Bermuda Stock Exchange

The Bank of N.T. Butterfield & Son Limited,
65 Front Street,
Hamilton HM12,
Bermuda

Tel: (441) 295-1111
Fax: (441) 292-4365
Email: info@butterfieldgroup.com

BSX Ticker: NTB.BH
BSX Currency: BMD
Other Ticker: NTB
Other Currency: USD
Other Exchange: New York
ISIN: BMG0772R2087
CUSIP: G0772R208
FIGI: BBG000C26WK2
CFI code: ESVUFR

Website: www.butterfieldgroup.com

The Bank of N.T. Butterfield & Son Limited ("Butterfield") [NTB.BH] is Bermuda's first and largest independent bank, and a specialist provider of international financial services. The Butterfield Group offers a full range of community banking services in Bermuda, and the Cayman Islands, encompassing retail and corporate banking and treasury activities. In the wealth management area, the group provides private banking, asset management and personal trust services from its headquarters in Bermuda and subsidiary offices in The Bahamas, the Cayman Islands, Guernsey, Switzerland and the United Kingdom. Butterfield also provides services to corporate and institutional clients from offices in Bermuda, The Bahamas, the Cayman Islands and Guernsey, which include asset management and corporate trust services. Butterfield is a publicly traded corporation with shares listed on the Bermuda and Cayman Islands stock exchanges.

As 31 December 2011 Butterfield had total assets of $8.8 billion, client assets under management of $5.6 billion and over $71 billion of client assets under administration. Further details on the Butterfield Group can be obtained from their website at: www.butterfieldgroup.com

BSX Trading History (BMD)

Unadjusted For Stock Dividends and Stock Splits

Date	High	Low	Bid	Ask	Close	Volume
2024/11/19	36.50	36.50	35.50	39.00	36.50	1,411
2024/11/14	36.50	36.50	35.50	39.00	36.50	11,400
2024/11/12	36.50	36.50	35.50	39.00	36.50	10,150
2024/11/07	36.50	36.50	35.50	39.00	36.50	10,327
2024/11/05	36.00	36.00	35.55	38.95	36.00	9,892
2024/10/29	37.00	36.00	35.55	38.95	36.00	8,280
2024/10/22	37.05	37.05	37.05	38.95	37.05	681
2024/10/18	38.50	38.50	37.05	39.00	38.50	1,000
2024/10/16	38.00	38.00	37.05	39.00	38.00	100
2024/10/14	35.75	35.75	35.55	39.00	35.75	62
2024/10/10	35.75	35.75	35.50	39.00	35.75	300
2024/10/04	35.50	35.25	35.00	39.00	35.25	4,164
2024/10/02	35.25	35.25	35.00	39.00	35.25	3,724
2024/09/30	35.00	35.00	35.00	39.00	35.00	150
2024/09/25	36.00	36.00	31.00	36.00	36.00	7,200
2024/09/23	36.00	36.00	31.00	39.00	36.00	6,400
2024/09/18	37.00	37.00	31.00	39.00	37.00	3,382
2024/09/17	37.00	37.00	31.00	37.00	37.00	411
2024/09/11	37.00	37.00	31.00	39.00	37.00	700
2024/09/09	37.00	37.00	31.00	39.00	37.00	500
2024/09/04	38.00	38.00	37.00	39.00	38.00	394
2024/08/28	37.00	37.00	34.00	39.00	37.00	2,215
2024/08/26	38.00	38.00	31.00	39.00	38.00	2,100
2024/08/19	34.00	34.00	31.00	38.00	34.00	2,836
2024/08/15	35.50	35.50	31.00	38.00	35.50	522
2024/08/07	34.00	34.00	31.00	39.00	34.00	4,000
2024/07/26	38.00	38.00	36.00	39.00	38.00	8,028
2024/07/22	39.00	39.00	37.00	39.50	39.00	1,815
2024/07/16	39.00	39.00	30.30		39.00	1,500
2024/07/15	38.00	38.00	30.30	39.00	38.00	1,206
2024/07/11	35.00	35.00	30.30	38.00	35.00	100
2024/07/02	34.00	34.00	30.30	35.00	34.00	50
2024/07/01	34.00	34.00	30.30	35.00	34.00	1,000
2024/06/28	34.00	34.00	30.30	34.99	34.00	900
2024/06/27	33.50	33.50	30.30	34.00	33.50	1,000
2024/06/20	33.30	33.30	30.30	34.00	33.30	130
2024/06/10	33.00	33.00	30.30	33.99	33.00	3,707
2024/06/03	34.00	34.00	30.30	34.00	34.00	59
2024/05/29	34.00	34.00	30.30	34.00	34.00	100
2024/05/22	35.00	35.00	34.01	37.00	35.00	125
2024/05/20	35.00	35.00	30.30	37.00	35.00	41
2024/05/07	35.00	35.00	30.30	37.00	35.00	3,017
2024/05/06	34.00	34.00	30.30	35.00	34.00	1,049
2024/04/26	33.00	33.00	30.25	35.00	33.00	300
2024/04/23	30.25	30.25	30.01	33.00	30.25	300
2024/04/19	30.25	30.25	30.01	30.25	30.25	600
2024/04/18	30.25	30.25	30.25	33.00	30.25	400
2024/04/12	31.00	31.00	30.01	33.00	31.00	10
2024/04/10	31.00	31.00	30.01	33.00	31.00	300
2024/04/05	32.00	32.00	30.01	33.00	32.00	150
2024/04/04	31.50	31.50	30.01	32.00	31.50	1,453
2024/04/03	30.01	30.01	30.01	31.50	30.01	800
2024/04/02	31.00	31.00	30.01	31.50	31.00	2,043
2024/03/22	30.01	30.01	30.01	31.99	30.01	122
2024/03/19	30.00	30.00	30.00	31.99	30.00	713
2024/03/13	30.00	30.00	27.51	31.99	30.00	1,000
2024/03/08	31.99	31.99	27.51	31.99	31.99	969
2024/03/01	32.00	31.99	27.51	31.99	32.00	2,200
2024/02/27	29.50	29.50	27.50	31.99	29.50	2,000
2024/02/21	29.50	29.50	27.01	31.99	29.50	2,101
2024/02/15	30.00	30.00	27.01	31.99	30.00	2,949
2024/02/14	29.00	29.00	27.01	30.00	29.00	200
2024/02/12	29.00	29.00	27.75	32.00	29.00	1,000
2024/02/06	28.00	28.00	27.80	32.00	28.00	1,341
2024/01/29	31.00	31.00	27.80	32.00	31.00	250
2024/01/17	28.00	28.00	27.80	35.00	28.00	2,173
2024/01/11	32.50	32.50	27.50	35.00	32.50	300
2024/01/10	32.50	31.00	32.50	35.00	32.50	1,127
2024/01/05	31.50	31.50	27.10	35.00	31.50	300
2023/12/27	32.00	32.00	27.10	35.00	32.00	1,200
2023/12/19	31.50	31.00	27.10	35.00	31.50	284
2023/12/14	31.50	31.00	27.10	35.00	31.50	3,100
2023/12/13	30.50	30.00	27.05	31.00	30.50	12,900
2023/12/11	30.00	30.00	27.05	31.00	30.00	5,000
2023/12/07	30.00	30.00	27.05	31.00	30.00	14,600
2023/12/06	30.00	28.50	27.05	30.00	30.00	13,200
2023/12/04	28.50	28.40	27.00	29.50	28.50	3,500
2023/11/29	27.50	27.50	27.00	28.35	27.50	50
2023/11/28	27.50	27.50	27.00	28.35	27.50	143
2023/11/24	27.00	27.00	25.05	27.50	27.00	100
2023/11/14	28.00	28.00	24.05	28.50	28.00	500
2023/11/09	26.95	24.05	24.00	28.00	24.05	5,000
2023/11/03	26.00	25.90	25.90	26.95	25.90	111
2023/11/02	26.00	25.90	25.90	26.95	25.90	3,800
2023/11/01	26.00	25.99	26.00	26.95	26.00	2,000
2023/10/31	24.60	24.60	24.05	25.99	24.60	2,500
2023/10/27	26.50	26.50	24.05	26.50	26.50	1,000
2023/10/20	27.00	27.00	26.01	27.10	27.00	150
2023/10/18	27.50	27.50	26.01	28.50	27.50	80
2023/10/17	27.50	27.50	26.01	28.50	27.50	100
2023/10/12	27.01	27.00	26.01	27.49	27.01	3,100
2023/10/10	27.00	27.00	26.01	27.00	27.00	2,000
2023/10/03	27.00	27.00	26.01	27.50	27.00	300
2023/10/02	27.00	27.00	27.00	27.50	27.00	220
2023/09/22	28.45	27.00	27.00	28.45	27.00	830
2023/09/21	28.45	28.45	27.00	28.00	28.45	700
2023/09/19	28.00	28.00	27.00	28.45	28.00	700
2023/09/08	29.00	29.00	27.00	29.00	29.00	1,000
2023/08/31	29.00	29.00	27.00	29.50	29.00	2,700
2023/08/30	29.00	29.00	27.00	29.00	29.00	340
2023/08/14	30.25	30.00	27.00	31.00	30.00	1,100
2023/08/10	30.00	30.00	27.00	31.00	30.00	2,820
2023/08/09	32.00	32.00	31.00	35.00	32.00	20
2023/07/31	32.00	32.00	31.00	35.00	32.00	100
2023/07/25	31.00	31.00	25.51	33.00	31.00	1,627
2023/07/24	29.60	29.60	25.51	33.00	29.60	2,985
2023/07/21	30.20	30.19	25.51	29.60	30.20	2,000
2023/07/20	29.60	29.60	25.51	29.90	29.60	1,845
2023/07/19	30.00	30.00	25.51	29.60	30.00	1,000
2023/07/18	29.60	29.60	25.51	30.00	29.60	3,000
2023/07/13	29.60	29.60	25.51	29.60	29.60	2,000
2023/07/11	27.50	27.50	25.51	29.55	27.50	369
2023/07/04	27.50	27.50	25.51	29.55	27.50	521
2023/06/28	27.00	27.00	25.51	29.95	27.00	10
2023/06/27	27.00	27.00	25.51	29.95	27.00	20
2023/06/22	27.00	27.00	25.51	29.95	27.00	1,000
2023/06/20	27.00	27.00	25.51	29.95	27.00	1,070
2023/06/13	29.00	28.50	25.51	30.00	29.00	3,000
2023/06/12	27.50	27.50	25.51	28.50	27.50	100
2023/06/09	27.50	27.50	27.50	28.50	27.50	100
2023/05/30	26.75	26.75	26.75	28.50	26.75	1,596
2023/05/25	28.00	27.00	24.00	28.40	27.00	5,300
2023/05/17	28.00	28.00	28.00	28.50	28.00	265
2023/05/16	28.00	28.00	28.00	29.00	28.00	1,100
2023/05/10	28.00	28.00	28.00	29.00	28.00	400
2023/05/04	28.00	28.00	28.00		28.00	7,305
2023/05/03	28.50	28.50	28.00		28.50	100
2023/04/25	34.00	28.00	28.00	34.00	28.00	2,100
2023/04/19	30.00	30.00	34.00	34.00	30.00	200
2023/04/13	28.00	27.50	27.50	30.00	27.50	1,250
2023/03/31	27.75	27.75	28.00	34.00	27.75	800
2023/03/28	35.00	35.00	27.75	34.00	35.00	200
2023/03/27	29.00	29.00	27.75	34.00	29.00	150
2023/03/23	30.00	30.00	27.50	35.00	30.00	600
2023/03/16	30.15	30.00	27.00	30.15	30.00	8,200
2023/03/09	35.00	34.50	34.50	39.00	34.50	500
2023/03/07	35.00	35.00	35.00	39.00	35.00	500
2023/03/03	35.00	34.50	34.50	36.00	35.00	5,018
2023/02/16	36.50	36.50	34.50	39.00	36.50	4,308
2023/02/14	34.50	34.50	30.10		34.50	2,796
2023/02/08	32.50	31.20	30.10	34.00	32.50	1,571
2023/02/06	32.00	31.90	30.10	34.00	32.00	3,846
2023/01/30	30.50	30.50	30.10	31.85	30.50	6,154
2023/01/24	31.00	31.00	30.10	31.00	31.00	100
2023/01/23	31.85	31.85	30.10	31.00	31.85	280
2023/01/13	31.85	31.85	30.10	31.85	31.85	900
2023/01/10	31.85	31.85	31.85	32.00	31.85	5,924
2023/01/09	32.00	32.00	31.85	32.00	32.00	300
2023/01/05	31.85	31.85	31.85	32.00	31.85	1,060
2022/12/30	32.00	32.00	31.85	34.00	32.00	500
2022/12/13	34.00	34.00	30.10		34.00	4,990
2022/12/12	33.50	33.50	30.10	33.50	33.50	1,000
2022/11/30	34.00	34.00	30.10		34.00	3,076
2022/11/22	33.00	33.00	30.10		33.00	1,170
2022/11/15	32.50	32.50	30.10		32.50	1,115
2022/11/07	32.00	32.00	32.00		32.00	859
2022/10/27	33.95	33.95	30.10		33.95	400
2022/10/25	34.00	34.00	30.10		34.00	100
2022/10/17	35.00	35.00	30.10	36.50	35.00	564
2022/10/10	33.75	33.75	30.10	35.00	33.75	200
2022/10/04	33.00	33.00	30.10	33.99	33.00	335
2022/10/03	32.55	32.55	30.10	33.00	32.55	3,096
2022/09/29	30.10	30.10	30.10	33.99	30.10	433
2022/09/20	33.00	33.00	30.10	33.99	33.00	1,354
2022/09/14	33.00	33.00	30.10	33.00	33.00	400
2022/09/01	33.00	30.10	30.10	33.99	33.00	400
2022/08/31	32.50	32.50	32.00	33.99	32.50	1,117
2022/08/24	34.00	34.00	30.10	34.00	34.00	600
2022/08/23	34.00	34.00	30.10	34.00	34.00	1,400
2022/08/11	33.00	33.00	30.10	35.00	33.00	2,817
2022/08/03	33.00	33.00	30.10	35.00	33.00	687
2022/07/05	30.05	30.00	30.00	34.00	30.00	2,000
2022/06/24	30.30	30.30	30.00	34.00	30.30	1,486
2022/06/21	30.00	30.00	27.50	34.00	30.00	243
2022/06/15	29.50	29.50	27.50	30.00	29.50	2,412
2022/06/14	30.00	29.95	27.50	29.50	29.95	1,400
2022/06/08	31.50	31.00	27.50	31.50	31.00	53
2022/06/07	31.50	31.00	27.50	31.50	31.00	2,427
2022/05/18	30.25	30.00		36.50	30.00	8,650
2022/05/03	33.00	32.50	30.00	36.50	33.00	2,079
2022/05/02	32.50	32.50	30.00	32.50	32.50	100
2022/04/27	32.50	32.50	30.00	33.00	32.50	500
2022/04/25	32.70	32.65	31.00	33.00	32.65	1,690
2022/04/06	35.25	35.00	34.00	37.50	35.00	300
2022/04/05	35.50	35.25	35.25	35.50	35.50	1,450
2022/03/31	35.00	35.00	35.00	36.00	35.00	163
2022/03/25	37.00	36.50	35.00	37.00	37.00	5,687
2022/03/09	35.25	35.25	35.00	42.00	35.25	318
2022/03/01	38.00	38.00	35.00	42.00	38.00	800
2022/02/22	40.00	40.00	38.00	42.00	40.00	4,332
2022/02/17	40.25	40.25	38.00	42.00	40.25	578
2022/02/15	39.50	39.50	38.00	42.00	39.50	1,572
2022/02/09	38.00	38.00	38.00	39.50	38.00	183
2022/02/04	37.50	37.50	38.00	39.50	37.50	439
2022/01/17	40.00	40.00	35.00	42.99	40.00	488
2022/01/12	40.50	40.00	35.00	42.99	40.50	6,300
2022/01/11	39.50	38.90	35.00	40.00	39.50	3,300
2022/01/10	38.90	38.90	35.00	38.90	38.90	500
2021/12/30	37.00	37.00	35.00	39.50	37.00	1,000
2021/12/17	37.00	37.00	35.00	39.50	37.00	299
2021/12/14	36.00	36.00	35.00	39.50	36.00	355
2021/12/02	38.00	38.00	35.00	39.50	38.00	183
2021/11/22	39.30	39.00	35.00	40.50	39.30	3,350
2021/11/17	38.40	37.50	35.00	40.50	38.40	4,753
2021/11/12	39.50	37.50	35.00	40.50	39.50	918
2021/11/10	39.00	39.00	35.00	40.50	39.00	119
2021/11/05	38.50	38.50	35.00	40.50	38.50	5,286
2021/11/03	37.00	37.00	35.00	38.00	37.00	4,905
2021/10/21	39.00	39.00	37.55	40.00	39.00	163
2021/10/20	38.00	38.00	37.55	38.50	38.00	12,236
2021/10/19	38.00	38.00	37.55	38.00	38.00	15,000
2021/10/13	36.50	36.50	35.00	39.00	36.50	2,000
2021/10/11	36.75	36.75	35.00	39.00	36.75	7,274
2021/10/07	36.75	36.75	35.00	36.80	36.75	5,646
2021/10/05	36.50	36.00	35.00	43.00	36.50	1,689
2021/10/04	36.00	36.00	35.00	36.00	36.00	1,198
2021/09/24	36.50	36.50	32.70	36.50	36.50	1,100
2021/09/23	36.50	36.50	36.25	36.50	36.50	1,100
2021/09/22	36.25	36.25	36.25	36.50	36.25	100
2021/09/21	36.25	36.25	36.25	36.50	36.25	3,810
2021/09/16	36.50	36.50	36.50	36.75	36.50	1,146
2021/09/13	36.50	36.50	36.00	36.50	36.50	800
2021/09/10	36.50	36.50	36.50	41.30	36.50	100
2021/09/01	36.50	36.50	36.50	43.00	36.50	106
2021/08/25	37.00	37.00	36.50	43.00	37.00	500
2021/08/16	36.50	36.50	36.50	40.00	36.50	51
2021/08/12	36.50	36.50	36.50	40.00	36.50	43
2021/08/05	36.50	36.50	36.50	40.00	36.50	28
2021/08/03	36.50	36.50	36.50	40.00	36.50	18
2021/08/02	36.50	36.50	36.50	40.00	36.50	200
2021/07/19	36.00	36.00	36.00	40.00	36.00	50
2021/07/13	36.00	36.00	36.00	40.00	36.00	722
2021/06/15	37.30	37.26	37.26	40.00	37.26	2,490
2021/06/09	37.50	37.50	37.50	41.00	37.50	30
2021/06/08	37.50	37.50	37.50	41.00	37.50	1,350
2021/05/27	37.25	37.25	37.25	41.00	37.25	276
2021/05/26	37.25	37.25	37.25	41.00	37.25	204
2021/05/25	39.00	39.00	38.00	41.00	39.00	500
2021/05/19	38.50	38.50	38.00	40.00	38.50	1,113
2021/05/13	39.00	39.00	38.20	39.00	39.00	400
2021/05/10	40.00	39.60	40.00	40.25	40.00	1,156
2021/05/07	39.50	39.45	37.10	39.60	39.50	4,000
2021/05/05	38.25	38.25	37.10	39.45	38.25	1,026
2021/04/27	38.25	38.25	37.05	39.60	38.25	200
2021/04/26	38.00	38.00	37.05	38.25	38.00	2,700
2021/04/19	38.00	38.00	37.05	38.00	38.00	300
2021/03/26	38.25	38.25	38.00	40.00	38.25	1,109
2021/03/24	38.00	38.00	38.00	39.00	38.00	1,194
2021/03/19	39.60	39.50	35.25	41.00	39.60	3,206
2021/03/17	39.11	39.11	35.25	41.00	39.11	7,957
2021/03/16	38.67	36.00	35.21	41.00	38.55	6,406
2021/03/12	38.50	38.50	35.05	41.00	38.50	3,464
2021/03/11	38.25	35.05	38.00	38.50	38.25	1,875
2021/03/09	38.19	38.19	35.05	39.00	38.19	271
2021/03/08	37.00	37.00	35.05	39.00	37.00	700
2021/03/02	36.50	36.50	35.05	37.90	36.50	897
2021/02/26	35.00	35.00	35.05		35.00	831
2021/02/24	34.75	34.75	34.75		34.75	27
2021/02/23	34.75	34.75	34.75		34.75	6,300
2021/02/22	33.00	33.00	30.34	34.75	33.00	300
2021/02/19	33.00	33.00	30.13	33.00	33.00	3,674
2021/02/16	33.25	33.25	30.13	34.75	33.25	3,227
2021/02/11	33.00	33.00	30.11	34.75	33.00	157
2021/02/09	33.00	33.00	30.11	33.00	33.00	1,100
2021/02/08	33.00	33.00	32.00	34.75	33.00	842
2021/02/04	31.50	31.50	31.50	34.75	31.50	11
2021/02/03	31.50	31.50	31.50	34.75	31.50	250
2021/01/26	33.00	33.00	32.25	34.75	33.00	700
2021/01/25	33.00	33.00	33.00	34.75	33.00	700
2021/01/22	33.00	33.00	33.00	34.75	33.00	132
2021/01/14	34.75	34.75	30.11	35.99	34.75	1,850
2021/01/12	34.25	34.00	30.11	35.99	34.25	2,858
2021/01/06	34.00	34.00	30.11	35.00	34.00	3,008
2021/01/05	31.00	31.00	30.11	33.95	31.00	3,701
2020/12/31	31.00	31.00	30.11	33.95	31.00	4,346
2020/12/23	30.10	30.10	31.15	33.95	30.10	200
2020/12/21	33.00	30.57	28.13	30.50	30.57	800
2020/12/10	28.00	28.00	28.00	33.95	28.00	900
2020/12/09	33.00	33.00	28.00	33.95	33.00	100
2020/11/25	33.41	33.00	26.10	34.00	33.41	43
2020/11/24	33.41	33.00	26.10	34.00	33.41	1,100
2020/11/20	31.82	31.82	26.05	34.00	31.82	311
2020/11/18	33.51	33.51	26.05	34.00	33.51	3,679
2020/11/02	26.10	26.10	21.50	28.00	26.10	291
