688 -2.75%
1994-05-06 0 10.90 10.70 10.90 10.50 10.90 112,000 1,182,200 10.555 2.919 2.865 2.919 2.812 2.919 418,276 2.8264 9.00%
1994-05-05 0 10.00 10.00 10.20 10.00 10.40 63,500 644,400 10.148 2.678 2.678 2.731 2.678 2.785 237,148 2.7173 -3.85%
1994-05-04 0 10.40 - 10.50 10.40 10.50 68,500 716,600 10.461 2.785 - 2.812 2.785 2.812 255,821 2.8012 -1.89%
1994-05-03 0 10.60 10.60 10.90 10.40 10.80 94,000 1,001,800 10.657 2.838 2.838 2.919 2.785 2.892 351,053 2.8537 -0.93%
1994-05-02 0 10.70 10.70 10.90 10.70 11.10 64,000 698,900 10.920 2.865 2.865 2.919 2.865 2.972 239,015 2.9241 -4.46%
1994-04-29 0 11.20 11.10 11.50 11.20 11.50 22,000 248,700 11.305 2.999 2.972 3.079 2.999 3.079 82,161 3.0270 -1.75%
1994-04-28 0 11.40 11.30 11.50 11.40 11.60 72,000 822,500 11.424 3.053 3.026 3.079 3.053 3.106 268,892 3.0588 -2.56%
1994-04-27 0 11.70 11.60 12.00 11.70 12.10 25,000 294,700 11.788 3.133 3.106 3.213 3.133 3.240 93,365 3.1564 0.00%
1994-04-26 0 11.70 11.70 12.00 - - 0 0 - 3.133 3.133 3.213 - - 0 - 0.00%
1994-04-25 0 11.70 11.60 11.70 11.70 11.70 6,000 70,250 11.708 3.133 3.106 3.133 3.133 3.133 22,408 3.1351 -0.85%
1994-04-22 0 11.80 11.80 11.90 11.70 12.10 71,000 846,200 11.918 3.160 3.160 3.186 3.133 3.240 265,157 3.1913 0.00%
1994-04-21 0 11.80 11.70 12.20 11.80 12.00 14,000 166,100 11.864 3.160 3.133 3.267 3.160 3.213 52,285 3.1768 -4.84%
1994-04-20 0 12.40 12.30 12.50 12.40 12.60 10,000 125,300 12.530 3.320 3.294 3.347 3.320 3.374 37,346 3.3551 -3.13%
1994-04-19 0 12.80 12.30 12.80 - - 0 0 - 3.427 3.294 3.427 - - 0 - 0.00%
1994-04-18 0 12.80 12.50 12.80 - - 0 0 - 3.427 3.347 3.427 - - 0 - 0.00%
1994-04-15 0 12.80 12.70 12.90 12.70 12.80 3,000 38,200 12.733 3.427 3.401 3.454 3.401 3.427 11,204 3.4095 0.79%
1994-04-14 0 12.70 12.60 12.90 - - 0 0 - 3.401 3.374 3.454 - - 0 - 0.00%
1994-04-13 0 12.70 12.50 12.70 12.70 12.70 16,000 203,200 12.700 3.401 3.347 3.401 3.401 3.401 59,754 3.4006 -0.78%
1994-04-12 0 12.80 12.70 13.00 12.70 12.80 17,000 217,100 12.771 3.427 3.401 3.481 3.401 3.427 63,488 3.4195 1.59%
1994-04-11 0 12.60 12.40 12.80 - - 0 0 - 3.374 3.320 3.427 - - 0 - 0.00%
1994-04-08 0 12.60 12.50 12.70 12.40 12.60 48,000 603,500 12.573 3.374 3.347 3.401 3.320 3.374 179,261 3.3666 1.61%
1994-04-07 0 12.40 12.40 12.50 12.40 12.40 5,000 62,000 12.400 3.320 3.320 3.347 3.320 3.320 18,673 3.3203 0.00%