2020/10/30	25.21	25.21	21.50	27.00	25.21	532
2020/10/23	28.00	28.00	26.25	29.00	28.00	401
2020/10/20	26.00	26.00	22.00	26.50	26.00	3,100
2020/10/16	25.50	25.50	22.00	26.50	25.50	328
2020/10/13	26.50	26.50	25.00	26.50	26.50	800
2020/10/12	25.25	25.25	25.05	26.50	25.25	516
2020/10/06	25.00	25.00	25.00	26.50	25.00	1,146
2020/10/05	23.50	23.50	23.50	25.00	23.50	300
2020/10/01	22.10	22.10	22.00	25.00	22.10	1,103
2020/09/23	23.00	23.00	22.00	25.20	23.00	3,000
2020/09/16	24.50	24.50	23.50	25.50	24.50	596
2020/09/03	25.17	25.10	23.50	25.50	25.17	4,217
2020/08/21	25.10	25.10	23.50	26.47	25.10	2,170
2020/08/19	26.00	26.00	23.50	26.47	26.00	7,532
2020/08/14	27.00	27.00	23.50	27.00	27.00	550
2020/08/05	25.25	25.00	22.00	28.00	25.25	6,880
2020/07/28	26.00	26.00	22.00	28.00	26.00	4,294
2020/07/21	25.00	24.70	22.00	26.50	25.00	699
2020/07/15	24.70	24.49	22.00	26.50	24.70	10,200
2020/07/14	25.00	25.00	22.00	24.49	25.00	500
2020/07/08	24.50	24.50	22.00	29.00	24.50	4,000
2020/06/30	24.05	24.05	22.00	30.00	24.05	11,986
2020/06/18	25.25	25.25	24.00	34.00	25.25	516
2020/06/17	25.25	25.25	25.25	34.00	25.25	500
2020/06/11	25.00	25.00	23.00	34.00	25.00	2,000
2020/06/08	28.05	28.05	26.00	34.00	28.05	10,000
2020/06/03	24.30	24.30	19.01	34.00	24.30	131
2020/06/01	24.25	24.25	19.01	24.50	24.25	8,300
2020/05/28	27.00	26.00	19.01	24.75	27.00	2,000
2020/05/26	23.60	23.50	23.00	24.50	23.60	10,200
2020/05/21	23.00	23.00	19.01	23.00	23.00	500
2020/05/06	20.00	20.00	19.10	34.00	20.00	1,000
2020/04/30	21.50	21.50	19.10	34.00	21.50	10,000
2020/04/17	19.00	19.00	17.10	34.00	19.00	2,800
2020/04/16	17.50	17.50	17.10	19.50	17.50	1,000
2020/04/15	18.10	18.10	17.50	19.50	18.10	900
2020/04/14	19.50	19.50	19.00	19.50	19.50	100
2020/04/08	18.10	18.10	18.10	18.90	18.10	200
2020/03/25	18.00	18.00		34.00	18.00	200
2020/03/24	16.30	16.30		34.00	16.30	250
2020/03/17	19.00	19.00		34.00	19.00	500
2020/03/10	24.00	24.00		34.00	24.00	625
2020/03/09	26.80	26.80	24.00	34.00	26.80	700
2020/03/06	26.90	26.90	26.80	34.00	26.90	11
2020/03/04	26.90	26.90	26.80	34.00	26.90	239
2020/03/03	28.00	28.00	26.80	34.00	28.00	1,100
2020/02/28	29.75	29.75	29.75	36.00	29.75	8
2020/02/26	29.75	29.75	29.75	36.00	29.75	700
2020/02/19	33.49	33.49	33.00	36.00	33.49	3,440
2020/02/18	33.40	33.40	33.00	36.00	33.40	12,399
2020/02/13	34.00	34.00	33.00	36.00	34.00	138
2020/02/11	34.00	34.00	33.00	36.00	34.00	118
2020/02/10	33.40	33.40	33.00	36.00	33.40	557
2020/02/06	34.00	34.00	33.00	36.00	34.00	598
2020/02/05	34.00	34.00	33.00	34.20	34.00	1,300
2020/01/30	33.30	33.30	33.00	34.00	33.30	5,034
2020/01/29	33.81	33.81	33.00	34.00	33.81	4,104
2020/01/28	33.75	31.00	33.00	36.00	33.75	1,726
2020/01/27	34.00	34.00	31.00	34.00	34.00	1,624
2020/01/14	35.75	35.75	31.00	38.00	35.75	1,056
2020/01/10	36.33	36.33	31.00	38.00	36.33	310
2020/01/07	36.00	36.00	31.00	38.00	36.00	2,370
2019/12/18	37.29	37.29	31.00		37.29	193
2019/12/16	37.00	37.00	31.00		37.00	2,352
2019/12/13	36.90	36.00	31.00	36.90	36.00	1,440
2019/12/12	36.00	35.73	31.00	36.90	36.00	6,100
2019/12/11	34.97	34.97	31.00	36.90	34.97	288
2019/12/10	34.79	34.79	31.00	36.90	34.79	256
2019/12/04	34.50	34.50	31.00	37.00	34.50	1,118
2019/12/02	34.00	34.00	31.00	37.00	34.00	184
2019/11/26	34.69	34.69	31.00	37.00	34.69	1,993
2019/11/25	34.25	34.25	31.00	37.00	34.25	554
2019/11/21	33.25	33.25	31.00	37.00	33.25	550
2019/11/19	33.20	33.20	31.00	37.00	33.20	300
2019/11/15	33.00	33.00	31.00	37.00	33.00	3,332
2019/11/08	34.00	34.00	31.00	37.00	34.00	527
2019/11/06	33.60	33.60	31.00	37.00	33.60	400
2019/11/05	33.00	33.00	32.10	37.00	33.00	2,716
2019/11/01	33.00	33.00	32.10	33.00	33.00	778
2019/10/28	30.10	30.10	30.10	37.00	30.10	113
2019/10/23	30.10	30.10	30.10	37.00	30.10	400
2019/10/21	30.00	30.00	30.00	37.00	30.00	211
2019/10/18	30.00	30.00	30.00	37.00	30.00	439
2019/10/17	30.00	30.00	30.00	37.00	30.00	107
2019/10/15	29.55	29.55	29.00	37.00	29.55	1,484
2019/10/11	29.00	29.00	28.00	37.00	29.00	2,473
2019/10/09	27.50	27.50	27.20	37.00	27.50	285
2019/10/08	27.25	27.25	27.00	37.00	27.25	526
2019/09/30	30.00	29.85	29.00	37.00	29.85	4,374
2019/09/24	31.00	31.00	31.00	37.00	31.00	926
2019/09/17	30.25	30.25	30.00	37.00	30.25	2,002
2019/09/12	30.00	30.00	27.00	37.00	30.00	200
2019/09/11	29.75	29.75	27.00	37.00	29.75	125
2019/09/09	28.00	28.00	27.00	37.00	28.00	289
2019/09/06	28.00	28.00	27.00	28.00	28.00	300
2019/09/05	27.00	27.00	26.80	37.00	27.00	8
2019/08/21	27.00	27.00	26.80	37.00	27.00	3,834
2019/08/19	27.00	26.99	26.80	37.00	26.99	5,123
2019/08/14	27.00	27.00		27.00	27.00	2,100
2019/08/13	27.00	27.00	27.00	37.00	27.00	300
2019/08/08	27.00	27.00	27.00	37.00	27.00	500
2019/08/07	27.40	27.40	27.00	37.00	27.40	3,090
2019/08/06	30.00	30.00	27.00	37.00	30.00	3,200
2019/07/30	32.50	32.50	30.50	37.00	32.50	300
2019/07/25	33.05	33.05	33.05	37.00	33.05	3,400
2019/07/24	33.34	33.34	33.05	37.00	33.34	300
2019/07/23	33.10	33.10	32.55	33.34	33.10	13
2019/07/19	33.10	33.10	32.55	33.34	33.10	2,900
2019/07/18	33.34	33.34	32.55	33.20	33.34	1,200
2019/07/16	33.35	33.35	33.34	33.80	33.35	277
2019/07/12	33.50	33.20	33.25	33.80	33.50	6,991
2019/07/10	33.20	33.20	33.20	35.00	33.20	163
2019/07/09	33.20	33.20	33.20	35.00	33.20	436
2019/07/05	34.00	34.00	33.20	35.00	34.00	1,054
2019/07/01	35.00	34.00	33.20	35.00	35.00	300
2019/06/27	34.50	34.50	33.20	37.00	34.50	254
2019/06/19	36.25	36.25	33.20	39.00	36.25	2,500
2019/06/18	36.00	36.00	33.20	39.00	36.00	110
2019/06/13	35.50	35.50	33.15	38.00	35.50	140
2019/06/11	35.00	35.00	33.15	38.00	35.00	5,227
2019/06/10	34.00	34.00	33.30	38.00	34.00	350
2019/06/07	33.30	33.30	33.30	38.00	33.30	239
2019/06/04	34.50	34.50	33.30	37.00	34.50	424
2019/06/03	33.75	33.75	33.10	37.00	33.75	1,311
2019/05/31	33.15	33.10	33.10	37.00	33.10	300
2019/05/29	35.00	35.00	33.00	37.00	35.00	3,568
2019/05/23	36.00	36.00	33.00	37.00	36.00	15,893
2019/05/21	38.00	38.00	33.00	39.00	38.00	15
2019/05/15	38.00	38.00	33.00	39.00	38.00	10,135
2019/04/30	39.50	39.50	37.00	41.00	39.50	100
2019/04/26	39.25	39.00	37.00	41.00	39.25	4,439
2019/04/25	38.50	36.75	33.00	39.25	38.50	18,150
2019/04/24	36.75	36.75	33.00	36.90	36.75	15,000
2019/04/18	36.75	36.75	33.00	37.00	36.75	30,000
2019/04/16	36.75	36.50	33.00	39.25	36.75	1,491
2019/04/11	36.00	36.00	32.10	39.25	36.00	260
2019/04/03	35.50	35.50	32.00	39.25	35.50	150
2019/04/01	35.50	35.50	32.00	39.25	35.50	376
2019/03/27	34.00	34.00	32.00	39.25	34.00	300
2019/03/25	33.00	33.00	32.00	39.25	33.00	5,000
2019/03/21	36.00	36.00	36.00	39.25	36.00	1,900
2019/03/18	38.75	38.75	36.00	39.25	38.75	382
2019/03/15	35.10	35.10	36.00	39.25	35.10	300
2019/03/12	36.50	36.50	35.10	39.25	36.50	18,400
2019/03/11	36.50	36.50	35.10	39.25	36.50	503
2019/03/04	39.25	39.25	35.10	41.00	39.25	1,047
2019/02/28	39.75	39.75	35.00	41.00	39.75	300
2019/02/25	41.25	41.25	35.00	41.25	41.25	10,001
2019/02/22	41.00	41.00	31.00	41.25	41.00	3,300
2019/02/21	40.35	40.35	31.00		40.35	1,950
2019/02/20	39.50	39.50	31.00	50.75	39.50	1,198
2019/02/19	35.00	35.00	31.00	39.50	35.00	14
2019/02/15	35.00	35.00	31.00	39.50	35.00	28,500
2019/02/14	35.00	35.00	31.00	35.00	35.00	3,000
2019/02/13	35.00	35.00	31.00	35.00	35.00	1,572
2019/02/12	34.50	34.50	34.50	35.00	34.50	300
2019/02/11	34.50	34.50	31.00	34.50	34.50	230
2019/02/08	34.50	34.50	31.00	35.00	34.50	3,425
2019/02/07	34.75	34.75	31.00	35.00	34.75	1,400
2019/02/04	35.00	35.00	31.00	35.50	35.00	6,085
2019/02/01	34.95	34.95	31.00	35.50	34.95	700
2019/01/29	35.50	35.50	31.00	39.50	35.50	785
2019/01/24	34.50	34.50	31.00	35.50	34.50	300
2019/01/23	34.50	34.50	31.00	34.50	34.50	146
2019/01/22	33.75	33.75	31.00	34.50	33.75	210
2019/01/18	33.50	33.50	30.00	34.50	33.50	200
2019/01/16	33.00	33.00	30.00	34.50	33.00	205
2019/01/09	33.00	33.00	30.00	34.50	33.00	751
2019/01/08	32.00	32.00	30.00	33.00	32.00	200
2019/01/04	31.50	31.50	30.00	35.50	31.50	3,856
2019/01/03	31.00	31.00		35.50	31.00	9,330
2019/01/02	31.00	31.00		35.50	31.00	3,696
2018/12/28	31.00	30.95		33.00	31.00	2,603
2018/12/20	30.50	30.50		32.50	30.50	900
2018/12/19	32.50	32.50	30.50	32.50	32.50	307
2018/12/13	33.50	33.50	33.50	35.50	33.50	1,100
2018/12/11	35.50	35.50	34.00	35.50	35.50	800
2018/12/10	34.50	34.00	34.00	35.50	34.00	1,330
2018/12/07	35.15	35.15	35.00	35.50	35.15	100
2018/12/06	35.15	35.15	35.15	39.00	35.15	100
2018/12/05	35.20	35.20	35.15	39.00	35.20	870
2018/11/28	40.00	39.45	35.15	50.75	40.00	3,229
2018/11/27	39.00	38.00	35.15	39.45	39.00	3,751
2018/11/23	38.00	38.00	35.15	39.50	38.00	12,200
2018/11/20	39.50	39.50	35.15	39.50	39.50	100
2018/11/13	42.00	40.00	35.15	50.75	40.00	800
2018/11/08	42.00	42.00	42.00	50.75	42.00	1,000
2018/11/07	41.00	40.40	40.00	50.75	41.00	9,978
2018/11/05	41.00	41.00	35.15	50.75	41.00	3,300
2018/10/30	38.00	38.00	35.10	50.75	38.00	8,462
2018/10/29	38.00	38.00	35.10	38.00	38.00	1,500
2018/10/26	38.00	38.00	35.10	38.00	38.00	1,600
2018/10/25	38.00	38.00	35.10	50.00	38.00	250
2018/10/23	50.50	50.50	50.00	50.75	50.50	290
2018/10/15	51.50	51.00	50.00	52.80	51.50	1,470
2018/10/10	52.25	52.25	50.00	52.80	52.25	1,119
2018/10/09	52.00	52.00	50.00	52.80	52.00	100
2018/10/08	51.25	51.25	50.00	52.00	51.25	206
2018/10/04	51.00	51.00	50.00	52.00	51.00	2,750
2018/10/03	50.00	50.00	50.00	51.00	50.00	21,453
2018/10/01	51.25	51.25	50.00	52.00	51.25	1,800
2018/09/26	52.00	51.00	50.00	52.00	52.00	1,210
2018/09/25	51.25	51.25	49.00	52.00	51.25	1,000
2018/09/24	51.25	51.15	49.00	52.00	51.15	50
2018/09/21	51.25	51.15	49.00	52.00	51.15	25,400
2018/09/20	51.00	51.00	49.00	52.00	51.00	1,500
2018/09/19	50.00	50.00	49.00	51.00	50.00	12,500
2018/09/18	49.50	49.50	49.00	50.00	49.50	10,157
2018/09/13	51.00	51.00	49.50	52.00	51.00	6,376
2018/09/12	50.70	50.70	49.50	51.00	50.70	5,063
2018/09/11	51.20	51.20	49.50	52.00	51.20	2,120
2018/09/10	51.00	51.00	49.50	52.00	51.00	2,800
2018/09/07	51.25	51.25	49.50	52.90	51.25	5,287
2018/09/04	52.15	52.15	49.50	52.90	52.15	1,157
2018/08/31	52.00	51.50	49.50	53.00	52.00	9,329
2018/08/28	52.00	52.00	49.50	52.00	52.00	280
2018/08/23	52.00	52.00	49.50	53.00	52.00	1,303
2018/08/21	52.75	52.75	49.50		52.75	193
2018/08/20	53.00	53.00	49.50		53.00	4,000
2018/08/14	52.00	51.40	49.50		52.00	4,054
2018/08/07	50.75	50.75	49.50	52.00	50.75	13,500
2018/08/06	50.00	49.50	49.50		49.50	3,087
2018/07/30	49.50	49.50	49.50	50.00	49.50	18,500
2018/07/27	50.00	50.00	49.50	50.00	50.00	625
2018/07/26	49.75	49.75	49.50	50.00	49.75	1,000
2018/07/25	49.00	48.25	47.50	50.00	49.00	3,547
2018/07/20	47.50	47.00	47.50	48.25	47.50	700
2018/07/18	46.50	46.50	39.05	47.00	46.50	344
2018/07/17	46.00	46.00	39.05	46.50	46.00	133
2018/07/10	46.50	46.50	39.05	47.50	46.50	1,319
2018/07/06	46.50	46.50	39.05	47.50	46.50	1,496
2018/07/02	46.00	46.00	39.05	46.50	46.00	308
2018/06/29	46.00	46.00	39.05	46.00	46.00	100
2018/06/27	46.25	46.00	39.05	47.50	46.00	5,433
2018/06/22	47.50	47.50	39.05	48.00	47.50	10,400
2018/06/20	47.50	47.50	39.05	48.00	47.50	280
2018/06/13	47.50	47.25	39.05	48.00	47.50	1,944
2018/06/12	47.10	47.00	39.05	47.50	47.00	6,011
2018/06/04	48.00	47.50	39.05	48.25	48.00	5,465
2018/06/01	47.25	47.25	39.05	48.00	47.25	1,650
2018/05/31	47.40	47.40	39.05	47.25	47.40	800
2018/05/30	47.00	47.00	39.05	47.40	47.00	1,296
2018/05/21	48.50	48.00	39.05	48.50	48.50	1,480
2018/05/18	47.75	47.75	47.00	48.50	47.75	40
2018/05/17	47.75	47.75	47.00	48.50	47.75	1,000
2018/05/16	47.75	47.00	47.00	47.75	47.75	2,700
2018/05/15	48.00	47.50	39.05	49.00	47.75	7,311
2018/05/10	48.50	48.50	39.05	49.00	48.50	3,877
2018/05/09	48.50	48.50	39.05	49.00	48.50	1,743
2018/05/07	48.20	48.20	39.05	48.50	48.20	673
2018/05/04	48.00	48.00	39.05	49.00	48.00	259
2018/05/02	47.50	47.50	39.05	49.00	47.50	2,798
2018/05/01	47.00	47.00	39.05	50.00	47.00	1,532
2018/04/30	49.00	48.50	39.05	50.00	49.00	1,100
2018/04/25	47.75	47.75	39.05	50.00	47.75	1,300
2018/04/24	47.50	47.50	39.05	47.75	47.50	2,175
2018/04/20	46.00	46.00	39.05	47.50	46.00	2,201
2018/04/19	44.70	44.70	39.05	46.00	44.70	7,500
2018/04/18	44.20	44.20	39.05	46.00	44.20	641
2018/04/13	45.25	45.25	39.05	47.50	45.25	1,375
2018/04/11	45.00	45.00	39.05	46.00	45.00	1,067
2018/04/10	44.75	44.75	39.05	45.00	44.75	2,925
2018/04/09	44.75	44.50	39.05	45.00	44.75	750
2018/04/05	44.50	44.50	39.05	45.00	44.50	1,706
2018/04/04	44.00	44.00	39.05	45.00	44.00	674
2018/03/29	44.00	44.00	41.00	45.50	44.00	384
2018/03/28	39.05	39.05	41.00	46.00	39.05	100
2018/03/27	45.00	45.00	39.00	46.00	45.00	2,000
2018/03/22	46.00	46.00	39.00	46.00	46.00	600
2018/03/19	46.00	46.00	46.00	47.50	46.00	1,531
2018/03/14	46.25	46.25	46.00	47.50	46.25	1,164
2018/03/09	46.10	46.10	46.00	47.50	46.10	7,500
2018/03/08	46.00	46.00	45.75	47.50	46.00	9,680
2018/03/07	45.75	45.75	45.75	47.00	45.75	5,734
2018/03/06	45.00	45.00	39.00	47.00	45.00	325
2018/03/05	45.00	45.00	39.00	47.00	45.00	2,141
2018/03/02	45.00	45.00	39.00	47.00	45.00	8,100
2018/02/28	45.50	45.25	38.25	47.00	45.50	3,300
2018/02/27	46.00	46.00	38.25		46.00	1,798
2018/02/26	46.00	46.00	38.25	46.00	46.00	3,000
2018/02/23	45.50	45.50	38.25		45.50	229
2018/02/20	43.50	43.50	37.00		43.50	10,656
2018/02/19	44.00	44.00	37.00	44.00	44.00	1,100
2018/02/16	44.00	43.80	39.50	44.00	43.80	15,594
2018/02/14	39.25	39.00	37.00		39.25	5,381
2018/02/13	38.50	38.50	37.00		38.50	3,048
2018/02/12	38.75	38.75	37.00		38.75	600
2018/02/08	39.00	39.00	39.00	40.00	39.00	31
2018/02/07	39.00	39.00	39.00	40.00	39.00	6,047
2018/02/02	40.00	40.00	39.51	40.00	40.00	5,207
2018/02/01	40.00	40.00	39.51		40.00	100
2018/01/31	40.00	40.00	39.51		40.00	1,500
2018/01/29	40.00	40.00	35.10		40.00	3,600
2018/01/26	39.50	39.50	35.10		39.50	10
2018/01/24	39.50	39.50	35.10		39.50	2,000
2018/01/23	39.50	39.49	35.10	40.00	39.50	3,541
2018/01/22	39.50	37.50	35.10	39.50	39.50	6,636
2018/01/19	40.00	40.00	35.10	37.50	40.00	6,682
2018/01/17	40.00	40.00	35.10	40.00	40.00	500
2018/01/12	40.00	40.00	37.25		40.00	3,400
2018/01/10	38.00	38.00	37.25	40.00	38.00	100
2018/01/08	37.25	37.25	37.25	38.00	37.25	206
2018/01/05	37.00	37.00	36.50	38.00	37.00	2,320
2018/01/04	36.50	36.50	36.50	37.00	36.50	100
2017/12/19	37.50	37.50	35.10	37.50	37.50	2,725
2017/12/15	37.55	37.50	35.05	38.00	37.55	7,781
2017/12/13	38.00	38.00	37.50	38.00	38.00	100
2017/12/08	38.00	38.00	38.00	40.00	38.00	359
2017/12/04	39.00	39.00	37.00	40.00	39.00	414
2017/12/01	39.50	39.00	37.00	39.00	39.50	5,130
2017/11/30	39.00	38.00	37.00	40.00	39.00	1,550
2017/11/28	37.50	37.50	34.55		37.50	779
2017/11/27	37.00	37.00	34.55	37.50	37.00	5,000
2017/11/21	37.00	37.00	34.55	38.00	37.00	1,200
2017/11/16	37.00	37.00	34.55	38.00	37.00	1,834
2017/11/15	37.00	37.00	34.55	37.00	37.00	24,900
2017/11/14	37.00	37.00	34.55	38.00	37.00	228
2017/11/10	35.25	35.25	34.55	37.00	35.25	200
2017/11/08	35.00	35.00	34.55	37.00	35.00	463
2017/11/07	36.00	34.55	34.55	37.00	34.55	8,160
2017/11/01	37.00	37.00	35.00	38.00	37.00	400