1994-04-06 0 12.40 12.40 12.60 12.40 12.60 9,000 112,000 12.444 3.320 3.320 3.374 3.320 3.374 33,612 3.3322 -1.59%
1994-03-31 0 12.60 12.40 12.80 12.40 12.60 47,000 586,200 12.472 3.374 3.320 3.427 3.320 3.374 175,527 3.3397 -1.56%
1994-03-30 0 12.80 12.50 12.80 12.80 13.00 27,000 345,400 12.793 3.427 3.347 3.427 3.427 3.481 100,835 3.4254 -0.78%
1994-03-29 0 12.90 12.80 12.90 12.20 12.90 69,000 870,700 12.619 3.454 3.427 3.454 3.267 3.454 257,688 3.3789 7.50%
1994-03-28 0 12.00 12.00 12.80 12.00 12.50 89,320 1,096,044 12.271 3.213 3.213 3.427 3.213 3.347 333,576 3.2857 -4.76%
1994-03-25 0 12.60 12.40 12.60 12.50 12.70 71,000 897,100 12.635 3.374 3.320 3.374 3.347 3.401 265,157 3.3833 -0.79%
1994-03-24 0 12.70 12.60 13.00 12.50 13.20 24,000 307,200 12.800 3.401 3.374 3.481 3.347 3.535 89,631 3.4274 1.60%
1994-03-23 0 12.50 12.50 13.00 12.30 12.80 18,000 224,600 12.478 3.347 3.347 3.481 3.294 3.427 67,223 3.3411 5.93%
1994-03-22 0 11.80 11.80 - 11.20 11.80 6,000 68,400 11.400 3.160 3.160 - 2.999 3.160 22,408 3.0525 1.72%
1994-03-21 0 11.60 - 11.60 11.20 11.80 15,000 173,400 11.560 3.106 - 3.106 2.999 3.160 56,019 3.0954 -3.33%
1994-03-18 0 12.00 11.60 12.40 12.00 12.50 31,000 379,200 12.232 3.213 3.106 3.320 3.213 3.347 115,773 3.2754 -5.51%
1994-03-17 0 12.70 12.50 - 12.70 13.00 12,000 153,600 12.800 3.401 3.347 - 3.401 3.481 44,815 3.4274 -3.79%
1994-03-16 0 13.20 13.10 13.30 13.10 13.30 31,000 409,400 13.206 3.535 3.508 3.561 3.508 3.561 115,773 3.5362 -1.49%
1994-03-15 0 13.40 13.10 13.50 13.40 13.40 5,000 67,000 13.400 3.588 3.508 3.615 3.588 3.588 18,673 3.5881 -0.74%
1994-03-14 0 13.50 - 13.70 13.50 13.50 2,000 27,000 13.500 3.615 - 3.668 3.615 3.615 7,469 3.6148 -1.46%
1994-03-11 0 13.70 13.50 13.70 - - 0 0 - 3.668 3.615 3.668 - - 0 - 0.00%
1994-03-10 0 13.70 13.70 13.90 13.70 13.80 4,500 61,800 13.733 3.668 3.668 3.722 3.668 3.695 16,806 3.6773 1.48%
1994-03-09 0 13.50 13.40 13.60 13.50 13.80 30,000 411,900 13.730 3.615 3.588 3.642 3.615 3.695 112,038 3.6764 -1.46%
1994-03-08 0 13.70 13.60 13.80 13.60 13.70 30,000 409,100 13.637 3.668 3.642 3.695 3.642 3.668 112,038 3.6514 0.00%
1994-03-07 0 13.70 13.70 14.00 13.60 13.60 1,000 13,600 13.600 3.668 3.668 3.749 3.642 3.642 3,735 3.6416 2.24%
1994-03-04 0 13.40 13.40 13.90 13.40 13.40 1,000 13,400 13.400 3.588 3.588 3.722 3.588 3.588 3,735 3.5881 0.00%
1994-03-03 0 13.40 13.00 13.40 13.40 13.40 2,500 33,500 13.400 3.588 3.481 3.588 3.588 3.588 9,337 3.5881 0.00%