2017/10/27	37.80	37.50	34.50		37.80	3,237
2017/10/26	36.50	36.00	34.00	37.00	36.50	2,500
2017/10/25	35.85	35.85	34.00	37.00	35.85	462
2017/10/23	35.85	35.85	34.00	35.50	35.85	950
2017/10/20	35.50	35.50	34.00	35.85	35.50	700
2017/10/19	35.50	35.50	34.00	35.50	35.50	2,111
2017/10/17	35.00	35.00	35.00	35.85	35.00	900
2017/10/06	36.15	36.15	35.55		36.15	1,200
2017/10/05	36.40	36.25	35.55		36.40	2,322
2017/10/04	36.25	36.00	35.55	36.25	36.25	12,950
2017/10/03	36.00	36.00	35.50	36.00	36.00	300
2017/10/02	36.00	36.00	30.20		36.00	113
2017/09/29	36.00	36.00	30.20		36.00	5,399
2017/09/28	35.60	33.50	30.20	36.00	35.60	11,523
2017/09/22	35.50	35.30	35.25		35.50	1,697
2017/09/21	35.36	35.25	35.25		35.25	2,200
2017/09/20	35.20	34.50	30.20		35.20	2,716
2017/09/19	35.00	33.80	30.20	35.00	35.00	4,900
2017/09/18	34.25	34.00	30.20	33.80	34.25	3,500
2017/09/15	34.00	34.00	30.20	34.00	34.00	2,900
2017/09/14	33.25	33.25	30.20	34.00	33.25	100
2017/09/13	33.00	32.50	30.20	33.00	33.00	3,732
2017/09/12	32.00	32.00	30.20	32.50	32.00	416
2017/09/11	32.00	31.50	30.20	32.00	32.00	6,000
2017/09/01	32.50	32.45	30.20	32.75	32.50	4,800
2017/08/31	32.50	32.50	31.05	32.45	32.50	654
2017/08/30	32.50	32.50	31.05	32.50	32.50	1,100
2017/08/28	32.50	32.50	31.05	32.95	32.50	4,070
2017/08/23	32.00	32.00	31.05	32.50	32.00	4,800
2017/08/16	32.51	32.51	31.01	34.00	32.51	2,000
2017/08/15	34.00	34.00	32.51	34.00	34.00	100
2017/08/11	34.00	34.00	34.00	34.05	34.00	775
2017/08/07	34.00	34.00	32.51	34.50	34.00	1,500
2017/08/01	34.00	34.00	32.51		34.00	200
2017/07/31	34.00	34.00	34.00		34.00	300
2017/07/26	34.25	34.25	32.51	34.25	34.25	200
2017/07/25	34.25	34.00	34.25		34.25	2,050
2017/07/21	34.10	34.00	32.51		34.10	38,002
2017/07/18	34.00	34.00	32.51	34.50	34.00	23,715
2017/07/14	34.00	34.00	32.51		34.00	2,628
2017/07/11	34.50	34.50	32.51		34.50	1,992
2017/07/10	34.15	32.51	33.00		34.15	7,217
2017/07/07	34.30	34.15	33.50	34.30	34.30	3,379
2017/07/06	34.00	34.00	33.50	34.15	34.00	1,000
2017/07/05	34.00	34.00	33.50		34.00	1,439
2017/07/04	33.50	33.50	33.50		33.50	1,700
2017/06/29	33.50	33.25	33.50		33.50	1,466
2017/06/28	33.25	33.25	32.51	33.25	33.25	1,300
2017/06/27	33.00	33.00	32.51	33.50	33.00	3,348
2017/06/26	33.50	33.50	32.51	33.00	33.50	1,100
2017/06/21	33.50	33.50	33.50		33.50	200
2017/06/14	34.00	34.00	33.50		34.00	1,900
2017/06/08	34.00	33.99	32.51		34.00	8,483
2017/06/07	33.00	33.00	32.51	33.99	33.00	196
2017/06/05	32.51	32.51	32.51	33.00	32.51	600
2017/06/02	32.50	32.50	32.50	33.00	32.50	205
2017/06/01	32.00	32.00	31.00	33.00	32.00	1,069
2017/05/31	31.01	31.00	31.00	33.00	31.00	1,200
2017/05/23	32.50	32.50	31.01	34.00	32.50	3,750
2017/05/15	33.50	33.40	31.01	34.00	33.50	8,138
2017/05/12	33.25	33.25	31.01	33.50	33.25	4,267
2017/05/08	34.00	34.00	31.00		34.00	84
2017/05/05	34.00	34.00	31.00		34.00	770
2017/05/04	34.00	34.00	31.00	34.00	34.00	1,059
2017/05/02	33.50	33.25	31.00		33.50	18,003
2017/04/28	32.50	32.50	30.20	33.75	32.50	1,497
2017/04/26	32.20	32.00	30.20	33.75	32.20	9,344
2017/04/25	31.85	31.00	30.20	33.75	31.85	3,000
2017/04/21	31.00	30.62	30.20	31.75	31.00	192
2017/04/19	31.00	30.62	30.20	31.75	31.00	4,600
2017/04/11	31.25	31.25	30.20	31.50	31.25	50
2017/04/10	31.25	31.25	30.20	31.50	31.25	1,600
2017/04/06	32.00	32.00	30.20	32.00	32.00	6,300
2017/04/03	31.50	31.50	30.20	32.00	31.50	4,300
2017/03/30	31.75	31.50	30.20	31.75	31.50	3,200
2017/03/29	30.50	30.50	30.20	31.75	30.50	1,952
2017/03/28	30.25	30.20	30.20	31.00	30.20	6,080
2017/03/27	31.00	31.00	30.25	31.00	31.00	375
2017/03/21	31.25	31.25	31.00	32.75	31.25	128
2017/03/17	32.75	32.75	30.25	34.00	32.75	9,030
2017/03/16	32.50	32.50	32.00	32.75	32.50	5,000
2017/03/15	32.50	32.50	30.25	32.75	32.50	15,200
2017/03/14	32.50	32.00	30.25	34.00	32.50	5,297
2017/03/09	34.00	33.75	30.25		33.75	60
2017/03/07	34.00	33.75	30.25		33.75	14,235
2017/03/06	33.50	33.00	30.25	34.00	33.50	1,400
2017/03/03	32.75	32.70	30.25	33.50	32.75	10,325
2017/03/02	32.50	32.50	30.20	33.50	32.50	107
2017/03/01	32.50	32.50	30.20	33.50	32.50	3,078
2017/02/28	32.00	32.00	30.20	33.00	32.00	521
2017/02/27	32.00	32.00	30.15	32.50	32.00	1,000
2017/02/24	32.00	32.00	30.15	32.00	32.00	1,125
2017/02/23	32.00	32.00	30.15	32.00	32.00	200
2017/02/22	32.00	32.00	32.00	33.00	32.00	276
2017/02/17	32.60	32.60	31.00	33.00	32.60	1,466
2017/02/15	32.75	32.30	32.00	33.00	32.60	16,067
2017/02/14	32.30	32.00	32.00	32.30	32.30	9,421
2017/02/13	31.00	31.00	31.00	32.30	31.00	100
2017/02/10	32.00	32.00	32.00	32.30	32.00	2,025
2017/02/09	32.00	31.00	31.00	32.50	32.00	4,577
2017/02/08	31.00	31.00	31.00	32.00	31.00	1,155
2017/02/03	32.50	32.50	30.15	33.00	32.50	7
2017/02/02	32.50	32.50	30.15	33.00	32.50	5,100
2017/01/31	33.50	33.50	30.15	33.00	33.50	3,213
2017/01/30	33.50	33.50	33.50	34.00	33.50	1,700
2017/01/27	33.50	33.20	33.50	34.00	33.50	5,444
2017/01/25	33.15	33.00	33.10		33.15	500
2017/01/24	33.00	32.50	33.00	33.50	33.00	4,167
2017/01/23	32.30	32.20	31.75	32.50	32.30	7,608
2017/01/20	32.00	32.00	31.75	32.25	32.00	3,831
2017/01/19	31.50	31.50	30.15	32.00	31.50	5,659
2017/01/18	31.50	31.50	31.25	31.50	31.50	3,325
2017/01/17	31.50	31.50	30.15	31.50	31.50	1,593
2017/01/11	31.50	31.50	30.15	32.00	31.50	1,814
2017/01/04	32.00	31.30	30.10		32.00	1,500
2017/01/03	31.50	31.10	30.10	31.90	31.10	6,601
2016/12/28	31.30	31.30	31.05		31.30	7,315
2016/12/22	32.00	31.05	31.05		32.00	2,624
2016/12/20	31.00	31.00	31.00		31.00	2,390
2016/12/19	30.10	30.00	30.00	31.00	30.00	3,360
2016/12/16	30.50	30.50	30.00		30.50	172
2016/12/15	30.00	30.00	29.00		30.00	349
2016/12/13	29.00	29.00	28.75		29.00	997
2016/12/09	28.50	28.50	27.75	29.00	28.50	745
2016/12/08	28.25	28.00	27.75	28.50	28.25	691
2016/12/07	28.00	28.00	27.75	28.50	28.00	9,811
2016/12/06	28.49	28.49	27.75	28.50	28.49	3,500
2016/12/05	28.00	28.00	27.75	28.49	28.00	2,981
2016/12/02	28.00	28.00	26.50	28.49	28.00	1,315
2016/12/01	28.30	28.30		28.50	28.30	131
2016/11/30	28.30	28.30		28.50	28.30	6,000
2016/11/28	27.75	27.75	27.75		27.75	110
2016/11/25	27.75	27.75	27.75		27.75	232
2016/11/24	27.75	27.75	27.75		27.75	100
2016/11/22	28.50	28.50	27.75		28.50	14,003
2016/11/21	28.75	28.75	28.05		28.75	1,611
2016/11/17	28.00	28.00	27.50		28.00	2,590
2016/11/16	29.00	29.00	27.50		29.00	2,600
2016/11/15	28.40	28.00	24.65		28.40	5,551
2016/11/14	27.25	26.40	27.25		27.25	800
2016/11/10	26.40	25.00	24.65		25.00	1,100
2016/11/09	26.00	26.00	25.00		26.00	2,956
2016/11/08	25.10	25.10	25.00	26.00	25.10	2,788
2016/11/07	25.10	25.00	25.00		25.10	5,553
2016/11/04	25.00	25.00	24.75		25.00	600
2016/11/03	25.00	25.00	24.75		25.00	207
2016/11/02	25.00	24.75	24.75		25.00	2,161
2016/11/01	25.10	25.10	24.75		25.10	5,917
2016/10/26	25.10	25.10	24.65		25.10	25,930
2016/10/25	25.15	25.10	24.65	25.35	25.15	14,216
2016/10/21	25.10	25.02	25.00	25.40	25.05	14,200
2016/10/20	25.20	25.10	25.02	25.40	25.10	78,492
2016/10/19	25.30	25.10	25.00	25.30	25.10	60,223
2016/10/18	25.40	25.10	25.10	25.40	25.10	11,000
2016/10/17	25.00	25.00	25.15	25.40	25.00	500
2016/10/12	25.00	25.00	25.00		25.00	5,845
2016/10/11	25.05	25.00	24.95		25.05	11,232
2016/10/10	24.90	24.75	24.90		24.90	22,407
2016/10/07	24.75	24.75	24.75		24.75	1,050
2016/10/06	24.75	24.75	24.75		24.75	275
2016/10/05	24.50	24.50	24.65	24.75	24.50	414
2016/10/04	24.50	24.50	24.50		24.50	6,200
2016/09/30	24.00	24.00	23.50	24.50	24.00	5,403
2016/09/29	23.75	23.50	23.50	24.00	23.75	9,800
2016/09/28	23.50	23.50		23.74	23.50	17,300
2016/09/27	23.75	23.75	23.50	23.75	23.75	6,057
2016/09/26	23.50	23.50	23.50	23.75	23.50	24,678
2016/09/23	23.50	23.50	23.50	24.00	23.50	43,586
2016/09/22	24.00	23.50	23.50	24.00	24.00	19,448
2016/09/20	24.00	23.50		24.00	23.50	27,481
2016/09/19	24.00	23.00	23.50	24.00	23.50	125,546
2016/09/16	24.50	24.00		24.40	24.25	172,756
2016/09/15	19.30	19.30			19.30	3,000
2016/09/14	19.30	19.30	19.25	19.30	19.30	2,000
2016/09/13	19.25	19.25	19.25	19.30	19.25	2,000
2016/09/12	19.25	19.25	19.15	19.25	19.25	500
2016/09/09	19.40	19.40	17.10	19.30	19.40	1,070
2016/09/06	19.40	19.40	19.25	20.00	19.40	1,500
2016/09/01	1.76	1.76	1.76	1.93	1.76	60,500
2016/08/31	1.76	1.76	1.70	1.76	1.76	600
2016/08/30	1.95	1.79	1.90	1.95	1.90	18,900
2016/08/29	1.78	1.78	1.76	1.79	1.78	15,000
2016/08/26	1.79	1.78	1.76	1.79	1.79	123,496
2016/08/24	1.90	1.79	1.79	1.90	1.79	17,431
2016/08/19	1.99	1.95	1.79	1.95	1.99	12,679
2016/08/18	2.00	2.00	1.79	1.95	2.00	11,000
2016/08/17	2.00	1.78	1.79	2.00	2.00	13,000
2016/08/16	2.02	2.00	1.78	2.00	2.02	19,511
2016/08/12	2.05	1.95	1.77	2.05	2.05	41,118
2016/08/11	1.95	1.80	1.90	1.95	1.95	16,515
2016/08/10	1.80	1.75	1.77	1.80	1.80	11,536
2016/08/09	1.95	1.75	1.75	1.80	1.76	63,100
2016/08/08	1.75	1.75	1.70	1.75	1.75	3,984
2016/08/05	1.70	1.70	1.66	1.85	1.70	19,000
2016/08/04	1.68	1.68	1.66	1.69	1.68	29,502
2016/07/27	1.65	1.65	1.66	1.68	1.65	100
2016/07/25	1.66	1.66	1.65	1.69	1.66	2,000
2016/07/22	1.67	1.65	1.65	1.69	1.65	66,841
2016/07/18	1.65	1.65	1.65	1.70	1.65	5,872
2016/07/14	1.65	1.65	1.65	1.70	1.65	16,460
2016/07/13	1.70	1.70	1.65	1.70	1.70	114,300
2016/07/12	1.70	1.70	1.70	1.75	1.70	10,792
2016/07/11	1.70	1.64	1.70	1.75	1.70	58,836
2016/07/08	1.64	1.64	1.62	1.64	1.64	12,073
2016/07/04	1.70	1.70	1.62	1.70	1.70	2,214
2016/07/01	1.64	1.62	1.64	1.70	1.64	9,361
2016/06/30	1.62	1.62	1.62	1.64	1.62	15,875
2016/06/28	1.61	1.61	1.61	1.64	1.61	19,200
2016/06/27	1.63	1.61	1.61	1.64	1.61	100,000
2016/06/24	1.63	1.63	1.63	1.64	1.63	10,000
2016/06/17	1.62	1.62	1.62	1.64	1.62	30,100
2016/06/16	1.63	1.62	1.62	1.64	1.62	33,500
2016/06/14	1.63	1.63	1.62	1.63	1.63	9,031
2016/06/10	1.64	1.64	1.62	1.64	1.64	500
2016/06/09	1.62	1.62	1.62	1.64	1.62	5,000
2016/06/08	1.64	1.61	1.62	1.64	1.64	35,200
2016/06/06	1.62	1.62	1.62	1.64	1.62	1,057
2016/06/02	1.62	1.62	1.62	1.64	1.62	7,482
2016/05/31	1.62	1.61	1.62	1.64	1.62	13,893
2016/05/30	1.64	1.64	1.61	1.64	1.64	5,000
2016/05/27	1.64	1.62	1.61	1.64	1.62	65,000
2016/05/26	1.62	1.62	1.61	1.62	1.62	18,500
2016/05/25	1.62	1.62	1.61	1.62	1.62	1,000
2016/05/23	1.62	1.62	1.61	1.62	1.62	2,500
2016/05/19	1.62	1.62	1.62	1.63	1.62	1,829
2016/05/17	1.64	1.64	1.64	1.65	1.64	31,443
2016/05/16	1.64	1.64	1.64	1.65	1.64	11,265
2016/05/13	1.64	1.64	1.64	1.65	1.64	6,512
2016/05/12	1.64	1.63	1.63	1.65	1.64	31,490
2016/05/11	1.63	1.62	1.62	1.64	1.62	1,000
2016/05/10	1.63	1.63	1.62	1.64	1.63	4,400
2016/05/09	1.65	1.60	1.62	1.63	1.60	72,016
2016/05/05	1.63	1.63	1.63	1.65	1.63	12,000
2016/05/03	1.64	1.63	1.63	1.65	1.63	8,300
2016/05/02	1.65	1.65	1.64	1.65	1.65	200
2016/04/29	1.64	1.64	1.64	1.65	1.64	50,000
2016/04/28	1.65	1.63	1.63	1.65	1.63	12,200
2016/04/27	1.66	1.65	1.63	1.65	1.65	26,143
2016/04/26	1.66	1.66	1.66	1.70	1.66	31,500
2016/04/21	1.64	1.64	1.63	1.70	1.64	23,024
2016/04/20	1.63	1.63	1.63	1.70	1.63	400
2016/04/19	1.64	1.64	1.63	1.65	1.64	5,300
2016/04/15	1.64	1.64	1.63	1.65	1.64	18,400
2016/04/14	1.64	1.64	1.63	1.64	1.64	5,000
2016/04/13	1.64	1.63	1.63	1.64	1.63	116,304
2016/04/12	1.64	1.64	1.63	1.65	1.64	60,235
2016/04/11	1.65	1.65	1.64	1.65	1.65	2,500
2016/04/07	1.65	1.64	1.64	1.65	1.64	100,000
2016/04/06	1.65	1.65	1.65	1.69	1.65	88
2016/04/05	1.65	1.65	1.65	1.69	1.65	28,300
2016/04/04	1.66	1.66	1.65	1.68	1.66	26,700
2016/03/31	1.69	1.69	1.65	1.69	1.69	800
2016/03/30	1.69	1.68	1.65	1.69	1.69	50,000
2016/03/28	1.69	1.69	1.65	1.68	1.69	3,553
2016/03/24	1.65	1.65	1.65	1.69	1.65	188,635
2016/03/23	1.65	1.65	1.65	1.66	1.65	20,000
2016/03/22	1.65	1.65	1.65	1.67	1.65	10,178
2016/03/21	1.67	1.67	1.65	1.67	1.67	1,600
2016/03/18	1.67	1.65	1.65	1.70	1.67	1,201,228
2016/03/17	1.65	1.65	1.65	1.70	1.65	125,000
2016/03/15	1.65	1.65	1.65	1.70	1.65	22,492
2016/03/14	1.66	1.65	1.65	1.70	1.65	202,586
2016/03/09	1.65	1.65	1.65	1.70	1.65	18,797
2016/03/08	1.65	1.65	1.65	1.70	1.65	96,227
2016/03/07	1.65	1.65	1.65	1.69	1.65	43,000
2016/03/04	1.66	1.65	1.65	1.70	1.65	10,798
2016/03/01	1.70	1.70	1.66	1.75	1.70	16,275
2016/02/29	1.70	1.70	1.66	1.70	1.70	9,500
2016/02/26	1.80	1.70	1.70	1.75	1.70	46
2016/02/25	1.80	1.70	1.70	1.75	1.70	13,265
2016/02/24	1.70	1.70	1.70	1.80	1.70	16,017
2016/02/23	1.60	1.60	1.60	1.70	1.60	32,616
2016/02/12	1.75	1.75	1.51	1.70	1.75	24,000
2016/02/11	1.75	1.75	1.75	1.80	1.75	500
2016/02/10	1.76	1.75	1.76	1.80	1.76	38,200
2016/02/05	1.75	1.75	1.75	1.85	1.75	5,100
2016/02/03	1.80	1.76	1.75	1.85	1.76	13,200
2016/02/01	1.80	1.80	1.76	1.85	1.80	4,500
2016/01/28	1.80	1.76	1.80	1.90	1.80	2,300
2016/01/27	1.79	1.78	1.78	1.90	1.78	12,400
2016/01/25	1.80	1.78	1.78	1.90	1.78	5,800
2016/01/20	1.82	1.76	1.76	1.90	1.76	13,661
2016/01/12	1.77	1.77	1.76	1.95	1.77	18,439
2016/01/07	1.95	1.95	1.76	1.95	1.95	2,500
2015/12/30	1.95	1.95	1.95	1.99	1.95	3,000
2015/12/29	1.95	1.95	1.94	1.95	1.95	16,100
2015/12/24	1.95	1.95	1.95	1.99	1.95	3,000
2015/12/23	1.95	1.95	1.95	1.99	1.95	900
2015/12/22	1.95	1.74	1.94	1.95	1.95	1,100
2015/12/17	1.95	1.95	1.81	2.04	1.95	25,000
2015/12/15	1.92	1.91	1.81	2.00	1.91	10,924
2015/12/14	2.00	2.00	1.92	2.00	2.00	200
2015/12/10	2.00	1.90	2.00	2.04	2.00	6,874
2015/12/08	2.00	1.95	1.90	2.00	2.00	50,064
2015/12/07	1.90	1.90	1.90	1.99	1.90	19,313
2015/12/04	1.90	1.86	1.86	1.99	1.86	5,211
2015/12/03	1.95	1.94	1.86	1.95	1.95	13,000
2015/12/02	1.93	1.92	1.92	1.94	1.92	2,842
2015/11/27	1.92	1.92	1.86	1.99	1.92	5,200
2015/11/26	1.99	1.86	1.86	1.99	1.99	31,800
2015/11/24	2.00	2.00	1.86	1.99	2.00	5,000
2015/11/23	2.00	2.00	1.86	2.00	2.00	10,000
2015/11/20	2.00	1.95	1.86	2.00	2.00	50,070
2015/11/19	1.98	1.97	1.86	1.98	1.98	7,000
2015/11/17	1.98	1.97	1.85	1.98	1.98	13,960
2015/11/16	2.05	1.95	1.85	1.97	1.97	97,104
2015/11/13	1.89	1.89	1.95	1.99	1.89	4,000
2015/11/10	1.85	1.85	1.85	1.89	1.85	1,557
2015/11/09	1.85	1.81	1.81	1.89	1.81	7,259
2015/11/05	1.85	1.85	1.81	1.89	1.85	8,000
2015/10/30	1.78	1.78	1.78	1.89	1.78	9,258
2015/10/28	1.80	1.78	1.78	1.89	1.78	35,000
2015/10/27	1.78	1.78	1.77	1.89	1.78	21,100
2015/10/26	1.76	1.76	1.76	1.78	1.76	4,500
2015/10/23	1.77	1.76	1.76	1.80	1.76	12,014
2015/10/19	1.76	1.76	1.76	1.79	1.76	2,175
2015/10/15	1.76	1.76	1.76	1.79	1.76	8,862
2015/10/14	1.79	1.79	1.76	1.79	1.79	14,000
2015/10/13	1.77	1.75	1.75	1.84	1.75	19,150
2015/10/09	1.84	1.75	1.77	1.84	1.84	3,000
2015/10/08	1.80	1.80	1.81	1.84	1.80	33,200
2015/10/07	1.80	1.78	1.79	1.80	1.80	28,000
2015/10/06	1.78	1.78	1.78	1.80	1.78	9,900
2015/10/01	1.78	1.75	1.75	1.78	1.75	70,058
2015/09/28	1.78	1.77	1.77	1.79	1.77	9,000
2015/09/25	1.80	1.79	1.78	1.80	1.79	15,550
2015/09/24	1.79	1.79	1.78	1.79	1.79	1,500
2015/09/23	1.80	1.80	1.78	1.80	1.80	12,150
2015/09/22	1.78	1.78	1.78	1.80	1.78	3,092
2015/09/18	1.78	1.78	1.78	1.80	1.78	21,899
2015/09/17	1.78	1.78	1.78	1.80	1.78	8,029
2015/09/16	1.78	1.76	1.77	1.78	1.78	6,900
2015/09/15	1.79	1.79	1.76	1.78	1.79	3,000
2015/09/14	1.80	1.80	1.78	1.80	1.80	10,510
2015/09/11	1.79	1.79	1.77	1.80	1.79	7,300