1994-03-02 0 13.40 13.00 13.80 13.40 13.50 5,000 67,100 13.420 3.588 3.481 3.695 3.588 3.615 18,673 3.5934 -2.90%
1994-03-01 0 13.80 13.20 14.00 13.30 13.80 7,000 94,100 13.443 3.695 3.535 3.749 3.561 3.695 26,142 3.5995 2.99%
1994-02-28 0 13.40 13.40 13.80 - - 0 0 - 3.588 3.588 3.695 - - 0 - 0.00%
1994-02-25 0 13.40 13.40 - 13.00 13.40 8,000 106,000 13.250 3.588 3.588 - 3.481 3.588 29,877 3.5479 -2.90%
1994-02-24 0 13.80 13.80 14.40 13.70 14.20 40,000 561,750 14.044 3.695 3.695 3.856 3.668 3.802 149,384 3.7604 -3.50%
1994-02-23 0 14.30 14.30 14.40 14.30 14.50 37,000 532,100 14.381 3.829 3.829 3.856 3.829 3.883 138,181 3.8508 -1.38%
1994-02-22 0 14.50 14.40 14.50 14.40 14.50 14,000 202,900 14.493 3.883 3.856 3.883 3.856 3.883 52,285 3.8807 -2.03%
1994-02-21 0 14.80 14.40 15.00 - - 0 0 - 3.963 3.856 4.016 - - 0 - 0.00%
1994-02-18 0 14.80 14.70 15.00 14.80 14.90 24,000 356,200 14.842 3.963 3.936 4.016 3.963 3.990 89,631 3.9741 -1.33%
1994-02-17 0 15.00 14.90 15.00 14.80 15.00 30,000 448,000 14.933 4.016 3.990 4.016 3.963 4.016 112,038 3.9986 0.00%
1994-02-16 0 15.00 - 15.20 15.00 15.00 46,000 690,000 15.000 4.016 - 4.070 4.016 4.016 171,792 4.0165 -1.32%
1994-02-15 0 15.20 15.00 15.20 14.90 15.20 16,000 239,300 14.956 4.070 4.016 4.070 3.990 4.070 59,754 4.0048 1.33%
1994-02-14 0 15.00 14.80 - 15.00 15.00 6,000 90,000 15.000 4.016 3.963 - 4.016 4.016 22,408 4.0165 -1.32%
1994-02-09 0 15.20 15.20 15.60 15.00 15.30 40,000 606,300 15.158 4.070 4.070 4.177 4.016 4.097 149,384 4.0587 1.33%
1994-02-08 0 15.00 14.80 15.00 14.60 15.00 88,000 1,311,200 14.900 4.016 3.963 4.016 3.909 4.016 328,646 3.9897 0.00%
1994-02-07 0 15.00 14.80 15.20 14.80 15.20 29,000 433,600 14.952 4.016 3.963 4.070 3.963 4.070 108,304 4.0036 -2.60%
1994-02-04 0 15.40 15.20 15.40 15.20 15.70 30,000 465,400 15.513 4.124 4.070 4.124 4.070 4.204 112,038 4.1539 -1.91%
1994-02-03 0 15.70 15.70 15.80 15.00 15.90 86,000 1,333,100 15.501 4.204 4.204 4.231 4.016 4.257 321,177 4.1507 7.53%
1994-02-02 0 14.60 14.40 14.70 14.40 14.60 35,500 515,800 14.530 3.909 3.856 3.936 3.856 3.909 132,579 3.8905 0.00%
1994-02-01 0 14.60 14.60 14.80 14.50 14.50 21,000 305,600 14.552 3.909 3.909 3.963 3.883 3.883 78,427 3.8966 1.39%
1994-01-31 0 14.40 14.40 14.90 14.40 14.60 61,000 882,450 14.466 3.856 3.856 3.990 3.856 3.909 227,811 3.8736 -1.37%