2015/09/10	1.76	1.75	1.76	1.79	1.76	19,393
2015/09/09	1.77	1.77	1.75	1.77	1.77	3,000
2015/09/08	1.75	1.75	1.75	1.79	1.75	32,932
2015/09/04	1.77	1.77	1.75	1.79	1.77	5,093
2015/09/02	1.75	1.75	1.76	1.79	1.75	2,839
2015/08/31	1.75	1.75	1.75	1.79	1.75	3,500
2015/08/28	1.79	1.79	1.70	1.79	1.79	2,750
2015/08/27	1.70	1.70	1.70	1.80	1.70	102
2015/08/26	1.70	1.70	1.70	1.80	1.70	1,100
2015/08/25	1.74	1.68	1.70	1.80	1.68	103,480
2015/08/24	1.75	1.74	1.74	1.80	1.74	37,922
2015/08/21	1.80	1.75	1.75	1.80	1.75	1,100
2015/08/19	1.80	1.80	1.75	1.84	1.80	27,800
2015/08/18	1.75	1.75	1.80	1.84	1.75	515
2015/08/12	1.75	1.75	1.75	1.84	1.75	100
2015/08/11	1.80	1.74	1.74	1.84	1.74	128,962
2015/08/07	1.80	1.80	1.80	1.84	1.80	59
2015/08/06	1.80	1.80	1.80	1.84	1.80	15,000
2015/08/05	1.80	1.80	1.80	1.84	1.80	1,880
2015/08/03	1.75	1.75	1.75	1.80	1.75	2,935
2015/07/29	1.76	1.76	1.75	1.80	1.76	1,200
2015/07/27	1.75	1.75	1.75	1.84	1.75	22,874
2015/07/24	1.75	1.75	1.75	1.84	1.75	3,000
2015/07/22	1.75	1.75	1.75	1.84	1.75	4,835
2015/07/21	1.75	1.68	1.70	1.75	1.75	22,833
2015/07/20	1.70	1.70	1.70	1.84	1.70	16,576
2015/07/17	1.75	1.75	1.70	1.75	1.75	8,568
2015/07/14	1.75	1.70	1.70	1.75	1.75	14,200
2015/07/13	1.70	1.70	1.68	1.70	1.70	1,976
2015/07/09	1.68	1.68	1.68	1.70	1.68	5,000
2015/07/07	1.68	1.68	1.68	1.70	1.68	34,714
2015/07/03	1.70	1.65	1.65	1.70	1.70	19,945
2015/07/02	1.65	1.65	1.65	1.70	1.65	29,000
2015/07/01	1.65	1.65	1.65	1.70	1.65	13,500
2015/06/29	1.65	1.65	1.63	1.65	1.65	2,100
2015/06/26	1.65	1.65	1.63	1.65	1.65	2,000
2015/06/24	1.65	1.65	1.65	1.70	1.65	3,800
2015/06/16	1.61	1.61	1.62	1.75	1.61	9,000
2015/06/11	1.65	1.60	1.61	1.84	1.60	36,500
2015/06/10	1.65	1.65	1.65	1.70	1.65	5,300
2015/06/09	1.70	1.70	1.65	1.70	1.70	4,500
2015/06/05	1.70	1.70	1.70	1.85	1.70	10,000
2015/06/04	1.75	1.65	1.65	1.80	1.65	36,600
2015/06/02	1.65	1.65	1.70	1.85	1.65	10,700
2015/06/01	1.66	1.65	1.60	1.65	1.65	41,000
2015/05/28	1.87	1.70	1.66	1.87	1.87	3,100
2015/05/26	1.65	1.65	1.65	1.87	1.65	3,100
2015/05/22	1.89	1.75	1.65	1.88	1.89	8,400
2015/05/20	1.65	1.65	1.65	1.75	1.65	7,000
2015/05/19	1.65	1.65	1.65	1.75	1.65	5,800
2015/05/18	1.60	1.60	1.65	1.80	1.60	3,200
2015/05/13	1.90	1.90	1.56	1.90	1.90	4
2015/05/12	1.90	1.90	1.56	1.90	1.90	82
2015/05/11	1.90	1.90	1.56	1.90	1.90	5,900
2015/05/08	1.90	1.90	1.90	1.95	1.90	5,000
2015/05/06	1.90	1.90	1.90	1.95	1.90	2,900
2015/05/04	1.96	1.95	1.90	1.98	1.95	4,500
2015/05/01	1.90	1.90	1.90	1.98	1.90	7,600
2015/04/30	1.91	1.90	1.90	1.95	1.90	11,300
2015/04/29	1.90	1.90	1.93	1.95	1.90	99,600
2015/04/28	1.97	1.90	1.90	1.95	1.90	6,400
2015/04/27	1.97	1.97	1.96	1.98	1.97	8,000
2015/04/24	1.97	1.97	1.97	1.98	1.97	36,326
2015/04/23	1.97	1.97	1.97	1.98	1.97	12,675
2015/04/22	1.97	1.97	1.97	1.98	1.97	65,400
2015/04/21	1.97	1.97	1.97	1.98	1.97	12,148
2015/04/16	1.97	1.97	1.97	1.98	1.97	8,715
2015/04/15	1.97	1.97	1.98	1.98	1.97	86,400
2015/04/14	1.97	1.97	1.97	1.98	1.97	21,164
2015/04/10	1.97	1.97	1.97	1.98	1.97	1,672
2015/04/09	1.98	1.97	1.97	1.98	1.97	9,059
2015/04/08	1.99	1.97	1.97	1.98	1.99	5,600
2015/04/07	1.97	1.97	1.97	1.99	1.97	9,540
2015/04/06	1.99	1.99	1.97	1.99	1.99	1,251
2015/04/02	1.99	1.97	1.97	1.99	1.99	162,247
2015/04/01	1.98	1.97	1.97	1.99	1.97	31,229
2015/03/31	1.98	1.98	1.98	1.99	1.98	21,500
2015/03/30	1.97	1.97	1.97	1.98	1.97	11,340
2015/03/27	1.98	1.97	1.97	1.99	1.97	5,000
2015/03/24	1.98	1.98	1.97	1.98	1.98	11,830
2015/03/23	1.98	1.98	1.98	2.00	1.98	180,345
2015/03/20	1.98	1.98	1.98	1.99	1.98	10,000
2015/03/18	2.00	1.99	1.98	2.10	1.99	106,250
2015/03/16	1.98	1.98	1.98	2.10	1.98	61,226
2015/03/13	2.00	1.98	1.98	2.10	1.98	19,233
2015/03/12	2.00	1.99	2.00	2.10	1.99	21,885
2015/03/11	1.99	1.98	1.98	2.20	1.99	121,324
2015/03/10	2.00	1.99	1.99	2.00	2.00	15,870
2015/03/06	1.99	1.99	1.99	2.00	1.99	10,675
2015/03/05	1.99	1.99	1.99	2.00	1.99	17,133
2015/03/04	2.00	2.00	1.99	2.00	2.00	35,700
2015/03/03	2.00	2.00	1.99	2.00	2.00	5,055
2015/03/02	1.99	1.99	1.99	2.00	1.99	28,150
2015/02/27	2.00	2.00	1.99	2.00	2.00	92,000
2015/02/26	2.00	2.00	1.99	2.00	2.00	5,000
2015/02/25	2.00	1.99	1.99	2.00	2.00	37,000
2015/02/24	2.00	2.00	1.99	2.00	2.00	50,000
2015/02/23	2.00	1.99	1.99	2.00	1.99	54,900
2015/02/20	2.00	2.00	2.00	2.10	2.00	21,238
2015/02/19	2.05	1.99	1.99	2.10	1.99	104,038
2015/02/16	1.99	1.99	1.99	2.10	1.99	68,500
2015/02/13	2.00	1.99	1.99	2.10	1.99	19,231
2015/02/12	2.00	2.00	2.00	2.10	2.00	1,912
2015/02/09	2.10	2.07	2.00	2.10	2.10	600
2015/02/06	2.00	2.00	2.07	2.10	2.00	19,000
2015/02/05	2.00	2.00	2.00	2.10	2.00	47,675
2015/02/04	2.00	2.00	1.99	2.00	2.00	12,500
2015/02/03	1.99	1.99	1.99	2.00	1.99	11,382
2015/02/02	1.99	1.99	1.99	2.00	1.99	1,348
2015/01/30	1.99	1.99	1.99	2.00	1.99	50,000
2015/01/29	1.99	1.99	1.99	2.00	1.99	2,669
2015/01/28	1.99	1.99	1.99	2.00	1.99	1,000
2015/01/27	2.00	1.99	1.99	2.10	1.99	4,335
2015/01/23	2.00	1.99	1.99	2.10	1.99	325,532
2015/01/21	2.00	1.99	1.99	2.10	1.99	15,600
2015/01/20	2.05	2.05	1.99	2.05	2.05	36,240
2015/01/19	2.00	2.00	2.00	2.05	2.00	6,878
2015/01/15	2.00	2.00	2.00	2.10	2.00	7,000
2015/01/13	2.00	1.99	1.99	2.10	1.99	58,335
2015/01/07	1.99	1.99	1.99	2.10	1.99	251,500
2015/01/06	2.00	2.00	1.99	2.00	2.00	41,401
2015/01/05	1.99	1.99	1.99	2.00	1.99	4,500
2014/12/30	2.00	2.00	1.99	2.00	2.00	400
2014/12/29	1.99	1.99	1.99	2.00	1.99	5,260
2014/12/24	2.00	1.99	1.99	2.00	1.99	133,980
2014/12/23	2.00	2.00	1.99	2.00	2.00	30,000
2014/12/22	1.99	1.99	1.99	2.00	1.99	21,080
2014/12/19	1.99	1.99	1.99	2.00	1.99	20,000
2014/12/18	1.99	1.99	1.99	2.00	1.99	26,000
2014/12/17	1.99	1.99	1.99	2.00	1.99	38,010
2014/12/15	1.99	1.99	1.99	2.00	1.99	310,700
2014/12/12	1.99	1.99	1.99	2.00	1.99	631
2014/12/11	2.00	1.99	1.99	2.00	1.99	19,702
2014/12/09	2.00	2.00	1.99	2.00	2.00	3,000
2014/12/08	1.99	1.99	1.99	2.00	1.99	252,372
2014/12/05	1.99	1.99	1.99	2.00	1.99	6,472
2014/12/04	2.00	1.99	1.99	2.00	2.00	120,000
2014/12/03	2.00	1.99	1.99	2.00	2.00	218,910
2014/12/02	1.99	1.99	1.99	2.00	1.99	3,178
2014/12/01	1.99	1.99	1.99	2.00	1.99	5,208
2014/11/28	1.99	1.99	1.99	2.00	1.99	2,042
2014/11/27	2.00	1.99	1.99	2.00	1.99	26,894
2014/11/26	1.99	1.99	1.99	2.00	1.99	15,000
2014/11/24	1.99	1.99	1.99	2.00	1.99	30,668
2014/11/21	1.99	1.99	1.99	2.00	1.99	11,188
2014/11/19	2.00	2.00	1.99	2.00	2.00	100
2014/11/18	1.99	1.99	1.99	2.00	1.99	100,000
2014/11/17	1.99	1.99	1.99	2.00	1.99	19,120
2014/11/14	2.00	2.00	1.99	2.00	2.00	5,000
2014/11/07	2.00	2.00	1.99	2.10	2.00	31,250
2014/11/06	2.00	2.00	2.00	2.10	2.00	500
2014/10/31	2.00	2.00	1.99	2.10	2.00	218,853
2014/10/29	2.00	2.00	1.99	2.00	2.00	128,993
2014/10/24	1.99	1.99	1.99	2.00	1.99	600
2014/10/23	1.99	1.99	1.99	2.00	1.99	16,011
2014/10/20	1.99	1.99	1.99	2.00	1.99	1,500
2014/10/16	1.99	1.99	1.99	2.00	1.99	50,000
2014/10/10	1.99	1.99	1.99	2.05	1.99	75,256
2014/10/07	2.00	1.99	1.99	2.04	1.99	35,130
2014/10/06	2.00	2.00	2.00	2.04	2.00	12,000
2014/10/01	2.00	2.00	1.99	2.05	2.00	127,208
2014/09/30	2.00	2.00	1.99	2.00	2.00	45,700
2014/09/25	1.99	1.99	1.99	2.00	1.99	9,565
2014/09/24	1.99	1.99	1.99	2.00	1.99	1,000
2014/09/23	1.99	1.99	1.99	2.00	1.99	11,792
2014/09/22	2.00	1.99	1.99	2.00	1.99	32,336
2014/09/19	1.99	1.99	1.99	2.00	1.99	50,000
2014/09/18	1.99	1.99	1.99	2.00	1.99	38,532
2014/09/17	1.99	1.99	1.99	2.00	1.99	96,912
2014/09/15	2.00	2.00	1.99	2.00	2.00	50,000
2014/09/12	1.99	1.99	1.99	2.00	1.99	25,000
2014/09/10	1.99	1.99	1.99	2.00	1.99	2,000
2014/09/09	1.99	1.99	1.99	2.00	1.99	27,600
2014/09/08	1.99	1.99	1.99	2.00	1.99	1,325
2014/09/05	1.99	1.99	1.99	2.00	1.99	621,228
2014/09/04	1.99	1.99	1.99	2.00	1.99	44,304
2014/09/03	1.99	1.99	1.99	2.00	1.99	22,043
2014/09/02	1.99	1.99	1.99	2.00	1.99	17,942
2014/08/29	1.99	1.99	1.99	2.00	1.99	1,880
2014/08/28	1.99	1.99	1.99	2.00	1.99	1,000
2014/08/26	1.99	1.99	1.99	2.00	1.99	225
2014/08/25	1.99	1.99	1.99	2.00	1.99	120,000
2014/08/22	1.99	1.99	1.99	2.00	1.99	10,000
2014/08/21	1.99	1.99	1.99	2.00	1.99	2,027
2014/08/19	1.99	1.99	1.99	2.00	1.99	40,000
2014/08/18	1.99	1.99	1.99	2.00	1.99	42,215
2014/08/15	1.98	1.98	1.98	2.00	1.98	28,443
2014/08/14	1.99	1.99	1.99	2.00	1.99	148,907
2014/08/13	1.99	1.99	1.99	2.00	1.99	100,887
2014/08/12	2.00	1.99	1.99	2.00	2.00	133,254
2014/08/11	1.99	1.99	1.99	2.00	1.99	156,417
2014/08/08	1.99	1.99	1.99	2.00	1.99	113,231
2014/08/07	1.99	1.99	1.99	2.00	1.99	168,000
2014/08/05	2.00	2.00	1.99	2.00	2.00	11,000
2014/08/04	2.00	2.00	1.99	2.00	2.00	17,500
2014/07/30	2.00	1.99	1.99	2.00	2.00	250,246
2014/07/29	1.99	1.99	1.99	2.00	1.99	21,000
2014/07/25	2.00	2.00	1.99	2.00	2.00	50,000
2014/07/24	2.00	2.00	2.00	2.05	2.00	183,831
2014/07/23	2.00	2.00	1.99	2.00	2.00	8,887
2014/07/22	2.00	2.00	1.99	2.00	2.00	50,006
2014/07/21	2.00	2.00	1.99	2.00	2.00	346,154
2014/07/17	2.00	1.99	1.99	2.00	1.99	30,225
2014/07/15	1.99	1.99	1.99	2.04	1.99	68,306
2014/07/14	1.99	1.99	1.99	2.04	1.99	2,066
2014/07/11	1.99	1.99	1.99	2.00	1.99	33,716
2014/07/10	1.99	1.99	1.99	2.00	1.99	9,001
2014/07/07	1.99	1.99	1.99	2.00	1.99	1,556
2014/07/04	1.99	1.99	1.99	2.00	1.99	143,091
2014/07/03	1.99	1.99	1.99	2.04	1.99	30,448
2014/07/02	1.99	1.99	1.99	2.00	1.99	500
2014/07/01	1.99	1.99	1.99	2.00	1.99	138,256
2014/06/30	2.00	1.99	1.99	2.00	1.99	14,800
2014/06/27	2.00	2.00	1.99	2.00	2.00	130
2014/06/26	2.00	1.99	1.99	2.00	1.99	34
2014/06/24	2.00	1.99	1.99	2.00	1.99	26,158
2014/06/20	1.99	1.99	1.99	2.00	1.99	41,154
2014/06/19	1.99	1.99	1.99	2.00	1.99	37,811
2014/06/17	2.00	2.00	1.99	2.00	2.00	11,500
2014/06/12	1.99	1.99	1.99	2.00	1.99	80,231
2014/06/11	1.99	1.99	1.99	2.00	1.99	74,929
2014/06/10	1.99	1.99	1.99	2.00	1.99	7,177
2014/06/09	1.99	1.99	1.99	2.00	1.99	5,000
2014/06/05	1.99	1.99	1.99	2.00	1.99	31,830
2014/06/04	2.00	2.00	1.99	2.00	2.00	3,500
2014/06/03	1.99	1.99	1.99	2.00	1.99	7,000
2014/05/30	2.00	1.99	1.99	2.05	1.99	31,652
2014/05/28	2.01	1.99	1.99	2.00	1.99	17,312
2014/05/23	2.00	2.00	2.00	2.05	2.00	48,500
2014/05/22	2.05	2.04	1.99	2.05	2.05	49
2014/05/21	2.05	2.04	1.99	2.05	2.05	25,000
2014/05/19	1.99	1.99	1.99	2.04	1.99	499,100
2014/05/15	1.99	1.99	1.99	2.00	1.99	4,390
2014/05/14	2.00	2.00	1.99	2.00	2.00	11,500
2014/05/13	1.99	1.99	1.99	2.00	1.99	135,500
2014/05/09	2.00	1.99	1.99	2.00	2.00	4,500
2014/05/08	1.99	1.99	1.99	2.00	1.99	1,000
2014/05/06	2.05	1.99	1.99	2.05	2.05	23,336
2014/05/05	1.99	1.99	1.99	2.05	1.99	300
2014/05/01	2.00	1.99	1.99	2.05	1.99	22,891
2014/04/30	2.00	1.99	1.99	2.05	1.99	101,050
2014/04/29	2.00	2.00	2.00	2.05	2.00	1,786
2014/04/28	2.00	2.00	2.00	2.05	2.00	5,000
2014/04/24	2.05	1.99	1.98	2.05	2.05	97,248
2014/04/23	2.00	2.00	1.99	2.00	2.00	800
2014/04/22	2.00	2.00	2.00	2.10	2.00	70
2014/04/21	2.00	2.00	2.00	2.10	2.00	9,200
2014/04/17	2.05	2.05	1.99	2.00	2.05	1,500
2014/04/16	2.00	1.99	1.99	2.05	1.99	20,000
2014/04/15	1.99	1.99	1.99	2.00	1.99	124,500
2014/04/10	1.99	1.99	1.99	2.00	1.99	48,300
2014/04/09	1.99	1.99	1.98	1.99	1.99	1,700
2014/04/08	1.99	1.99	1.98	1.99	1.99	19,500
2014/04/07	1.99	1.97	1.97	1.99	1.97	30,615
2014/04/04	1.98	1.98	1.98	1.99	1.98	179,951
2014/04/03	1.98	1.98	1.97	1.98	1.98	53,546
2014/04/02	1.98	1.98	1.97	1.98	1.98	42,077
2014/04/01	1.98	1.98	1.97	1.98	1.98	6,800
2014/03/31	1.98	1.98	1.97	1.98	1.98	100,500
2014/03/28	1.99	1.98	1.97	1.98	1.98	731,140
2014/03/27	1.99	1.99	1.99	2.00	1.99	11,642
2014/03/26	1.99	1.99	1.99	2.00	1.99	1,051
2014/03/25	1.99	1.99	1.99	2.00	1.99	139,225
2014/03/24	1.99	1.99	1.99	2.00	1.99	18,500
2014/03/20	1.98	1.97	1.99	2.00	1.98	192,423
2014/03/19	1.99	1.98	1.98	1.99	1.98	303,900
2014/03/18	1.98	1.98	1.98	1.99	1.98	3,928
2014/03/17	1.99	1.98	1.98	1.99	1.98	180,458
2014/03/14	2.00	1.98	1.98	1.99	1.99	5,194
2014/03/13	2.00	1.98	1.98	2.00	2.00	15,071
2014/03/12	2.00	1.98	1.98	2.00	2.00	41,436
2014/03/11	2.01	2.00	2.00	2.03	2.00	57,000
2014/03/10	2.03	2.02	2.01	2.02	2.03	15,041
2014/03/07	2.05	1.99	2.01	2.05	2.05	60,000
2014/03/06	1.99	1.98	1.96	2.05	1.99	153,050
2014/03/05	2.05	1.99	1.95	2.00	1.99	206,431
2014/03/04	1.99	1.99	1.95	1.99	1.99	12,045
2014/03/03	2.00	1.90	1.90	1.97	1.97	37,305
2014/02/28	1.99	1.85	1.95	1.99	1.99	58,900
2014/02/27	2.00	1.99	1.90	1.99	1.99	2,500
2014/02/26	1.85	1.75	1.80	1.85	1.85	135,866
2014/02/25	1.74	1.70	1.70	1.75	1.74	82
2014/02/24	1.74	1.70	1.70	1.75	1.74	28,600
2014/02/20	1.70	1.70	1.70	1.75	1.70	1,386
2014/02/19	1.75	1.74	1.70	1.75	1.75	2,004
2014/02/17	1.75	1.75	1.70	1.75	1.75	2,700
2014/02/14	1.70	1.70	1.70	1.75	1.70	9,024
2014/02/13	1.67	1.65	1.65	1.72	1.65	8,050
2014/02/12	1.75	1.74	1.65	1.75	1.75	11,200
2014/02/11	1.70	1.70	1.70	1.74	1.70	1,200
2014/02/07	1.73	1.65	1.60	1.65	1.65	2,400
2014/02/06	1.75	1.73	1.65	1.73	1.73	102,400
2014/02/05	1.75	1.74	1.65	1.75	1.75	47,300
2014/02/04	1.75	1.74	1.65	1.70	1.74	9,600
2014/02/03	1.65	1.65	1.60	1.65	1.65	64,000
2014/01/31	1.65	1.65	1.60	1.65	1.65	30,700
2014/01/30	1.65	1.65	1.60	1.65	1.65	66,200
2014/01/29	1.60	1.60	1.60	1.65	1.60	12,400
2014/01/28	1.60	1.60	1.59	1.60	1.60	12,611
2014/01/27	1.59	1.59	1.55	1.60	1.59	7,700
2014/01/24	1.56	1.55	1.52	1.59	1.56	105,400
2014/01/22	1.52	1.50	1.50	1.55	1.52	10,400
2014/01/21	1.53	1.53	1.50	1.53	1.53	2,100
2014/01/20	1.53	1.49	1.53	1.55	1.53	9,891
2014/01/17	1.50	1.50	1.49	1.50	1.50	123,200
2014/01/16	1.50	1.50	1.49	1.50	1.50	6,000
2014/01/14	1.50	1.50	1.49	1.50	1.50	71,200
2014/01/13	1.49	1.49	1.48	1.50	1.49	26,473
2014/01/09	1.49	1.49	1.46	1.50	1.49	4,209
2014/01/08	1.49	1.49	1.46	1.49	1.49	15,376
2014/01/07	1.50	1.49	1.46	1.50	1.49	11,200
2013/12/31	1.49	1.49	1.49	1.50	1.49	1,200
2013/12/24	1.49	1.49	1.46	1.49	1.49	1,500
2013/12/23	1.49	1.46	1.46	1.49	1.49	516,300
2013/12/19	1.49	1.49	1.48	1.49	1.49	6,000
2013/12/18	1.49	1.49	1.48	1.49	1.49	7,900
2013/12/17	1.49	1.49	1.47	1.49	1.49	7,100
2013/12/16	1.49	1.49	1.48	1.50	1.49	30,000
2013/12/13	1.47	1.47	1.48	1.49	1.47	20,000
2013/12/12	1.50	1.50	1.47	1.50	1.50	6,500
2013/12/10	1.45	1.45	1.45	1.50	1.45	8,700
2013/12/05	1.42	1.42	1.43	1.45	1.42	7,727
2013/12/04	1.42	1.40	1.40	1.45	1.40	128,232
2013/12/03	1.45	1.40	1.42	1.45	1.40	45
2013/12/02	1.45	1.40	1.42	1.45	1.40	32,702
2013/11/29	1.40	1.40	1.42	1.45	1.40	3,600
2013/11/27	1.41	1.40	1.40	1.45	1.40	6,042
2013/11/26	1.40	1.40	1.40	1.45	1.40	1,700
2013/11/25	1.45	1.45	1.40	1.45	1.45	600
2013/11/21	1.45	1.45	1.45	1.50	1.45	13,600
2013/11/19	1.45	1.39	1.40	1.45	1.45	133,475
2013/11/18	1.40	1.40	1.40	1.44	1.40	16,230
2013/11/14	1.41	1.40	1.40	1.44	1.40	19,640
2013/11/08	1.43	1.43	1.42	1.44	1.43	25,000
2013/11/07	1.44	1.43	1.40	1.44	1.44	15,000
2013/11/06	1.40	1.40	1.40	1.43	1.40	2,000
2013/11/05	1.43	1.42	1.40	1.43	1.43	11,000
2013/11/04	1.42	1.40	1.40	1.43	1.42	12,000
2013/11/01	1.43	1.43	1.40	1.43	1.43	2,000
2013/10/31	1.43	1.43	1.40	1.43	1.43	2,500
2013/10/30	1.44	1.44	1.41	1.44	1.44	50,000
2013/10/23	1.41	1.41	1.41	1.44	1.41	5,000
2013/10/22	1.40	1.40	1.40	1.44	1.40	187,700
2013/10/18	1.40	1.39	1.39	1.40	1.40	8,778
2013/10/17	1.39	1.39	1.39	1.40	1.39	6,400
2013/10/15	1.40	1.39	1.39	1.40	1.39	27,300
2013/10/14	1.39	1.39	1.39	1.40	1.39	300
2013/10/10	1.39	1.39	1.39	1.40	1.39	2,520
2013/10/09	1.39	1.39	1.39	1.40	1.39	157,200
2013/10/08	1.39	1.39	1.39	1.40	1.39	1,800
2013/10/07	1.39	1.39	1.39	1.40	1.39	95,700
2013/10/03	1.39	1.39	1.38	1.39	1.39	38,500
2013/10/01	1.39	1.39	1.38	1.39	1.39	1,289
2013/09/30	1.39	1.39	1.38	1.39	1.39	3,300
2013/09/27	1.39	1.39	1.38	1.39	1.39	14,900
2013/09/19	1.39	1.39	1.38	1.39	1.39	20,800
2013/09/18	1.39	1.39	1.38	1.39	1.39	73,200
2013/09/13	1.42	1.39	1.38	1.39	1.39	261,796
2013/09/11	1.41	1.40	1.41	1.44	1.41	16
2013/09/09	1.41	1.40	1.41	1.44	1.41	6,900
2013/09/06	1.40	1.39	1.40	1.40	1.40	46,116
2013/09/05	1.40	1.40	1.39	1.40	1.40	44,600
2013/09/04	1.40	1.40	1.39	1.40	1.40	28,000
2013/08/30	1.39	1.39	1.39	1.40	1.39	400
2013/08/28	1.40	1.39	1.39	1.40	1.39	20,700
2013/08/20	1.38	1.37	1.37	1.40	1.37	17,129
2013/08/19	1.40	1.40	1.38	1.40	1.40	30,000
2013/08/13	1.40	1.40	1.38	1.40	1.40	5,500
2013/08/09	1.38	1.38	1.37	1.40	1.38	4,000
2013/08/07	1.40	1.40	1.37	1.40	1.40	10,000
2013/08/05	1.40	1.40	1.37	1.40	1.40	6,000
2013/07/31	1.40	1.40	1.37	1.40	1.40	23,000
2013/07/29	1.37	1.37	1.37	1.40	1.37	2,000
2013/07/26	1.37	1.37	1.37	1.40	1.37	25,000
2013/07/25	1.37	1.37	1.37	1.40	1.37	50,190
2013/07/22	1.37	1.37	1.37	1.40	1.37	3,000
2013/07/18	1.37	1.37	1.37	1.40	1.37	22,300
2013/07/17	1.37	1.37	1.37	1.40	1.37	50,000
2013/07/16	1.40	1.40	1.37	1.40	1.40	35,042
2013/07/12	1.40	1.39	1.37	1.40	1.40	16,599
2013/07/09	1.40	1.40	1.37	1.40	1.40	102,966
2013/07/08	1.37	1.37	1.37	1.40	1.37	2,452
2013/07/05	1.37	1.37	1.37	1.40	1.37	7,900
2013/07/03	1.38	1.38	1.37	1.38	1.38	2,700
2013/07/02	1.40	1.39	1.38	1.39	1.39	158,787
2013/07/01	1.40	1.39	1.39	1.40	1.39	20,100
2013/06/27	1.39	1.39	1.39	1.40	1.39	26,000
2013/06/25	1.40	1.40	1.39	1.40	1.40	258,653
2013/06/20	1.40	1.40	1.40	1.45	1.40	55,724
2013/06/19	1.40	1.40	1.40	1.45	1.40	30,000
2013/06/18	1.40	1.40	1.40	1.45	1.40	6,700
2013/06/11	1.41	1.40	1.40	1.45	1.40	5,550
2013/06/10	1.45	1.45	1.40	1.45	1.45	51,000
2013/06/07	1.40	1.40	1.40	1.45	1.40	36,665
2013/06/06	1.40	1.40	1.40	1.45	1.40	2,293
2013/06/05	1.40	1.40	1.40	1.45	1.40	63,741
2013/06/03	1.40	1.40	1.40	1.45	1.40	848
2013/05/31	1.43	1.40	1.40	1.45	1.40	25,000
2013/05/30	1.44	1.43	1.43	1.45	1.43	25,000
2013/05/29	1.44	1.44	1.44	1.45	1.44	5,000
2013/05/28	1.45	1.40	1.43	1.45	1.40	36,289
2013/05/23	1.40	1.40	1.45	1.50	1.40	4,873
2013/05/22	1.40	1.40	1.40	1.50	1.40	20,473
2013/05/20	1.50	1.40	1.40	1.49	1.50	10,310
2013/05/16	1.40	1.40	1.40	1.50	1.40	59,634
2013/05/14	1.46	1.45	1.40	1.49	1.45	6,846
2013/05/09	1.50	1.45	1.40	1.50	1.45	12,000
2013/05/08	1.53	1.45	1.40	1.50	1.45	66,588
2013/05/07	1.50	1.49	1.45	1.50	1.50	21,788
2013/05/06	1.50	1.50	1.47	1.50	1.50	115,340
2013/05/03	1.50	1.49	1.47	1.50	1.50	30,000
2013/05/02	1.47	1.47	1.47	1.50	1.47	10,000
2013/05/01	1.45	1.45	1.47	1.50	1.45	10,000
2013/04/30	1.48	1.42	1.45	1.50	1.48	37,000
2013/04/26	1.40	1.40	1.40	1.42	1.40	5,264
2013/04/25	1.41	1.40	1.40	1.42	1.40	33,700
2013/04/22	1.40	1.40	1.36	1.40	1.40	30,000
2013/04/19	1.40	1.36	1.36	1.40	1.36	6,423
2013/04/17	1.40	1.40	1.40	1.42	1.40	1,023,600
2013/04/16	1.40	1.40	1.36	1.40	1.40	1,000
2013/04/15	1.40	1.39	1.36	1.40	1.40	2,000
2013/04/12	1.40	1.39	1.35	1.40	1.40	11,600
2013/04/11	1.38	1.38	1.35	1.40	1.38	13,410
2013/04/10	1.36	1.36	1.35	1.40	1.36	65,653
2013/04/09	1.37	1.35	1.35	1.37	1.35	51,274
2013/04/08	1.37	1.36	1.36	1.40	1.36	20,000
2013/04/05	1.37	1.35	1.37	1.40	1.37	6,000
2013/04/03	1.35	1.35			1.35	2,791
2013/04/02	1.35	1.35			1.35	50,000
2013/04/01	1.36	1.36			1.36	3,000
2013/03/28	1.40	1.35			1.36	7,500
2013/03/27	1.35	1.35			1.35	6,000
2013/03/25	1.35	1.35			1.35	552
2013/03/22	1.50	1.34			1.34	42,374
2013/03/21	1.34	1.34			1.34	10,355
2013/03/20	1.33	1.33			1.33	50,000
2013/03/19	1.33	1.33			1.33	51,370
2013/03/18	1.34	1.33			1.33	51,000
2013/03/15	1.34	1.34			1.34	65,228
2013/03/14	1.34	1.34			1.34	127,169
2013/03/13	1.34	1.34			1.34	93,514
2013/03/12	1.35	1.35			1.35	22,000
2013/03/07	1.35	1.35			1.35	150,113
2013/03/06	1.35	1.35			1.35	12,637
2013/03/04	1.35	1.35			1.35	39,449
2013/03/01	1.35	1.35			1.35	9,068
2013/02/28	1.38	1.35			1.35	3,000
2013/02/27	1.34	1.31			1.34	64,008
2013/02/21	1.30	1.30			1.30	25,000
2013/02/20	1.30	1.30			1.30	400
2013/02/19	1.30	1.30			1.30	5,000
2013/02/18	1.30	1.30			1.30	24,400
2013/02/15	1.30	1.29			1.30	36,313
2013/02/14	1.30	1.30			1.30	38,200
2013/02/12	1.28	1.28			1.28	99,600
2013/02/08	1.28	1.28			1.28	150,000
2013/02/07	1.28	1.28			1.28	57,771
2013/02/06	1.28	1.27			1.27	8,279
2013/02/04	1.28	1.27			1.27	1,263
2013/02/01	1.27	1.27			1.27	300
2013/01/31	1.27	1.27			1.27	14,000
2013/01/28	1.27	1.27			1.27	520
2013/01/24	1.27	1.27			1.27	1,000
2013/01/22	1.30	1.30			1.30	6,058
2013/01/21	1.27	1.27			1.27	34,638
2013/01/18	1.27	1.27			1.27	8,879
2013/01/16	1.30	1.27			1.30	2,700
2013/01/14	1.27	1.27			1.27	88,839
2013/01/11	1.29	1.27			1.27	60,086
2013/01/10	1.30	1.30			1.30	3,400
2013/01/08	1.27	1.27			1.27	270
2013/01/07	1.27	1.27			1.27	4,800
2013/01/04	1.27	1.27			1.27	95,200
2013/01/03	1.26	1.26			1.26	4,866
2013/01/02	1.26	1.26			1.26	37,210
2012/12/28	1.26	1.26			1.26	130,773
2012/12/27	1.26	1.26			1.26	35,510
2012/12/24	1.26	1.26			1.26	42,300
2012/12/21	1.26	1.26			1.26	329,584
2012/12/20	1.27	1.26			1.27	35,200
2012/12/19	1.27	1.27			1.27	97,177
2012/12/18	1.27	1.27			1.27	189,085
2012/12/17	1.25	1.25			1.25	30,000
2012/12/14	1.25	1.25			1.25	848,091
2012/12/11	1.24	1.24			1.24	23,542
2012/12/10	1.24	1.24			1.24	792
2012/12/07	1.24	1.24			1.24	233,235
2012/12/06	1.24	1.24			1.24	703,613
2012/12/04	1.25	1.25			1.25	63,321
2012/12/03	1.25	1.25			1.25	45,748
2012/11/30	1.25	1.25			1.25	50,000
2012/11/29	1.25	1.25			1.25	7,177
2012/11/28	1.25	1.25			1.25	52,031
2012/11/27	1.24	1.24			1.24	79,600
2012/11/26	1.24	1.24			1.24	22,879
2012/11/22	1.23	1.23			1.23	6,528
2012/11/20	1.23	1.23			1.23	127,209
2012/11/19	1.23	1.23			1.23	8,749
2012/11/16	1.24	1.23			1.23	6,000
2012/11/15	1.23	1.23			1.23	218,471
2012/11/13	1.24	1.23			1.23	4,197
2012/11/09	1.23	1.23			1.23	7,200
2012/11/07	1.24	1.23			1.24	598,755
2012/11/06	1.23	1.23			1.23	234,751
2012/11/02	1.23	1.23			1.23	10,000
2012/11/01	1.23	1.23			1.23	280,411
2012/10/31	1.24	1.23			1.24	263,600
2012/10/29	1.23	1.23			1.23	250,000
2012/10/23	1.23	1.23			1.23	75,511
2012/10/22	1.23	1.22			1.22	59,329
2012/10/19	1.24	1.24			1.24	8,000
2012/10/16	1.22	1.22			1.22	95,660
2012/10/15	1.23	1.22			1.22	163,000
2012/10/10	1.23	1.23			1.23	1,200
2012/10/08	1.23	1.23			1.23	3,000
2012/10/05	1.24	1.23			1.23	28,533
2012/10/04	1.23	1.23			1.23	17,066
2012/10/03	1.24	1.22			1.24	61,255
2012/10/02	1.22	1.22			1.22	5,580
2012/10/01	1.22	1.22			1.22	5,682
2012/09/26	1.22	1.22			1.22	122
2012/09/25	1.25	1.24			1.24	2,498
2012/09/21	1.23	1.22			1.22	22,777
2012/09/18	1.24	1.23			1.23	70,856
2012/09/14	1.23	1.23			1.23	400
2012/09/13	1.24	1.22			1.22	70
2012/09/12	1.24	1.22			1.22	1,851,699
2012/09/07	1.23	1.23			1.23	441
2012/09/06	1.23	1.23			1.23	7,800
2012/09/05	1.23	1.23			1.23	40,000
2012/09/04	1.23	1.23			1.23	5,270
2012/08/31	1.23	1.23			1.23	3,770
2012/08/30	1.23	1.23			1.23	10,310
2012/08/29	1.23	1.23			1.23	80,925
2012/08/28	1.23	1.23			1.23	6,774
2012/08/24	1.23	1.23			1.23	60,000
2012/08/23	1.24	1.23			1.24	3,660
2012/08/21	1.23	1.23			1.23	1,646
2012/08/20	1.23	1.23			1.23	8,379
2012/08/14	1.23	1.23			1.23	26,577
2012/08/09	1.25	1.25			1.25	1,200
2012/08/07	1.23	1.23			1.23	8,200
2012/08/06	1.25	1.25			1.25	100
2012/08/01	1.26	1.25			1.26	37,740
2012/07/30	1.23	1.23			1.23	10,000
2012/07/27	1.23	1.23			1.23	1,100
2012/07/25	1.23	1.23			1.23	1,200
2012/07/24	1.23	1.22			1.22	8,000
2012/07/20	1.25	1.23			1.25	8,100
2012/07/10	1.25	1.25			1.25	20,000
2012/07/05	1.25	1.25			1.25	10,000
2012/07/04	1.25	1.25			1.25	4,500
2012/07/03	1.27	1.23			1.23	10,700
2012/06/29	1.27	1.27			1.27	2,000
2012/06/28	1.24	1.24			1.24	500,000
2012/06/27	1.24	1.24			1.24	1,249
2012/06/26	1.24	1.24			1.24	10,000
2012/06/19	1.25	1.24			1.24	20,465
2012/06/14	1.25	1.25			1.25	500
2012/06/13	1.25	1.25			1.25	200
2012/06/07	1.25	1.25			1.25	200
2012/06/05	1.25	1.25			1.25	27,500
2012/06/04	1.25	1.25			1.25	2,000
2012/06/01	1.25	1.25			1.25	800
2012/05/29	1.25	1.25			1.25	27,657
2012/05/28	1.31	1.25			1.25	62,429
2012/05/23	1.31	1.31			1.31	5,000
2012/05/22	1.31	1.31			1.31	400
2012/05/21	1.31	1.31			1.31	17,100
2012/05/16	1.33	1.30			1.33	53,000
2012/05/10	1.30	1.30			1.30	14,300
2012/05/09	1.30	1.30			1.30	7,500
2012/05/08	1.30	1.30			1.30	24
2012/05/07	1.30	1.30			1.30	40,000
2012/05/04	1.30	1.30			1.30	12,100
2012/05/03	1.30	1.30			1.30	67,000
2012/05/02	1.35	1.30			1.30	13,100
2012/04/27	1.30	1.30			1.30	27,400
2012/04/26	1.30	1.25			1.25	77,700
2012/04/25	1.24	1.24			1.24	36,000
2012/04/24	1.24	1.19			1.19	2,700
2012/04/23	1.24	1.19			1.24	5,400
2012/04/19	1.21	1.20			1.21	46,307
2012/04/18	1.19	1.19			1.19	20,000
2012/04/17	1.19	1.19			1.19	4,000
2012/04/16	1.19	1.19			1.19	10,500
2012/04/13	1.14	1.12			1.13	29,000
2012/04/11	1.13	1.13			1.13	8,000
2012/04/09	1.10	1.10			1.10	2,000
2012/04/05	1.10	1.10			1.10	19,000
2012/04/03	1.03	0.99	1.00	1.03	0.99	58,600
2012/04/02	1.06	1.00	1.01	1.06	1.00	29,200
2012/03/26	1.08	1.08	1.06	1.08	1.08	3,100
2012/03/23	1.08	1.08	1.06	1.10	1.08	14,000
2012/03/21	1.10	1.06	1.06	1.10	1.10	55,046
2012/03/20	1.10	1.06	1.06	1.10	1.10	19,350
2012/03/16	1.10	1.10	1.06	1.19	1.10	3,500
2012/03/15	1.10	1.10	1.06	1.19	1.10	14,500
2012/03/14	1.10	1.10	1.06	1.10	1.10	6,000
2012/03/09	1.10	1.10	1.06	1.20	1.10	18,451
2012/03/08	1.12	1.10	1.10	1.20	1.10	62,000
2012/03/07	1.10	1.10	1.06	1.10	1.10	2,750
2012/03/05	1.16	1.16	1.16	1.24	1.16	15,600
2012/03/02	1.16	1.16	1.15	1.24	1.16	3,649
2012/03/01	1.25	1.25	1.16	1.25	1.25	1,360
2012/02/29	1.25	1.25	1.18	1.25	1.25	300
2012/02/28	1.25	1.25	1.18	1.25	1.25	1,204
2012/02/23	1.10	1.10	1.10	1.28	1.10	23,100
2012/02/20	1.15	1.15	1.10	1.15	1.15	5,400
2012/02/17	1.15	1.14	1.06	1.15	1.15	2,862
2012/02/15	1.14	1.14	1.14	1.15	1.14	300
2012/02/14	1.19	1.14	1.07	1.15	1.14	9,400
2012/02/13	1.20	1.20	1.13	1.20	1.20	5,000
2012/02/08	1.25	1.25	1.20	1.27	1.25	5,200
2012/02/07	1.28	1.25	1.25	1.27	1.28	5,400
2012/02/06	1.25	1.23	1.25	1.28	1.25	82,738
2012/02/03	1.20	1.20	1.20	1.29	1.20	4,500
2012/02/02	1.20	1.17	1.19	1.20	1.20	32,700
2012/01/30	1.10	1.05	1.12	1.17	1.10	19,274
2012/01/27	1.08	1.05	1.05	1.17	1.05	150,400
2012/01/26	1.12	1.06	1.08	1.17	1.06	77,861
2012/01/24	1.14	1.12	1.12	1.17	1.12	12,000
2012/01/23	1.16	1.16	1.14	1.19	1.16	10,000
2012/01/20	1.15	1.15	1.14	1.19	1.15	5,000
2012/01/19	1.14	1.14	1.12	1.19	1.14	10,100
2012/01/17	1.15	1.15	1.12	1.20	1.15	64,800
2012/01/16	1.15	1.15	1.15	1.20	1.15	5,000
2012/01/13	1.20	1.20	1.15	1.20	1.20	9,400
2012/01/10	1.20	1.15	1.15	1.20	1.20	45,944
2012/01/06	1.18	1.15	1.15	1.20	1.18	15,000
2012/01/05	1.15	1.12	1.12	1.18	1.12	11,400
2012/01/03	1.14	1.14	1.12	1.14	1.14	176
2011/12/30	1.15	1.15	1.12	1.15	1.15	10,000
2011/12/29	1.15	1.15	1.12	1.15	1.15	1,100
2011/12/28	1.12	1.12	1.12	1.15	1.12	1,000
2011/12/22	1.18	1.18	1.12	1.18	1.18	200
2011/12/19	1.15	1.15	1.12	1.20	1.15	11,100
2011/12/15	1.25	1.10	1.25	1.34	1.25	307,106
2011/12/12	1.25	1.16	1.16	1.25	1.25	50,600
2011/12/09	1.25	1.25	1.16	1.20	1.25	900
2011/12/07	1.25	1.25	1.20	1.27	1.25	59,112
2011/12/06	1.16	1.16	1.16	1.25	1.16	400
2011/11/29	1.21	1.20	1.15	1.25	1.20	74,150
2011/11/25	1.20	1.20	1.20	1.25	1.20	1,200
2011/11/23	1.20	1.20	1.20	1.27	1.20	99,356
2011/11/22	1.25	1.20	1.15	1.27	1.20	50,600
2011/11/21	1.23	1.20	1.15	1.25	1.20	110,000
2011/11/18	1.22	1.22	1.20	1.25	1.22	10,000
2011/11/15	1.27	1.27	1.22	1.27	1.27	70,100
2011/11/07	1.27	1.27	1.27	1.30	1.27	2,500
2011/11/04	1.27	1.27	1.27	1.30	1.27	900
2011/10/27	1.30	1.30	1.22	1.30	1.30	1,246
2011/10/25	1.30	1.25	1.22	1.30	1.30	101,154
2011/10/24	1.30	1.30	1.28	1.30	1.30	2,200
2011/10/21	1.30	1.30	1.28	1.34	1.30	2,500
2011/10/20	1.30	1.30	1.28	1.34	1.30	8,000
2011/10/19	1.30	1.30	1.28	1.34	1.30	1,000
2011/10/18	1.30	1.30	1.28	1.34	1.30	400
2011/10/13	1.30	1.28	1.30	1.34	1.28	13,017
2011/10/11	1.35	1.35	1.31	1.35	1.35	16,277
2011/10/06	1.31	1.31	1.31	1.35	1.31	10,000
2011/09/28	1.38	1.38	1.38	1.40	1.38	1,900
2011/09/27	1.43	1.36	1.31	1.40	1.36	13,434
2011/09/22	1.40	1.37	1.36	1.44	1.37	100,000
2011/09/21	1.45	1.45	1.40	1.45	1.45	3,750
2011/09/20	1.45	1.45	1.45	1.49	1.45	10,000
2011/09/16	1.49	1.49	1.40	1.49	1.49	1,100
2011/09/09	1.50	1.49	1.40	1.50	1.50	65,900
2011/09/06	1.46	1.46	1.46	1.50	1.46	1,100
2011/09/01	1.50	1.50	1.46	1.50	1.50	3,400
2011/08/31	1.50	1.50	1.46	1.53	1.50	84,000
2011/08/30	1.50	1.50	1.50	1.55	1.50	40,785
2011/08/29	1.50	1.50	1.50	1.55	1.50	49,600
2011/08/26	1.50	1.50	1.47	1.50	1.50	20,000
2011/08/25	1.50	1.50	1.47	1.50	1.50	300
2011/08/23	1.50	1.50	1.46	1.50	1.50	100
2011/08/22	1.50	1.50	1.46	1.50	1.50	150,900
2011/08/19	1.50	1.50	1.50	1.55	1.50	62,700
2011/08/18	1.50	1.50	1.46	1.50	1.50	62,990
2011/08/17	1.50	1.46	1.46	1.50	1.50	3,948
2011/08/15	1.52	1.50	1.46	1.50	1.50	72,900
2011/08/11	2.90	2.90	1.52	1.60	2.90	64
2011/08/10	1.60	1.60	1.51	1.60	1.60	181
2011/08/09	1.51	1.51	1.51	1.60	1.51	38,441
2011/08/05	1.50	1.50	1.48	1.60	1.50	52,000
2011/08/04	1.60	1.50	1.46	1.60	1.50	121,956
2011/08/02	1.60	1.60	1.58	1.60	1.60	10,000
2011/08/01	1.60	1.60	1.58	1.60	1.60	33,300
2011/07/27	1.60	1.60	1.58	1.60	1.60	9,100
2011/07/25	1.50	1.50	1.50	1.60	1.50	2,000
2011/07/22	1.45	1.45	1.45	1.50	1.45	46,563
2011/07/21	1.45	1.40	1.43	1.45	1.45	70,973
2011/07/19	1.44	1.43	1.45	1.50	1.44	15,411
2011/07/18	1.43	1.42	1.42	1.43	1.42	15,900
2011/07/14	1.43	1.43	1.42	1.43	1.43	3,400
2011/07/12	1.43	1.43	1.42	1.43	1.43	3,000
2011/07/11	1.42	1.41	1.42	1.43	1.42	5,243
2011/07/07	1.41	1.41	1.41	1.43	1.41	29,000
2011/07/06	1.41	1.40	1.38	1.41	1.41	8,012
2011/07/05	1.40	1.40	1.38	1.40	1.40	14,300
2011/07/04	1.41	1.38	1.38	1.41	1.41	6,100
2011/07/01	1.40	1.40	1.40	1.41	1.40	22,476
2011/06/30	1.40	1.40	1.38	1.40	1.40	5,000
2011/06/29	1.38	1.38	1.38	1.40	1.38	7,600
2011/06/28	1.40	1.40	1.37	1.40	1.40	60,800
2011/06/27	1.40	1.40	1.38	1.40	1.40	39,200
2011/06/23	1.40	1.40	1.36	1.40	1.40	1,000
2011/06/22	1.40	1.40	1.36	1.44	1.40	7,200
2011/06/17	1.40	1.40	1.36	1.40	1.40	4,200
2011/06/16	1.40	1.40	1.36	1.40	1.40	11,000
2011/06/15	1.40	1.38	1.36	1.40	1.40	29,800
2011/06/14	1.40	1.38	1.36	1.40	1.40	35,900
2011/06/13	1.38	1.38	1.36	1.38	1.38	3,600
2011/06/10	1.39	1.39	1.36	1.38	1.39	100
2011/06/07	1.39	1.38	1.36	1.39	1.39	1,000
2011/06/06	1.37	1.37	1.36	1.39	1.37	10,000
2011/06/03	1.39	1.38	1.37	1.39	1.39	4,900
2011/06/02	1.38	1.38	1.37	1.39	1.38	5,000
2011/06/01	1.39	1.33	1.38	1.40	1.38	43,031
2011/05/30	1.33	1.33	1.33	1.38	1.33	1,500
2011/05/27	1.38	1.38	1.33	1.38	1.38	10,000