1994-01-28 0 14.60 14.50 - 14.20 14.70 98,000 1,414,600 14.435 3.909 3.883 - 3.802 3.936 365,992 3.8651 -2.01%
1994-01-27 0 14.90 14.90 15.00 14.50 15.00 42,000 619,100 14.740 3.990 3.990 4.016 3.883 4.016 156,854 3.9470 2.76%
1994-01-26 0 14.50 14.20 14.80 14.40 14.70 33,000 480,300 14.555 3.883 3.802 3.963 3.856 3.936 123,242 3.8972 -2.68%
1994-01-25 0 14.90 - 15.30 14.90 15.40 46,500 701,750 15.091 3.990 - 4.097 3.990 4.124 173,659 4.0410 -3.87%
1994-01-24 0 15.50 15.40 16.00 15.50 16.00 43,000 674,900 15.695 4.150 4.124 4.284 4.150 4.284 160,588 4.2027 -1.90%
1994-01-21 0 15.80 15.60 15.80 15.30 15.80 24,000 371,900 15.496 4.231 4.177 4.231 4.097 4.231 89,631 4.1492 3.27%
1994-01-20 0 15.30 15.30 15.90 15.30 16.10 32,000 494,900 15.466 4.097 4.097 4.257 4.097 4.311 119,508 4.1412 -4.37%
1994-01-19 0 16.00 15.90 16.00 15.90 16.00 10,000 159,800 15.980 4.284 4.257 4.284 4.257 4.284 37,346 4.2789 0.00%
1994-01-18 0 16.00 15.90 16.20 15.30 16.20 152,000 2,384,200 15.686 4.284 4.257 4.338 4.097 4.338 567,661 4.2000 5.26%
1994-01-17 0 15.20 15.20 15.30 15.00 15.30 88,000 1,331,950 15.136 4.070 4.070 4.097 4.016 4.097 328,646 4.0528 0.66%
1994-01-14 0 15.10 14.90 15.20 14.80 15.20 116,320 1,737,476 14.937 4.043 3.990 4.070 3.963 4.070 434,410 3.9996 2.03%
1994-01-13 0 14.80 - 14.90 14.60 15.20 97,000 1,449,700 14.945 3.963 - 3.990 3.909 4.070 362,257 4.0019 -2.63%
1994-01-12 0 15.20 15.20 15.40 15.10 16.20 168,500 2,620,700 15.553 4.070 4.070 4.124 4.043 4.338 629,282 4.1646 -6.17%
1994-01-11 0 16.20 - 16.60 16.10 16.50 174,000 2,830,200 16.266 4.338 - 4.445 4.311 4.418 649,822 4.3553 -1.82%
1994-01-10 0 16.50 16.40 16.60 16.30 16.90 501,000 8,341,200 16.649 4.418 4.391 4.445 4.365 4.525 1,871,040 4.4581 2.48%
1994-01-07 0 16.10 16.00 16.30 15.70 17.30 393,000 6,389,450 16.258 4.311 4.284 4.365 4.204 4.632 1,467,702 4.3534 -9.55%
1994-01-06 0 17.80 17.50 17.90 17.50 20.00 437,000 8,102,500 18.541 4.766 4.686 4.793 4.686 5.355 1,632,025 4.9647 -9.18%
1994-01-05 0 19.60 19.60 19.80 16.90 19.80 1,573,500 28,513,250 18.121 5.248 5.248 5.302 4.525 5.302 5,876,411 4.8522 15.29%
1994-01-04 0 17.00 16.60 17.00 16.00 17.30 1,354,000 22,539,400 16.647 4.552 4.445 4.552 4.284 4.632 5,056,664 4.4574 8.28%
1994-01-03 0 15.70 15.60 15.80 14.20 15.80 354,000 5,354,800 15.127 4.204 4.177 4.231 3.802 4.231 1,322,053 4.0504

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top