2011/05/25	1.34	1.31	1.31	1.38	1.31	6,500
2011/05/19	1.38	1.32	1.28	1.38	1.38	7,200
2011/05/18	1.30	1.27	1.27	1.38	1.27	201,700
2011/05/16	1.34	1.30	1.27	1.30	1.30	29,700
2011/05/13	1.34	1.30	1.34	1.38	1.34	207,100
2011/05/12	1.35	1.30	1.30	1.37	1.30	83,630
2011/05/11	1.37	1.37	1.35	1.37	1.37	7,300
2011/05/10	1.37	1.35	1.35	1.37	1.37	37,000
2011/05/09	1.37	1.37	1.35	1.36	1.37	100
2011/05/05	1.37	1.35	1.30	1.37	1.37	5,400
2011/05/04	1.35	1.35	1.35	1.38	1.35	7,100
2011/05/03	1.35	1.35	1.30	1.35	1.35	675
2011/05/02	1.35	1.35	1.30	1.38	1.35	30,000
2011/04/29	1.38	1.37	1.30	1.38	1.38	24,012
2011/04/28	1.39	1.38	1.37	1.39	1.39	25,900
2011/04/27	1.39	1.36	1.37	1.39	1.39	43,800
2011/04/26	1.36	1.30	1.33	1.36	1.36	82,312
2011/04/25	1.33	1.33	1.31	1.33	1.33	21,700
2011/04/21	1.30	1.30	1.30	1.33	1.30	17,400
2011/04/20	1.30	1.30	1.28	1.30	1.30	67,400
2011/04/19	1.30	1.27	1.28	1.30	1.30	16,865
2011/04/18	1.30	1.30	1.27	1.30	1.30	42,100
2011/04/15	1.30	1.30	1.27	1.30	1.30	100
2011/04/14			1.27	1.30		105
2011/04/13	1.30	1.30	1.27	1.30	1.30	20,000
2011/04/12	1.29	1.27	1.27	1.29	1.29	22,900
2011/04/08	1.29	1.29	1.26	1.29	1.29	4,000
2011/04/05	1.30	1.25	1.25	1.30	1.30	28,500
2011/04/04	1.30	1.30	1.26	1.30	1.30	1,500
2011/03/31	1.26	1.26	1.26	1.30	1.26	10,000
2011/03/30	1.30	1.30	1.26	1.30	1.30	319
2011/03/28	1.26	1.26	1.26	1.30	1.26	2,472
2011/03/25	1.28	1.28	1.28	1.30	1.28	1,200
2011/03/24	1.27	1.26	1.26	1.30	1.26	6,527
2011/03/23	1.30	1.30	1.28	1.30	1.30	1,900
2011/03/21						18
2011/03/18	1.30	1.26	1.26	1.30	1.26	1,940
2011/03/16	1.30	1.30	1.26	1.30	1.30	4,022
2011/03/15	1.30	1.30	1.26	1.30	1.30	6,000
2011/03/14	1.30	1.30	1.30	1.34	1.30	500
2011/03/11	1.34	1.34	1.29	1.34	1.34	6,592
2011/03/10	1.34	1.30	1.30	1.34	1.34	1,900
2011/03/09	1.34	1.27	1.27	1.34	1.27	8,900
2011/03/08	1.30	1.30	1.27	1.34	1.30	1,500
2011/03/07	1.30	1.25	1.27	1.30	1.30	4,100
2011/03/04	1.30	1.29	1.25	1.30	1.30	11,900
2011/03/03	1.25	1.21	1.25	1.29	1.21	211,486
2011/03/02	1.29	1.22	1.25	1.29	1.29	15,049
2011/03/01	1.25	1.23	1.23	1.29	1.23	172,600
2011/02/28	1.25	1.25	1.25	1.28	1.25	3,800
2011/02/25	1.25	1.23	1.21	1.25	1.25	26,200
2011/02/24	1.25	1.25	1.21	1.28	1.25	100,000
2011/02/23	1.25	1.25	1.21	1.29	1.25	95,000
2011/02/22	1.22	1.21	1.22	1.25	1.22	28,500
2011/02/21	1.22	1.21	1.21	1.22	1.21	18,900
2011/02/18	1.25	1.22	1.21	1.22	1.22	1,000
2011/02/17	1.22	1.22	1.22	1.25	1.22	7,700
2011/02/14	1.21	1.21	1.21	1.25	1.21	13,500
2011/02/10	1.25	1.25	1.20	1.30	1.25	4,500
2011/02/09	1.25	1.25	1.25	1.30	1.25	2,600
2011/02/08	1.30	1.30	1.25	1.30	1.30	470
2011/02/07	1.25	1.25	1.25	1.30	1.25	800
2011/02/04	1.30	1.25	1.25	1.30	1.30	2,300
2011/02/02	1.29	1.29	1.25	1.29	1.29	2,300
2011/02/01	1.30	1.30	1.25	1.30	1.30	20,000
2011/01/27	1.30	1.29	1.25	1.30	1.30	2,000
2011/01/26	1.29	1.29	1.25	1.29	1.29	2,000
2011/01/25	1.25	1.25	1.25	1.29	1.25	1,500
2011/01/24	1.25	1.21	1.21	1.25	1.21	5,500
2011/01/21	1.22	1.20	1.20	1.25	1.20	7,400
2011/01/19	1.20	1.20	1.20	1.25	1.20	2,200
2011/01/18	1.25	1.25	1.20	1.25	1.25	100
2011/01/17	1.25	1.20	1.20	1.25	1.25	5,420
2011/01/13	1.20	1.20	1.20	1.25	1.20	1,000
2011/01/12	1.25	1.25	1.20	1.25	1.25	2,000
2011/01/11	1.25	1.25	1.20	1.25	1.25	5,000
2011/01/07	1.29	1.20	1.20	1.29	1.25	12,056
2011/01/04	1.30	1.20	1.20	1.30	1.30	10,400
2010/12/31	1.25	1.25	1.25	1.30	1.25	1,800
2010/12/24	1.30	1.30	1.25	1.30	1.30	200
2010/12/23	1.30	1.30	1.25	1.30	1.30	266
2010/12/21	1.30	1.20	1.20	1.30	1.30	8,739
2010/12/20	1.30	1.30	1.20	1.30	1.30	600
2010/12/17	1.35	1.30	1.20	1.30	1.35	750
2010/12/15	1.20	1.20	1.20	1.35	1.20	37,100
2010/12/14	1.25	1.08	1.07	1.25	1.25	2,500
2010/12/09	1.25	1.20	1.06	1.20	1.20	6,200
2010/12/08	1.25	1.05	1.10	1.25	1.25	124,067
2010/12/07	1.25	1.25	1.13	1.20	1.25	2,000
2010/12/06	1.25	1.25	1.12	1.25	1.25	2,000
2010/12/03	1.26	1.25	1.11	1.25	1.25	17,500
2010/12/01	1.38	1.38	1.25	1.38	1.38	4,611
2010/11/30	1.40	1.35	1.25	1.38	1.35	48,700
2010/11/29	1.33	1.33	1.35	1.40	1.33	27,130
2010/11/26	1.33	1.33	1.25	1.33	1.33	869
2010/11/25	1.33	1.33	1.25	1.33	1.33	500
2010/11/24	1.25	1.25	1.10	1.33	1.25	42,900
2010/11/23	1.25	1.25	1.10	1.25	1.25	200
2010/11/22	1.27	1.25	1.05	1.25	1.25	36,573
2010/11/19	1.35	1.35	1.27	1.34	1.35	267
2010/11/18	1.40	1.39	1.27	1.40	1.40	8,800
2010/11/17	1.40	1.40	1.25	1.39	1.40	1,100
2010/11/12	1.42	1.42	1.40	1.48	1.42	19,047
2010/11/10	1.42	1.42	1.40	1.50	1.42	1,850
2010/11/08	1.42	1.42	1.40	1.50	1.42	49,467
2010/11/04	1.47	1.47	1.40	1.47	1.47	3,600
2010/11/03	1.47	1.47	1.40	1.47	1.47	20,100
2010/11/02	1.49	1.47	1.40	1.47	1.47	27,100
2010/11/01	1.47	1.46	1.40	1.47	1.47	15,645
2010/10/29	1.47	1.47	1.40	1.47	1.47	13,519
2010/10/26	1.49	1.49	1.41	1.49	1.49	131
2010/10/25	1.45	1.45	1.41	1.49	1.45	28,400
2010/10/21	1.41	1.41	1.41	1.49	1.41	1,000
2010/10/20	1.45	1.45	1.41	1.45	1.45	1,030
2010/10/19	1.50	1.49	1.41	1.49	1.49	15,900
2010/10/14	1.49	1.49	1.46	1.50	1.49	150
2010/10/13	1.46	1.46	1.46	1.49	1.46	51,800
2010/10/12						39
2010/10/11	1.45	1.40	1.40	1.50	1.45	7,900
2010/10/07	1.44	1.40	1.40	1.44	1.40	37,448
2010/10/04	1.50	1.50	1.42	1.55	1.50	33,300
2010/10/01	1.50	1.42	1.50	1.59	1.50	46,004
2010/09/29	1.50	1.50	1.42	1.50	1.50	389
2010/09/27	1.50	1.50	1.40	1.50	1.50	15,000
2010/09/24	1.50	1.50	1.40	1.50	1.50	6,709
2010/09/22	1.50	1.50	1.40	1.50	1.50	5,000
2010/09/21	1.50	1.40	1.40	1.50	1.50	33,100
2010/09/16	1.50	1.50	1.45	1.50	1.50	2,000
2010/09/15	1.50	1.50	1.45	1.50	1.50	10,000
2010/09/13	1.50	1.50	1.45	1.50	1.50	15,000
2010/09/10	1.55	1.45	1.45	1.50	1.50	33,400
2010/09/08	1.65	1.50	1.50	1.60	1.65	11,300
2010/09/07	1.50	1.50	1.50	1.65	1.50	5,800
2010/09/03	1.50	1.50	1.50	1.65	1.50	11,250
2010/09/02	1.50	1.50	1.50	1.55	1.50	49,300
2010/09/01	1.50	1.50	1.45	1.50	1.50	3,230
2010/08/31						57
2010/08/30	1.50	1.50	1.45	1.50	1.50	16,700
2010/08/26	1.55	1.45	1.40	1.50	1.50	14,300
2010/08/25	1.65	1.65	1.55	1.65	1.65	163
2010/08/23	1.65	1.65	1.50	1.65	1.65	400
2010/08/20	1.70	1.70	1.50	1.70	1.70	2,200
2010/08/19	1.75	1.75	1.60	1.75	1.75	10,000
2010/08/18	1.65	1.60	1.65	1.75	1.65	21,600
2010/08/16	1.50	1.50	1.50	1.75	1.50	50,000
2010/08/13	1.50	1.50	1.45	1.60	1.50	2,800
2010/08/12	1.50	1.50	1.45	1.50	1.50	13,300
2010/08/11	1.50	1.45	1.45	1.50	1.50	101,300
2010/08/10	1.50	1.50	1.45	1.50	1.50	1,200
2010/08/09	1.45	1.45	1.45	1.50	1.45	1,207
2010/08/06	1.45	1.45	1.40	1.45	1.45	1,000
2010/08/04	1.45	1.45	1.40	1.45	1.45	31,941
2010/08/03	1.50	1.50	1.45	1.50	1.50	12,566
2010/07/28	1.45	1.45	1.40	1.50	1.45	34,500
2010/07/27	1.45	1.40	1.45	1.50	1.45	8,000
2010/07/26	1.40	1.40	1.25	1.40	1.40	2,000
2010/07/22	1.40	1.40	1.25	1.40	1.40	10,041
2010/07/20	1.40	1.40	1.25	1.40	1.40	24,000
2010/07/16	1.40	1.40	1.40	1.45	1.40	2,500
2010/07/13	1.45	1.45	1.40	1.45	1.45	1,268
2010/07/12	1.45	1.45	1.40	1.45	1.45	6,000
2010/07/09	1.40	1.40	1.40	1.45	1.40	9,200
2010/07/08	1.50	1.50	1.40	1.50	1.50	5,000
2010/07/07	1.50	1.50	1.40	1.50	1.50	12,700
2010/07/06	1.50	1.50	1.40	1.50	1.50	61,206
2010/07/01	1.50	1.50	1.45	1.50	1.50	1,910
2010/06/30	1.40	1.40	1.45	1.50	1.40	6,117
2010/06/29	1.50	1.45	1.40	1.50	1.50	10,400
2010/06/28	1.50	1.50	1.40	1.50	1.50	600
2010/06/25	1.50	1.50	1.40	1.50	1.50	26,132
2010/06/24	1.60	1.60	1.50	1.60	1.60	300
2010/06/23	1.60	1.60	1.50	1.60	1.60	2,000
2010/06/22	1.70	1.60	1.50	1.70	1.70	3,501
2010/06/18	1.80	1.75	1.50	1.70	1.75	7,300
2010/06/15	1.85	1.85	1.80	1.85	1.85	10,400
2010/06/14	1.85	1.85	1.80	1.85	1.85	3,953
2010/06/11						30
2010/06/10	1.90	1.90	1.85	1.90	1.90	42,700
2010/06/09	1.90	1.90	1.85	1.90	1.90	3,500
2010/06/08	1.90	1.85	1.85	1.90	1.90	38,600
2010/06/07	1.85	1.85	1.85	1.90	1.85	5,000
2010/06/04	1.85	1.85	1.80	1.85	1.85	3,000
2010/06/03	1.90	1.90	1.80	1.90	1.90	131,800
2010/06/02	2.00	1.90	1.85	1.90	1.90	52,603
2010/06/01	2.00	1.70	1.90	2.00	2.00	36,191
2010/05/31	1.50	1.50	1.45	1.70	1.50	9,000
2010/05/28						33
2010/05/26	1.40	1.35	1.35	1.75	1.40	35,060
2010/05/25	1.40	1.35	1.35	1.40	1.40	143,754
2010/05/21	1.35	1.35	1.30	1.35	1.35	10,100
2010/05/20	1.35	1.35	1.25	1.35	1.35	8,800
2010/05/19	1.35	1.35	1.25	1.35	1.35	5,900
2010/05/18	1.35	1.35	1.25	1.35	1.35	6,800
2010/05/14	1.30	1.30	1.25	1.35	1.30	3,200
2010/05/13	1.30	1.30	1.25	1.35	1.30	15,500
2010/05/12	1.30	1.30	1.25	1.30	1.30	7,500
2010/05/11	1.35	1.30	1.30	1.35	1.30	8,543
2010/05/10	1.35	1.35	1.30	1.35	1.35	3,840
2010/05/07	1.35	1.35	1.30	1.35	1.35	14,900
2010/05/06	1.35	1.35	1.30	1.35	1.35	35,420
2010/05/05	1.30	1.25	1.30	1.35	1.25	22,290
2010/05/03	1.35	1.25	1.25	1.35	1.25	33,400
2010/04/30	1.35	1.35	1.25	1.35	1.35	18,000
2010/04/29	1.45	1.35	1.25	1.35	1.35	71,400
2010/04/28	1.45	1.40	1.35	1.45	1.45	27,080
2010/04/27	1.40	1.40	1.35	1.40	1.40	2,000
2010/04/26	1.45	1.40	1.35	1.45	1.45	7,400
2010/04/23	1.40	1.35	1.35	1.40	1.35	9,350
2010/04/21	1.40	1.30	1.30	1.40	1.40	33,922
2010/04/20	1.35	1.30	1.25	1.30	1.30	30,000
2010/04/19	1.40	1.30	1.30	1.35	1.30	14,400
2010/04/16	1.45	1.30	1.30	1.40	1.30	36,876
2010/04/15	1.45	1.40	1.30	1.45	1.45	2,610
2010/04/14	1.45	1.45	1.30	1.40	1.45	51,185
2010/04/13	1.45	1.45	1.30	1.45	1.45	192,700
2010/04/09	1.45	1.40	1.30	1.45	1.45	3,900
2010/04/08	1.45	1.45	1.30	1.45	1.45	53,500
2010/04/07	1.50	1.45	1.30	1.45	1.45	74,500
2010/04/06	1.45	1.40	1.30	1.45	1.45	65,000
2010/04/05	1.45	1.45	1.40	1.45	1.45	63,500
2010/04/01	1.45	1.45	1.40	1.45	1.45	36,600
2010/03/31	1.45	1.45	1.40	1.45	1.45	56,800
2010/03/30	1.45	1.45	1.40	1.45	1.45	11,000
2010/03/29	1.50	1.45	1.40	1.45	1.45	54,925
2010/03/26	1.55	1.50	1.50	1.55	1.55	103,800
2010/03/25	1.65	1.60	1.55	1.60	1.60	83,700
2010/03/24	1.75	1.70	1.65	1.70	1.70	700
2010/03/23	1.85	1.75	1.60	1.75	1.75	13,100
2010/03/22	2.00	1.75	1.85	2.00	2.00	135,600
2010/03/19	1.95	1.80	1.80	1.95	1.95	55,700
2010/03/17	2.00	1.95	1.80	1.95	1.95	12,600
2010/03/16	2.00	1.75	1.90	2.00	2.00	63,000
2010/03/15	2.00	2.00	1.80	2.00	2.00	35,200
2010/03/12	2.00	1.75	1.75	2.50	1.75	27,782
2010/03/11	2.10	2.00	1.75	2.00	2.00	18,200
2010/03/10	2.75	1.75	1.75	2.50	1.75	31,700
2010/03/09	2.40	2.10	2.15	3.00	2.40	15,735
2010/03/08	2.40	2.00	2.00	2.40	2.00	8,100
2010/03/05	2.50	1.85	2.00	2.50	2.50	721,763
2010/03/04	2.00	1.75	2.00	2.40	2.00	277,264
2010/03/03	3.05	1.50	1.60	2.00	2.00	607,359
2010/03/01	2.90	2.85	2.85	3.35	2.85	28,827
2010/02/26	2.90	2.90	2.85	2.90	2.90	12,600
2010/02/25	2.90	2.85	2.85	2.90	2.90	7,700
2010/02/24	2.85	2.75	2.80	2.85	2.75	42,463
2010/02/23	2.90	2.75	2.75	2.85	2.75	58,998
2010/02/22	3.10	2.85	2.85	2.90	2.85	29,300
2010/02/19	3.25	3.00	3.00	3.20	3.00	5,607
2010/02/17	3.40	3.20	3.20	3.30	3.30	118,525
2010/02/15	3.40	3.40	3.35	3.40	3.40	16,600
2010/02/12	3.40	3.40	3.35	3.40	3.40	100
2010/02/11	3.40	3.40	3.35	3.40	3.40	4,300
2010/02/10	3.40	3.40	3.35	3.40	3.40	22,400
2010/02/09	3.35	3.35	3.35	3.40	3.35	13,102
2010/02/08	3.35	3.30	3.20	3.35	3.35	2,041
2010/02/05	3.35	3.25	3.25	3.35	3.35	8,974
2010/02/04	3.40	3.30	3.25	3.35	3.30	17,420
2010/02/03	3.40	3.40	3.35	3.40	3.40	17,100
2010/02/02	3.45	3.40	3.35	3.40	3.40	5,000
2010/02/01	3.45	3.45	3.35	3.45	3.45	3,900
2010/01/29	3.50	3.40	3.40	3.45	3.40	3,100
2010/01/27	3.50	3.40	3.30	3.50	3.50	37,300
2010/01/26	3.50	3.40	3.40	3.50	3.40	9,700
2010/01/25	3.50	3.40	3.40	3.65	3.40	30,800
2010/01/22	3.50	3.40	3.45	3.65	3.50	48,408
2010/01/21	3.65	3.65	3.40	3.65	3.65	200
2010/01/20	3.55	3.50	3.40	3.65	3.50	21,600
2010/01/19	3.60	3.50	3.50	3.65	3.50	16,100
2010/01/18	3.75	3.75	3.60	3.70	3.75	200
2010/01/15	3.70	3.50	3.50	3.70	3.50	8,003
2010/01/14	3.75	3.75	3.70	3.75	3.75	2,500
2010/01/13	3.80	3.75	3.70	3.75	3.75	20,500
2010/01/12	3.75	3.75	3.70	3.75	3.75	7,100
2010/01/11	3.75	3.75	3.70	3.75	3.75	36,100
2010/01/08	3.80	3.75	3.70	3.75	3.75	14,971
2010/01/07	3.75	3.75	3.75	3.80	3.75	27,100
2010/01/06	3.75	3.75	3.55	3.75	3.75	26,822
2010/01/05	3.75	3.75	3.70	3.80	3.75	5,000
2010/01/04	3.90	3.75	3.65	3.75	3.75	13,400
2009/12/31	3.90	3.80	3.80	4.00	3.90	553
2009/12/30	3.95	3.90	3.80	4.00	3.95	13,300
2009/12/29	3.95	3.95	3.90	3.95	3.95	400
2009/12/24	3.95	3.95	3.90	3.95	3.95	200
2009/12/22	3.95	3.95	3.90	3.95	3.95	2,824
2009/12/21	3.95	3.95	3.90	3.95	3.95	1,000
2009/12/18	4.00	3.95	3.90	4.00	4.00	6,290
2009/12/17	4.00	3.80	3.80	4.00	3.80	5,700
2009/12/16	4.00	4.00	3.90	4.00	4.00	541
2009/12/15	4.00	4.00	3.90	4.00	4.00	1,600
2009/12/14	4.00	3.90	3.90	4.00	4.00	3,580
2009/12/10	3.95	3.95	3.90	4.00	3.95	554
2009/12/09	4.00	3.95	3.80	3.95	4.00	12,675
2009/12/08	3.95	3.80	3.80	3.95	3.95	9,025
2009/12/07	3.95	3.90	3.75	3.95	3.95	25,000
2009/12/04	3.90	3.90	3.90	3.95	3.90	965
2009/11/30	3.90	3.90	3.80	3.90	3.90	200
2009/11/27	3.95	3.90	3.80	3.90	3.90	919
2009/11/26	3.95	3.80	3.95	4.00	3.95	33,120
2009/11/25	3.95	3.80	3.80	3.90	3.90	4,125
2009/11/24	3.95	3.90	3.80	3.90	3.90	1,200
2009/11/23	4.00	4.00	3.95	4.00	4.00	5,000
2009/11/20	4.00	3.90	3.95	4.00	4.00	20,221
2009/11/19	4.00	3.90	3.95	4.00	4.00	38,350
2009/11/18	3.95	3.90	3.90	4.00	3.90	34,100
2009/11/17	4.00	3.90	3.90	4.05	4.00	4,548
2009/11/16	4.00	4.00	3.90	4.05	4.00	1,300
2009/11/13	4.00	4.00	3.90	4.05	4.00	10,863
2009/11/12	4.00	4.00	3.90	4.05	4.00	2,500
2009/11/10	4.00	4.00	3.90	4.05	4.00	6,100
2009/11/09	4.05	4.00	3.90	4.05	4.05	105,300
2009/11/06	4.10	4.10	4.00	4.10	4.10	2,000
2009/11/05	4.10	4.10	4.00	4.10	4.10	13,300
2009/11/04	4.10	4.00	3.80	4.20	4.00	42,000
2009/11/03	4.10	4.10	3.80	4.00	4.10	8,700
2009/11/02	4.10	4.00	4.00	4.10	4.00	2,600
2009/10/30	4.10	4.00	3.75	4.00	4.00	18,400
2009/10/29	4.05	3.95	4.00	4.05	4.05	8,100
2009/10/28	4.00	3.90	3.75	4.00	4.00	15,700
2009/10/27	3.95	3.95	3.65	3.90	3.95	2,700
2009/10/26	4.05	4.05	3.50	4.00	4.05	2,322
2009/10/23	4.05	4.05	4.05	4.15	4.05	400
2009/10/22	4.05	4.00	4.05	4.10	4.05	12,700
2009/10/21	4.35	4.00	4.00	4.35	4.00	7,300
2009/10/20	4.50	4.50	4.20	4.50	4.50	2,500
2009/10/19	4.80	4.80	4.50	4.70	4.80	300
2009/10/16	4.80	4.80	4.50	4.60	4.80	200
2009/10/15	4.85	4.85	4.50	4.85	4.85	300
2009/10/14	4.85	4.85	4.50	4.85	4.85	100
2009/10/13	4.85	4.75	4.20	4.85	4.75	2,800
2009/10/09	4.90	4.90	4.85	4.90	4.90	236
2009/10/08	4.85	4.85	4.85	4.95	4.85	2,000
2009/10/07	4.95	4.95	4.85	4.95	4.95	1,100
2009/10/05	5.00	4.95	4.85	5.00	5.00	15,000
2009/10/02	4.95	4.95	4.85	4.95	4.95	2,300
2009/10/01	5.00	5.00	4.95	5.00	5.00	388
2009/09/30	5.00	4.95	4.95	5.00	5.00	2,052
2009/09/29	4.95	4.95	4.95	5.00	4.95	6,700
2009/09/25	5.00	5.00	4.95	5.00	5.00	100
2009/09/24	5.00	5.00	4.95	5.00	5.00	6,400
2009/09/22	5.00	5.00	4.90	5.00	5.00	26,745
2009/09/17	5.00	5.00	4.85	5.00	5.00	4,300
2009/09/16	5.05	5.05	5.00	5.05	5.05	1,032
2009/09/14	5.00	5.00	5.00	5.05	5.00	200
2009/09/11	5.00	4.90	5.00	5.05	5.00	59,500
2009/09/08	5.00	5.00	4.85	5.00	5.00	5,500
2009/09/04	5.00	5.00	4.85	5.00	5.00	4,140
2009/09/03	5.00	5.00	4.85	5.00	5.00	2,020
2009/09/02	5.05	5.05	4.85	5.05	5.05	1,000
2009/09/01	5.00	5.00	4.85	5.05	5.00	24,000
2009/08/31	5.00	5.00	4.85	5.10	5.00	32,079
2009/08/28	5.05	5.00	4.85	5.10	5.05	9,300
2009/08/27	5.05	4.85	4.85	5.05	5.05	2,889
2009/08/26	5.05	5.00	4.85	5.05	5.00	11,151
2009/08/25	5.05	5.05	5.00	5.10	5.05	20,000
2009/08/24	5.05	5.05	5.00	5.05	5.05	5,000
2009/08/21	5.05	5.05	5.00	5.05	5.05	600
2009/08/18	5.10	5.05	5.00	5.10	5.10	20,600
2009/08/17	5.15	5.10	5.05	5.15	5.15	851
2009/08/14	5.15	5.15	5.00	5.15	5.15	900
2009/08/13	5.15	5.15	5.00	5.15	5.15	1,100
2009/08/12	5.10	5.05	5.00	5.15	5.10	28,999
2009/08/11	5.10	5.00	5.00	5.05	5.10	8,000
2009/08/10	5.05	5.05	5.00	5.05	5.05	600
2009/08/07	5.00	5.00	5.00	5.05	5.00	5,000
2009/08/06	5.00	5.00	4.90	5.00	5.00	25,000
2009/08/05	5.00	5.00	4.90	5.00	5.00	22,200
2009/08/04	4.95	4.85	4.90	5.00	4.95	4,500
2009/08/03	4.85	4.80	4.80	4.85	4.80	37,500
2009/07/29	4.80	4.60	4.70	4.80	4.80	6,400
2009/07/28	4.60	4.50	4.35	4.60	4.60	3,300
2009/07/27	4.50	4.40	4.35	4.50	4.50	500
2009/07/24	4.40	4.40	4.35	4.40	4.40	1,896
2009/07/23	4.50	4.50	4.30	4.50	4.50	100
2009/07/22	4.25	4.20	4.25	4.50	4.20	1,025
2009/07/21	4.35	4.20	4.20	4.60	4.20	21,600
2009/07/20	4.60	4.25	4.25	4.60	4.25	4,801
2009/07/17	4.75	4.60	4.50	4.60	4.60	2,222
2009/07/16	4.75	4.75	4.75	5.00	4.75	5,000
2009/07/15	4.75	4.75	4.30	4.75	4.75	3,044
2009/07/14	5.15	5.15	4.75	5.15	5.15	232
2009/07/13	5.20	5.20	4.75	5.20	5.20	178
2009/07/10	4.65	4.50	4.75	5.20	4.65	5,000
2009/07/08	4.75	4.60	4.25	4.75	4.75	21,950
2009/07/07	4.75	4.75	4.25	4.75	4.75	25,100
2009/07/03	5.10	5.10	4.75	5.25	5.10	400
2009/07/01	5.20	5.00	4.75	5.30	5.00	50,700
2009/06/29	5.40	5.40	5.20	5.40	5.40	900
2009/06/25	5.40	5.40	5.00	5.40	5.40	9,600
2009/06/24	5.45	5.40	5.40	5.45	5.40	4,255
2009/06/22	5.45	5.45	4.25	5.45	5.45	9,415
2009/06/19	5.45	5.45	4.25	5.45	5.45	1,100
2009/06/18	5.45	5.45	4.25	5.45	5.45	4,800
2009/06/16	5.45	5.35	4.25	5.40	5.40	78,400
2009/06/12	5.45	5.45	5.35	5.45	5.45	3,700
2009/06/11	5.50	5.20	5.35	5.45	5.45	68,100
2009/06/10	5.25	5.20	4.25	5.20	5.20	3,265
2009/06/09	5.50	5.25	5.35	5.40	5.25	1,148
2009/06/08	5.45	5.25	5.25	5.50	5.25	19,200
2009/06/05	5.50	5.50	5.45	5.50	5.50	802
2009/06/03	5.50	5.50	5.45	5.50	5.50	2,000
2009/06/02	5.50	5.50	5.45	5.50	5.50	44,174
2009/06/01	5.50	5.50	5.45	5.50	5.50	500
2009/05/29	5.50	5.50	5.35	5.50	5.50	250
2009/05/27	5.60	5.55	5.35	5.55	5.55	10,900
2009/05/26	5.55	5.55	5.35	5.55	5.55	1,700
2009/05/22	5.55	5.35	5.35	5.55	5.55	10,400
2009/05/21	5.50	5.45	5.35	5.50	5.50	73,900
2009/05/20	5.45	5.35	5.35	5.45	5.45	107,500
2009/05/19	5.35	5.35	5.30	5.35	5.35	14,016
2009/05/18	5.35	5.25	5.10	5.35	5.35	37,200
2009/05/15	5.20	5.10	5.00	5.25	5.20	31,600
2009/05/14	5.10	5.00	5.05	5.10	5.10	10,200
2009/05/13	5.00	5.00	4.50	5.10	5.00	32,500
2009/05/12	5.00	4.55	4.50	5.35	5.00	73,005
2009/05/11	5.00	4.95	4.25	5.00	5.00	28,200
2009/05/08	4.00	3.50	4.25	4.95	4.00	107,434
2009/05/07	3.50	3.50	3.50	3.55	3.50	114,300
2009/05/06	3.50	3.50	3.35	3.50	3.50	70,600
2009/05/05	3.55	3.20	3.20	3.65	3.50	43,400
2009/05/04	3.95	3.80	3.50	3.80	3.80	18,641
2009/05/01	4.00	4.00	3.95	4.00	4.00	12,313
2009/04/30	4.00	3.90	3.95	4.00	4.00	56,023
2009/04/29	4.00	4.00	3.90	4.00	4.00	2,250
2009/04/28	4.00	4.00	3.90	4.00	4.00	7,100
2009/04/27	4.00	4.00	3.90	4.00	4.00	21,423
2009/04/24	4.00	4.00	3.90	4.00	4.00	18,700
2009/04/23	4.00	4.00	3.90	4.00	4.00	32,897
2009/04/22	4.00	4.00	3.95	4.00	4.00	61,300
2009/04/21	4.00	4.00	3.90	4.00	4.00	10,700
2009/04/20	4.00	4.00	3.90	4.00	4.00	35,800
2009/04/17	4.00	3.80	3.90	4.00	4.00	37,147
2009/04/16	4.00	4.00	3.80	4.00	4.00	53,500
2009/04/15	4.00	4.00	3.80	4.00	4.00	62,400
2009/04/14	4.10	4.00	3.80	4.00	4.00	32,600
2009/04/13	4.15	4.00	4.00	4.10	4.00	266,455
2009/04/09	4.15	4.00	3.80	4.15	4.10	12,324
2009/04/08	4.30	4.10	4.00	4.10	4.10	44,247
2009/04/07	4.55	4.10	4.10	4.50	4.10	8,800
2009/04/06	4.55	4.50	4.10	4.55	4.50	8,800
2009/04/03	5.25	4.50	4.00	5.50	4.50	140,600
2009/04/02	5.25	5.00	5.00	5.25	5.25	13,082
2009/04/01	5.25	5.00	4.75	5.50	5.00	94,125
2009/03/31	5.50	5.50	5.00	5.50	5.50	1,000
2009/03/30	5.50	5.50	5.00	5.50	5.50	2,100
2009/03/27	5.60	5.45	5.00	5.50	5.50	61,568
2009/03/26	5.55	5.35	5.25	5.60	5.50	5,800
2009/03/25	5.35	5.35	5.00	5.55	5.35	38,100
2009/03/24	5.50	5.05	4.50	5.35	5.05	8,000
2009/03/20	5.50	5.50	5.50	5.80	5.50	101,000
2009/03/19	6.00	5.80	5.50	5.95	5.80	5,700
2009/03/18	6.35	6.30	5.80	6.00	6.30	19,538
2009/03/16	6.35	6.35	5.50	6.35	6.35	800
2009/03/13	6.40	6.40	4.50	6.40	6.40	200
2009/03/12	6.40	6.40	4.50	6.40	6.40	140
2009/03/11	6.50	6.45	4.50	6.40	6.45	15,900
2009/03/10	6.50	6.50	4.50	6.75	6.50	2,410
2009/03/09	7.15	6.50	6.50	6.75	6.50	5,120
2009/03/05	7.25	7.25	7.15	7.25	7.25	780
2009/03/04	7.25	7.25	7.00	7.50	7.25	3,500
2009/03/03	7.50	7.25	7.25	7.50	7.50	1,200
2009/03/02	7.50	7.50	7.25	7.50	7.50	1,500
2009/02/27	7.45	7.25	7.25	7.50	7.40	4,500
2009/02/26	7.50	7.50	7.50	7.85	7.50	1,500
2009/02/25	7.85	7.50	7.50	7.85	7.50	9,900
2009/02/24	7.90	7.50	16.00	16.95	7.90	7,500
2009/02/23	7.90	7.90	7.50	7.90	7.90	2,000
2009/02/20	8.00	7.50	7.50	8.00	8.00	8,600
2009/02/19	8.25	8.00	8.00	8.25	8.25	3,400
2009/02/18	8.25	8.25	8.00	8.25	8.25	1,012
2009/02/17	8.50	8.50	8.25	8.50	8.50	1,600
2009/02/16	8.50	8.50	8.00	8.50	8.50	12,569
2009/02/13	8.85	8.50	8.00	8.80	8.50	131,700
2009/02/12	8.90	8.90	8.50	8.90	8.90	650
2009/02/11	8.90	8.50	8.90	8.95	8.90	5,406
2009/02/10	9.00	9.00	9.00	10.00	9.00	886
2009/02/09	9.00	9.00	9.00	10.00	9.00	5,241
2009/02/06	9.00	8.90	8.90	9.00	9.00	1,600
2009/02/05	9.00	8.90	8.90	9.00	8.90	2,700
2009/02/04	9.20	9.20	8.90	9.05	9.20	5,500
2009/02/03	9.35	9.35	8.90	9.35	9.35	800
2009/01/30	9.40	9.40	8.90	9.40	9.40	6,800
2009/01/29	9.40	9.40	8.90	9.40	9.40	10,438
2009/01/28	9.40	9.40	9.30	9.95	9.40	750
2009/01/27	9.45	9.25	9.45	9.50	9.45	11,300
2009/01/26	9.45	9.45	9.45	9.50	9.45	28,525
2009/01/23	9.45	9.45	11.00	14.95	9.45	2,487
2009/01/22	9.50	9.45	16.05	18.00	9.50	10,400
2009/01/21	9.50	9.50	17.20	17.50	9.50	5,500
2009/01/20	9.50	9.50	6.80	7.05	9.50	11,600
2009/01/19	9.50	9.45	6.70	6.95	9.50	4,700
2009/01/16	9.50	9.50	17.10	17.50	9.50	1,578
2009/01/15	9.75	9.50	9.50	9.75	9.50	12,976
2009/01/14	9.75	9.75	9.50	9.75	9.75	2,402
2009/01/13	9.75	9.70	9.70	9.75	9.75	7,100
2009/01/12	9.80	9.75	9.75	9.90	9.75	4,117
2009/01/09	10.20	9.90	10.20	10.20	9.90	2,700
2009/01/08	10.20	10.00	15.00	18.00	10.20	1,400
2009/01/07	10.25	10.00	10.00	10.25	10.25	9,200
2009/01/06	10.20	10.20	8.00	13.20	10.20	4,800
2009/01/05	10.35	10.25	10.25	10.45	10.25	14,500
2009/01/02	10.45	10.45	5.75	7.00	10.45	636
2008/12/31	10.45	10.45	14.50	18.00	10.45	2,500
2008/12/30	10.55	10.55	11.00	13.50	10.55	4,850
2008/12/29	10.60	10.55	10.55	10.60	10.60	11,700
2008/12/23	10.65	10.65	10.65	10.70	10.65	4,700
2008/12/19	10.70	10.70	16.50	17.50	10.70	850
2008/12/17	10.75	10.75	10.85	10.90	10.75	847
2008/12/16	10.85	10.85	10.85	10.90	10.85	361,922
2008/12/15	10.95	10.95	5.00	6.45	10.95	300
2008/12/12	10.95	10.90	10.90	10.95	10.95	20,000
2008/12/10	10.95	10.75	10.90	10.95	10.95	9,400
2008/12/09	10.95	10.95	10.95	11.00	10.95	200
2008/12/08	10.85	10.85	10.85	11.00	10.85	450
2008/12/05	11.00	10.95	10.95	11.00	11.00	12,900
2008/12/04	11.00	11.00	3.90	3.95	11.00	12,400
2008/12/03	11.00	10.90	10.90	11.00	11.00	12,500
2008/11/28	11.10	11.10	10.20	10.45	11.10	700
2008/11/27	11.10	11.10	10.20	10.45	11.10	6,213
2008/11/26	11.25	11.20	11.20	11.25	11.20	46,500
2008/11/25	11.25	11.25	2.85	3.00	11.25	2,100
2008/11/24	11.50	11.50	2.85	3.00	11.50	520
2008/11/20	11.50	11.45	11.45	11.50	11.50	5,100
2008/11/19	11.50	11.40	11.45	11.50	11.50	1,200
2008/11/17	11.50	11.45	11.45	11.50	11.45	1,700
2008/11/14	11.60	11.50	11.45	11.55	11.50	2,800
2008/11/13	11.70	11.60	11.60	11.70	11.60	5,900
2008/11/12	11.75	11.70	11.60	11.70	11.70	3,900
2008/11/10	11.70	11.70	11.60	11.75	11.70	600
2008/11/07	11.70	11.70	11.60	11.70	11.70	3,400
2008/11/06	11.75	11.75	11.70	11.75	11.75	4,882
2008/11/05	11.85	11.75	11.70	11.75	11.80	7,690
2008/11/04	11.90	11.80	11.75	11.90	11.80	4,100
2008/11/03	12.00	12.00	11.80	12.00	12.00	2,200
2008/10/31	12.00	12.00	11.80	12.00	12.00	8,835
2008/10/30	12.00	12.00	11.95	12.00	12.00	23,400
2008/10/29	12.10	12.00	12.00	12.25	12.00	11,300
2008/10/28	12.00	12.00	12.05	12.40	12.00	424,100
2008/10/27	12.00	12.00	12.00	12.40	12.00	5,000
2008/10/24	12.50	12.00	12.00	12.40	12.00	77,515
2008/10/23	12.50	12.35	12.10	12.50	12.40	24,455
2008/10/22	12.15	12.15	12.15	12.85	12.15	1,000
2008/10/21	12.95	12.00	12.05	12.95	12.95	4,183
2008/10/20	12.00	11.90	12.00	12.95	12.00	7,006
2008/10/17	12.00	11.80	11.75	12.00	12.00	37,816
2008/10/16	12.00	11.85	11.85	12.00	12.00	45,400
2008/10/15	11.90	11.80	11.85	12.25	11.85	59,412
2008/10/14	11.80	11.75	11.80	11.85	11.80	53,600
2008/10/10	12.00	11.80	11.75	11.80	11.80	40,400
2008/10/09	11.95	11.80	11.90	11.95	11.95	55,600
2008/10/08	11.90	11.80	11.80	11.90	11.80	18,100
2008/10/07	11.90	11.80	11.75	11.80	11.90	62,500
2008/10/06	12.05	11.90	11.80	11.90	11.90	38,900
2008/10/03	12.00	11.75	11.90	12.00	12.00	60,600
2008/10/02	12.20	12.00	11.75	12.00	12.00	135,700
2008/10/01	12.50	12.25	12.15	12.25	12.25	27,983
2008/09/30	12.50	12.00	12.25	12.50	12.50	15,289
2008/09/29	12.50	12.50	15.85	16.10	12.50	10,133
2008/09/26	12.80	12.60	12.60	12.80	12.60	47,400
2008/09/25	12.85	12.80	12.80	12.85	12.85	30,100
2008/09/24	12.95	12.85	12.85	12.90	12.95	72,158
2008/09/23	13.15	12.90	12.75	13.00	12.90	30,776
2008/09/22	13.30	13.15	13.15	13.20	13.15	42,700
2008/09/19	13.50	13.40	13.40	13.50	13.40	75,479
2008/09/18	13.50	13.50	13.40	13.50	13.50	17,000
2008/09/17	14.15	14.00	14.15	14.20	14.00	6,500
2008/09/16	14.15	14.15	14.15	14.20	14.15	13,650
2008/09/15	14.30	14.20	14.30	14.45	14.20	7,200
2008/09/12	14.45	14.30	14.30	14.45	14.30	15,372
2008/09/11	14.60	14.45	14.45	14.50	14.45	4,943
2008/09/10	14.50	14.50	14.45	14.50	14.50	1,100
2008/09/09	14.50	14.50	14.50	14.60	14.50	3,000
2008/09/08	14.55	14.50	14.50	14.60	14.50	6,330
2008/09/05	14.50	14.50	14.50	14.60	14.50	5,600
2008/09/04	14.65	14.50	14.50	14.60	14.50	6,420
2008/09/03	14.60	14.55	14.60	14.75	14.60	33,134
2008/09/02	14.50	14.25	14.50	14.80	14.50	20,197
2008/08/29	14.60	14.50	14.50	14.75	14.50	6,400
2008/08/28	14.75	14.55	14.50	14.75	14.60	5,700
2008/08/27	14.75	14.55	14.50	14.75	14.55	3,600
2008/08/26	14.70	14.50	14.50	14.60	14.50	12,222
2008/08/25	14.85	14.85	14.70	14.85	14.85	2,000
2008/08/21	14.95	14.90	14.70	14.90	14.90	3,140
2008/08/20	14.75	14.70	14.70	14.95	14.70	4,000
2008/08/19	14.85	14.85	14.75	14.95	14.85	1,000
2008/08/18	14.75	14.75	14.75	14.95	14.75	1,531
2008/08/15	14.95	14.75	14.75	14.95	14.75	5,100
2008/08/14	14.95	14.50	14.75	14.95	14.95	5,500
2008/08/12	14.50	14.45	13.50	14.50	14.50	2,300
2008/08/08	15.00	15.00	14.50	15.10	15.00	1,400
2008/08/07	15.10	15.00	14.50	15.80	15.10	1,000
2008/08/06	15.00	15.00	14.00	15.25	15.00	3,400
2008/08/04	15.00	15.00	14.75	15.00	15.00	2,300
2008/07/30	15.90	14.75	14.75	15.95	14.75	15,540
2008/07/29	15.90	15.50	14.75	15.95	15.50	10,376
2008/07/28	15.95	15.95	14.95	15.95	15.95	200
2008/07/25	15.00	14.75	14.75	15.95	14.75	35,000
2008/07/24	15.75	14.75	14.75	16.00	14.75	53,000
2008/07/23	15.90	15.90	15.75	15.90	15.90	2,000
2008/07/22	15.95	15.95	15.75	15.95	15.95	12,041
2008/07/21	15.95	15.95	15.75	15.95	15.95	700
2008/07/18	16.00	15.75	15.75	15.95	15.75	4,150
2008/07/17	16.00	16.00	15.75	16.00	16.00	100
2008/07/16	16.00	15.90	15.75	16.00	16.00	1,100
2008/07/15	15.95	15.95	15.95	16.00	15.95	5,000
2008/07/14	16.00	16.00	15.90	16.00	16.00	5,634
2008/07/11	16.00	16.00	15.75	16.00	16.00	10,000
2008/07/10	16.00	16.00	15.75	16.00	16.00	7,860
2008/07/09	16.00	16.00	15.75	16.25	16.00	6,575
2008/07/08	16.00	15.50	15.50	16.00	15.50	30,100
2008/07/07	16.05	16.00	15.90	16.00	16.00	33,013
2008/07/03	15.10	14.80	14.90	16.00	15.00	50,256
2008/07/02	15.00	14.75	15.00	16.50	15.00	125,900
2008/07/01	14.90	14.90	14.80	14.90	14.90	10,499
2008/06/30	15.00	14.80	14.70	15.00	14.80	8,325
2008/06/27	15.15	14.85	14.85	15.00	15.00	49,337
2008/06/26	14.95	14.70	14.80	15.00	14.80	25,000
2008/06/25	15.15	15.00	14.95	15.00	15.00	36,361
2008/06/24	15.40	15.10	15.05	15.10	15.10	62,200
2008/06/23	15.50	15.35	15.30	15.40	15.35	23,301
2008/06/20	15.60	15.45	15.40	15.50	15.50	25,100
2008/06/19	15.75	15.55	15.55	15.65	15.55	12,800
2008/06/18	16.10	15.50	15.50	15.75	15.50	34,672
2008/06/17	16.40	15.90	15.90	16.25	15.90	36,100
2008/06/13	16.55	16.40	16.35	16.45	16.40	34,400
2008/06/12	16.65	16.55	16.50	16.55	16.55	23,600
2008/06/11	16.70	16.70	16.65	16.70	16.70	14,506
2008/06/10	16.80	16.70	16.65	16.70	16.70	37,007
2008/06/09	16.90	16.75	16.80	16.85	16.85	31,900
2008/06/06	16.95	16.95	16.90	16.95	16.95	11,900
2008/06/05	16.95	16.95	16.90	16.95	16.95	1,500
2008/06/04	17.00	16.90	16.90	16.95	16.90	12,144
2008/06/03	17.00	17.00	16.95	17.00	17.00	4,200
2008/06/02	17.00	17.00	16.95	17.00	17.00	4,100
2008/05/30	17.00	17.00	16.95	17.00	17.00	4,714
2008/05/29	17.00	16.95	16.95	17.00	17.00	7,200
2008/05/28	17.00	17.00	16.95	17.00	17.00	30,000
2008/05/27	17.00	17.00	16.95	17.00	17.00	80,000
2008/05/23	17.00	17.00	16.90	17.00	17.00	36,183
2008/05/22	17.00	16.95	16.90	17.00	17.00	38,400
2008/05/21	17.00	17.00	16.95	17.00	17.00	2,800
2008/05/20	17.00	16.90	16.90	17.00	17.00	15,191
2008/05/19	17.00	17.00	16.95	17.00	17.00	2,082
2008/05/16	17.00	17.00	16.95	17.00	17.00	700
2008/05/15	17.05	17.00	16.95	17.00	17.00	46,048
2008/05/14	17.00	17.00	17.00	17.05	17.00	6,000
2008/05/13	17.05	17.00	16.95	17.05	17.05	13,800
2008/05/12	17.00	17.00	17.00	17.05	17.00	6,000
2008/05/09	17.05	17.05	17.00	17.05	17.05	1,800
2008/05/08	17.05	17.05	17.00	17.05	17.05	25,300
2008/05/06	17.05	17.05	17.00	17.05	17.05	4,878
2008/05/05	17.05	17.05	17.00	17.05	17.05	2,169
2008/05/02	17.05	17.05	17.00	17.05	17.05	21,800
2008/05/01	17.05	17.05	17.00	17.05	17.05	4,200
2008/04/30	17.10	16.90	17.00	17.05	17.05	68,425
2008/04/29	17.10	17.00	16.95	17.10	17.05	29,600
2008/04/28	17.15	17.00	17.00	17.10	17.00	38,500
2008/04/25	17.10	17.05	17.05	17.10	17.10	12,900
2008/04/24	17.10	17.10	17.05	17.10	17.10	20,308
2008/04/23	17.15	17.15	17.10	17.15	17.15	5,575
2008/04/22	17.20	17.15	17.10	17.15	17.15	14,285
2008/04/21	17.30	17.15	17.15	17.20	17.20	19,400
2008/04/17	17.30	17.30	17.25	17.30	17.30	2,100
2008/04/16	17.30	17.30	17.25	17.30	17.30	13,800
2008/04/15	17.35	17.35	17.30	17.35	17.35	1,500
2008/04/14	17.30	17.30	17.30	17.35	17.30	2,200
2008/04/11	17.35	17.35	17.25	17.35	17.35	16,365
2008/04/10	17.35	17.30	17.25	17.35	17.30	2,961
2008/04/09	17.35	17.25	17.30	17.35	17.30	12,724
2008/04/08	17.35	17.25	17.20	17.30	17.30	8,396
2008/04/07	17.35	17.35	17.25	17.35	17.35	3,300
2008/04/04	17.35	17.20	17.25	17.35	17.35	17,967
2008/04/03	17.35	17.30	17.30	17.35	17.35	9,200
2008/04/02	17.35	17.30	17.30	17.35	17.35	29,297
2008/04/01	17.35	17.30	17.35	17.60	17.35	10,712
2008/03/31	17.50	17.35	17.35	17.60	17.35	31,724
2008/03/28	17.55	17.55	17.50	17.60	17.55	3,800
2008/03/27	17.65	17.60	17.50	17.60	17.60	29,810
2008/03/26	17.70	17.65	17.60	17.70	17.65	28,252
2008/03/25	17.70	17.70	17.65	17.70	17.70	8,420
2008/03/24	17.85	17.70	17.65	17.75	17.70	26,200
2008/03/20	17.75	17.75	17.70	17.85	17.75	26,050
2008/03/19	17.80	17.75	17.75	17.85	17.75	45,600
2008/03/18	17.90	17.60	17.80	17.90	17.80	73,978
2008/03/17	17.95	17.70	17.60	17.90	17.90	37,200
2008/03/14	18.00	17.90	17.85	17.95	17.90	22,278
2008/03/13	18.00	17.95	17.95	18.00	17.95	15,565
2008/03/12	18.10	18.00	17.95	18.00	18.00	22,017
2008/03/11	18.10	18.00	18.05	18.10	18.10	9,500
2008/03/10	18.10	18.10	18.05	18.10	18.10	6,200
2008/03/07	18.10	18.05	18.05	18.10	18.10	15,415
2008/03/06	18.10	18.10	18.05	18.10	18.10	11,950
2008/03/05	18.10	18.05	18.10	18.20	18.10	16,177
2008/03/04	18.25	18.00	18.00	18.20	18.10	18,600
2008/03/03	18.25	18.00	18.10	18.20	18.20	37,100
2008/02/29	18.00	18.00	18.00	18.25	18.00	3,971
2008/02/28	18.25	17.95	17.95	18.00	17.95	20,000
2008/02/27	18.10	18.00	17.95	18.00	18.00	18,723
2008/02/26	18.10	18.00	18.00	18.10	18.10	19,730
2008/02/25	18.00	18.00	18.00	18.25	18.00	35,476
2008/02/22	18.50	18.00	18.05	18.10	18.00	29,750
2008/02/21	18.95	18.50	18.40	18.50	18.50	36,500
2008/02/20	18.95	18.95	18.80	18.95	18.95	5,100
2008/02/19	18.95	18.95	18.80	18.95	18.95	6,100
2008/02/18	18.95	18.95	18.80	18.95	18.95	2,500
2008/02/15	18.95	18.90	18.90	19.00	18.95	22,500
2008/02/14	18.90	18.25	18.55	18.90	18.90	16,600
2008/02/13	18.25	17.95	18.00	18.25	18.25	51,004
2008/02/12	17.40	17.25	17.40	17.70	17.40	12,500
2008/02/11	17.40	17.10	17.25	17.40	17.40	21,800
2008/02/08	17.10	17.10	17.10	17.30	17.10	46,727
2008/02/07	17.30	17.00	17.00	17.30	17.00	57,500
2008/02/06	17.30	17.00	17.00	17.35	17.00	1,300
2008/02/05	17.40	17.35	17.30	17.35	17.35	14,000
2008/02/04	17.40	17.40	17.35	17.40	17.40	5,480
2008/02/01	17.40	17.40	17.35	17.40	17.40	23,900
2008/01/31	17.40	17.40	17.40	17.45	17.40	27,900
2008/01/30	17.40	17.40	17.35	17.40	17.40	19,000
2008/01/29	17.45	17.40	17.35	17.40	17.40	21,855
2008/01/28	17.50	17.45	17.40	17.45	17.45	46,300
2008/01/25	17.50	17.50	17.45	17.50	17.50	3,225
2008/01/24	17.50	17.50	17.45	17.50	17.50	38,000
2008/01/23	17.60	17.50	17.45	17.50	17.50	60,600
2008/01/22	17.70	17.55	17.55	17.70	17.70	10,200
2008/01/21	17.65	17.60	17.60	17.65	17.60	9,921
2008/01/18	17.70	17.65	17.60	17.65	17.65	5,500
2008/01/17	17.75	17.70	17.65	17.70	17.70	2,000
2008/01/16	17.80	17.75	17.70	17.75	17.75	11,800
2008/01/15	17.80	17.75	17.75	17.80	17.80	9,200
2008/01/14	17.90	17.80	17.75	17.80	17.80	15,644
2008/01/11	17.90	17.90	17.85	17.95	17.90	530
2008/01/10	17.95	17.90	17.85	17.95	17.90	6,166
2008/01/09	18.00	17.95	17.90	17.95	17.95	36,500
2008/01/08	18.10	18.10	18.10	18.15	18.10	2,074
2008/01/07	18.10	18.10	18.10	18.15	18.10	2,600
2008/01/04	18.10	18.10	18.10	18.15	18.10	1,700
2008/01/03	18.15	18.15	18.10	18.15	18.15	385
2007/12/31	18.25	18.20	7.25	7.50	18.25	36,500
2007/12/28	18.15	18.15	7.25	7.50	18.15	3,000
2007/12/27	18.30	18.20	18.30	18.35	18.20	2,500
2007/12/24	18.30	18.30	18.30	18.35	18.30	700
2007/12/21	18.35	18.30	18.30	18.35	18.30	2,000
2007/12/20	18.30	18.30	18.30	18.35	18.30	1,900
2007/12/19	18.35	18.30	18.30	18.35	18.30	600
2007/12/18	18.35	18.35	18.30	18.35	18.35	6,000
2007/12/14	18.35	18.35	18.30	18.35	18.35	8,300
2007/12/13	18.40	18.40	18.35	18.40	18.40	600
2007/12/12	18.55	18.40	18.30	18.40	18.40	12,077
2007/12/11	18.50	18.50	18.45	18.55	18.50	50,200
2007/12/10	18.55	18.50	18.50	18.55	18.55	900
2007/12/07	18.60	18.50	18.50	18.55	18.55	17,400
2007/12/06	18.60	18.50	18.45	18.50	18.50	2,600
2007/12/05	18.65	18.65	18.60	18.65	18.65	21,000
2007/12/04	18.65	18.65	18.60	18.65	18.65	800
2007/12/03	18.70	18.60	18.50	18.60	18.60	1,500
2007/11/30	18.65	18.65	18.60	18.65	18.65	950
2007/11/29	18.75	18.70	18.60	18.70	18.70	17,300
2007/11/27	18.75	18.75	18.70	18.75	18.75	579
2007/11/26	18.75	18.75	18.70	18.75	18.75	15,692
2007/11/23	18.80	18.75	15.75	18.75	18.75	3,718
2007/11/22	18.80	18.75	18.75	18.80	18.75	4,858
2007/11/21	18.80	18.75	18.75	18.80	18.75	2,900
2007/11/20	18.80	18.80	18.75	18.80	18.80	3,000
2007/11/19	18.90	18.90	18.80	18.90	18.90	2,000
2007/11/16	18.90	18.85	18.80	18.85	18.85	5,550
2007/11/15	18.90	18.90	18.85	18.90	18.90	23,400
2007/11/14	18.85	18.85	18.85	18.90	18.85	2,800
2007/11/13	18.90	18.85	18.85	18.90	18.85	1,600
2007/11/09	18.90	18.90	18.85	18.90	18.90	6,800
2007/11/08	18.90	18.85	18.85	18.90	18.85	2,700
2007/11/07	18.90	18.90	18.85	18.90	18.90	1,000
2007/11/06	19.00	18.95	18.90	18.95	18.95	4,500
2007/11/05	19.10	19.00	18.95	19.00	19.00	2,100
2007/11/02	19.10	19.10	18.95	19.10	19.10	235
2007/11/01	19.10	19.10	18.95	19.10	19.10	17,900
2007/10/31	19.10	18.50	19.10	19.25	19.10	110,600
2007/10/30	18.95	18.85	18.85	18.95	18.90	6,300
2007/10/29	18.90	18.90	18.85	18.95	18.90	3,800
2007/10/26	18.95	18.95	18.90	18.95	18.95	320
2007/10/25	19.20	18.95	18.90	18.95	18.95	11,676
2007/10/24	19.30	19.00	19.00	19.35	19.00	12,131
2007/10/23	19.35	19.35	19.30	19.35	19.35	18,600
2007/10/22	19.40	19.40	19.35	19.40	19.40	100
2007/10/19	19.40	19.40	19.35	19.40	19.40	4,000
2007/10/18	19.55	19.40	19.40	19.50	19.40	8,150
2007/10/17	19.55	19.55	19.50	19.55	19.55	13,634
2007/10/16	19.60	19.60	19.55	19.60	19.60	5,200
2007/10/15	19.70	19.60	19.55	19.70	19.60	5,900
2007/10/12	19.65	19.65	19.60	19.70	19.65	8,816
2007/10/11	19.75	19.65	19.65	19.70	19.75	9,822
2007/10/10	19.70	19.70	19.70	19.80	19.70	17,337
2007/10/09	19.75	19.70	19.70	19.80	19.70	8,900
2007/10/08	19.75	19.70	19.70	19.75	19.70	12,200
2007/10/05	19.85	19.70	19.65	19.70	19.70	36,600
2007/10/04	19.90	19.85	19.85	19.90	19.85	18,764
2007/10/03	19.95	19.90	19.85	19.90	19.90	19,800
2007/10/02	20.15	19.95	19.95	20.15	19.95	15,291
2007/10/01	20.00	20.00	20.00	20.15	20.00	11,500
2007/09/28	20.00	20.00	20.00	20.20	20.00	25,120
2007/09/27	20.25	20.00	20.00	20.20	20.00	19,112
2007/09/26	20.05	20.00	20.00	20.05	20.00	15,300
2007/09/25	20.10	20.00	20.00	20.05	20.05	83,700
2007/09/24	20.20	20.10	20.10	20.15	20.15	30,164
2007/09/21	20.25	20.15	20.15	20.20	20.20	32,000
2007/09/20	20.25	20.20	20.15	20.25	20.25	15,100
2007/09/19	20.35	20.20	20.20	20.30	20.30	23,283
2007/09/18	20.40	20.35	20.30	20.35	20.35	31,100
2007/09/17	20.40	20.40	20.35	20.40	20.40	49,000
2007/09/14	20.45	20.40	20.40	20.45	20.40	37,995
2007/09/13	20.55	20.40	20.45	20.55	20.50	35,000
2007/09/12	20.50	20.50	20.50	20.55	20.50	21,955
2007/09/11	20.50	20.50	20.30	20.50	20.50	28,566
2007/09/10	20.65	20.50	20.50	20.60	20.60	11,326
2007/09/07	20.70	20.60	20.50	20.70	20.70	43,939
2007/09/06	20.85	20.75	20.70	20.80	20.75	45,065
2007/09/05	20.95	20.75	20.85	20.90	20.90	43,950
2007/09/04	20.95	20.90	20.75	21.00	20.90	43,300
2007/08/31	21.00	20.95	20.90	21.00	20.95	21,000
2007/08/30	20.95	20.95	20.90	21.00	20.95	24,410
2007/08/29	21.05	21.00	20.90	21.00	21.00	17,900
2007/08/28	21.15	21.05	21.00	21.15	21.05	24,500
2007/08/27	21.15	21.10	21.10	21.15	21.10	14,842
2007/08/24	21.15	21.10	21.10	21.15	21.15	20,700
2007/08/23	21.15	21.00	20.90	21.10	21.10	1,700
2007/08/22	21.15	21.15	21.00	21.15	21.15	8,254
2007/08/21	21.15	21.15	21.05	21.15	21.15	32,000
2007/08/20	21.15	21.15	21.00	21.15	21.15	10,100
2007/08/17	21.15	21.00	21.00	21.15	21.15	8,900
2007/08/16	21.00	21.00	20.90	21.00	21.00	14,900
2007/08/15	21.00	21.00	20.90	21.00	21.00	9,914
2007/08/14	63.00	62.75	62.00	63.00	62.75	19,700
2007/08/13	63.00	63.00	62.00	63.00	63.00	200
2007/08/10	63.25	62.75	62.75	63.00	62.75	25,400
2007/08/09	63.50	63.25	63.00	63.25	63.25	26,800
2007/08/08	63.50	63.50	63.25	63.50	63.50	23,801
2007/08/07	63.50	63.50	63.25	63.50	63.50	26,392
2007/08/06	64.00	64.00	63.50	64.00	64.00	16,348
2007/08/01	64.00	64.00	63.00	64.00	64.00	13,739
2007/07/31	64.00	64.00	63.50	64.00	64.00	10,500
2007/07/30	64.00	64.00	63.25	64.00	64.00	6,510
2007/07/27	64.00	64.00	62.00	64.00	64.00	4,716
2007/07/26	64.00	63.00	63.25	64.00	64.00	10,600
2007/07/25	65.00	61.50	62.00	65.00	65.00	11,400
2007/07/24	61.50	61.00	61.00	61.50	61.50	5,609
2007/07/23	61.00	61.00	60.75	61.00	61.00	3,100
2007/07/20	61.75	61.00	60.75	61.00	61.00	10,700
2007/07/19	62.00	61.75	61.75	62.00	61.75	421
2007/07/18	62.00	62.00	61.75	62.00	62.00	2,310
2007/07/17	62.00	62.00	61.75	62.00	62.00	6,500
2007/07/16	62.00	61.60	61.75	62.00	62.00	3,554
2007/07/13	61.50	61.50	61.60	62.00	61.50	2,851
2007/07/12	61.50	61.00	61.00	61.25	61.00	2,459
2007/07/11	61.00	61.00	60.65	62.00	61.00	382
2007/07/10	61.00	60.50	60.50	61.00	60.50	1,389
2007/07/09	61.00	60.50	60.50	61.00	61.00	350
2007/07/06	60.50	60.25	60.50	62.00	60.50	6,005
2007/07/04	60.00	60.00	60.00	60.25	60.00	1,928
2007/07/03	60.00	60.00	60.00	60.25	60.00	2,100
2007/07/02	60.25	60.00	60.00	60.25	60.00	13,785
2007/06/29	60.00	60.00	60.00	60.25	60.00	5,100
2007/06/28	60.00	60.00	60.00	60.25	60.00	3,545
2007/06/27	60.00	60.00	60.00	60.25	60.00	3,244
2007/06/26	60.50	60.00	60.00	60.25	60.00	2,100
2007/06/25	60.25	60.00	60.00	60.50	60.00	2,900
2007/06/22	60.25	60.25	60.25	60.50	60.25	800
2007/06/21	60.50	60.50	60.25	60.50	60.50	200
2007/06/20	60.50	60.25	60.25	60.50	60.25	600
2007/06/19	60.25	60.25	60.25	60.50	60.25	1,658
2007/06/18	60.50	60.25	60.00	60.50	60.50	8,600
2007/06/15	60.00	60.00	60.00	60.25	60.00	500
2007/06/13	60.00	60.00	60.00	60.25	60.00	51,413
2007/06/12	60.00	60.00	60.00	60.25	60.00	1,300
2007/06/08	60.50	60.00	60.00	60.25	60.00	12,817
2007/06/07	60.25	60.00	60.00	60.25	60.25	8,737
2007/06/04	60.25	60.00	60.00	60.50	60.00	50,805
2007/06/01	60.25	60.25	60.25	60.50	60.25	1,882
2007/05/31	60.25	60.25	60.00	60.25	60.25	2,000
2007/05/29	60.00	60.00	60.05	60.25	60.00	1,100
2007/05/28	60.20	60.20	60.00	60.25	60.20	840
2007/05/25	60.20	60.05	60.00	60.20	60.20	300
2007/05/23	60.00	60.00	60.00	60.20	60.00	978
2007/05/22	60.05	60.00	60.00	60.20	60.00	5,838
2007/05/21	60.25	60.25	60.00	60.20	60.25	1,000
2007/05/18	60.00	60.00	60.00	60.50	60.00	15,900
2007/05/17	60.00	60.00	60.00	60.25	60.00	6,195
2007/05/16	60.50	60.00	60.00	60.50	60.00	11,366
2007/05/15	60.00	60.00	60.00	60.50	60.00	2,517
2007/05/14	60.00	60.00	60.00	60.50	60.00	450
2007/05/11	60.00	60.00	60.00	60.50	60.00	26,900
2007/05/10	60.00	60.00	60.00	60.50	60.00	1,958
2007/05/09	60.00	59.75	59.75	60.50	60.00	93,675
2007/05/08	60.00	59.90	59.75	60.00	60.00	22,200
2007/05/07	60.00	59.75	59.75	60.00	59.75	10,349
2007/05/04	60.00	60.00	60.00	60.50	60.00	22,300
2007/05/03	59.75	59.75	59.55	60.00	59.75	2,521
2007/05/02	60.00	60.00	59.75	60.00	60.00	470,000
2007/05/01	60.00	59.25	59.50	60.00	60.00	2,592
2007/04/30	59.50	59.00	59.25	61.00	59.25	19,075
2007/04/27	60.00	59.00	59.25	60.00	59.25	12,383
2007/04/26	59.00	59.00	59.00	60.00	59.00	16,477
2007/04/25	59.75	59.00	59.00	59.50	59.00	22,100
2007/04/24	59.50	59.50	59.50	59.75	59.50	253
2007/04/23	60.00	59.50	59.50	60.00	59.50	69,300
2007/04/20	59.75	59.25	59.50	60.00	59.75	61,225
2007/04/19	59.00	58.75	58.75	59.25	58.75	19,500
2007/04/18	59.25	59.00	59.00	59.25	59.25	900
2007/04/17	59.25	59.25	59.00	59.25	59.25	2,500
2007/04/16	59.25	59.00	58.75	59.25	59.00	27,600
2007/04/13	59.25	59.25	59.25	59.50	59.25	232
2007/04/12	59.25	59.25	59.25	59.50	59.25	5,900
2007/04/11	59.25	59.25	59.00	59.25	59.25	553
2007/04/10	59.25	59.25	59.00	59.25	59.25	200
2007/04/09	59.05	59.00	59.00	59.25	59.05	500
2007/04/05	59.05	59.00	59.00	59.25	59.00	1,602
2007/04/04	59.25	59.00	59.00	59.25	59.00	5,500
2007/04/03	59.25	59.25	59.05	59.25	59.25	3,140
2007/04/02	59.25	59.00	59.05	59.25	59.25	6,600
2007/03/30	59.00	59.00	59.00	59.25	59.00	400
2007/03/29	59.00	59.00	59.00	59.25	59.00	3,930
2007/03/28	59.00	59.00	59.00	59.25	59.00	5,518
2007/03/27	59.25	58.75	58.75	59.00	58.75	28,300
2007/03/26	59.50	59.25	59.25	59.50	59.25	1,900
2007/03/23	59.50	59.25	59.50	60.00	59.50	8,722
2007/03/21	59.25	59.25	59.25	59.50	59.25	10,162
2007/03/16	59.25	59.25	59.25	60.00	59.25	210
2007/03/15	59.25	59.25	59.25	60.00	59.25	18,300
2007/03/13	59.25	59.25	59.25	62.00	59.25	17,363
2007/03/12	59.25	59.25	59.00	59.25	59.25	10,400
2007/03/09	59.50	58.50	59.00	59.50	59.00	3,055
2007/03/08	59.00	59.00	59.00	59.50	59.00	5,250
2007/03/07	60.00	58.00	59.00	59.50	59.50	201,500
2007/03/06	57.50	57.50	57.50	58.00	57.50	10,010
2007/03/05	58.00	57.25	57.50	58.00	58.00	16,045
2007/03/02	57.50	57.50	57.50	58.00	57.50	1,400
2007/03/01	57.60	57.50	57.50	58.00	57.50	2,640
2007/02/27	57.60	57.50	57.50	58.00	57.50	2,809
2007/02/26	57.75	57.50	57.50	58.00	57.50	4,375
2007/02/23	58.00	57.75	57.60	57.75	57.75	1,300
2007/02/22	57.50	57.50	57.50	58.50	57.50	779
2007/02/21	58.00	57.50	57.25	58.00	57.50	8,500
2007/02/20	58.00	57.50	58.00	59.00	58.00	3,324
2007/02/19	57.50	57.25	57.25	59.00	57.25	28,800
2007/02/16	58.25	58.00	57.50	58.00	58.00	11,931
2007/02/15	58.50	58.30	58.00	58.50	58.50	2,300
2007/02/14	58.50	58.25	58.30	58.50	58.50	6,000
2007/02/13	58.25	58.25	57.75	58.25	58.25	100
2007/02/09	58.50	58.50	57.50	58.50	58.50	2,832
2007/02/08	58.00	58.00	58.00	58.50	58.00	3,000
2007/02/07	57.50	57.50	57.50	58.00	57.50	300
2007/02/05	57.00	57.00	57.00	57.50	57.00	1,700
2007/02/02	57.50	57.00	56.50	57.00	57.00	6,000
2007/02/01	57.50	57.00	57.00	57.50	57.00	3,391
2007/01/31	57.00	57.00	57.00	57.50	57.00	100
2007/01/26	57.00	57.00	57.00	58.00	57.00	300
2007/01/25	57.00	57.00	57.00	58.00	57.00	1,000
2007/01/24	57.00	57.00	57.00	58.00	57.00	5,950
2007/01/22	56.50	56.50	56.50	57.00	56.50	400
2007/01/19	56.50	56.50	56.50	57.00	56.50	2,717
2007/01/18	56.75	56.75	56.75	57.00	56.75	1,300
2007/01/16	56.75	56.75	56.75	57.00	56.75	1,400
2007/01/15	56.75	56.75	56.75	57.00	56.75	1,338
2007/01/11	57.00	56.95	56.75	57.00	57.00	400
2007/01/10	56.75	56.50	56.50	56.95	56.50	6,971
2007/01/09	56.75	56.50	56.50	56.75	56.75	2,900
2007/01/08	56.75	56.75	56.25	56.50	56.75	200
2007/01/05	56.50	56.50	56.50	56.75	56.50	5,000
2007/01/04	56.50	56.50	56.50	56.75	56.50	800
2007/01/03	56.50	56.50	56.50	56.75	56.50	3,600
2007/01/02	56.25	56.25	56.25	56.50	56.25	100
2006/12/29	56.25	56.25	56.25	56.50	56.25	220
2006/12/28	56.25	56.25	56.25	56.50	56.25	922
2006/12/27	56.50	56.25	56.25	56.50	56.50	1,530
2006/12/22	56.50	56.50	56.25	56.50	56.50	4,300
2006/12/20	56.25	56.25	56.25	56.50	56.25	500
2006/12/19	56.25	56.25	56.25	56.50	56.25	1,633
2006/12/18	56.50	56.25	56.25	56.50	56.25	900
2006/12/15	56.75	56.50	56.25	56.50	56.50	1,400
2006/12/14	56.75	56.50	56.25	56.75	56.75	800
2006/12/13	56.50	56.50	56.25	56.75	56.50	374
2006/12/11	56.50	56.50	56.25	57.00	56.50	5,321
2006/12/08	56.50	56.50	56.00	56.50	56.50	437
2006/12/06	56.00	56.00	56.00	56.50	56.00	5,100
2006/12/05	56.25	56.00	56.00	56.50	56.00	4,740
2006/12/01	56.00	56.00	55.75	56.25	56.00	14,475
2006/11/30	56.00	56.00	55.75	56.00	56.00	1,900
2006/11/29	56.00	56.00	55.75	56.00	56.00	7,354
2006/11/28	56.00	56.00	55.75	56.00	56.00	13,653
2006/11/27	56.00	56.00	56.00	56.25	56.00	323
2006/11/24	56.25	56.25	56.00	56.25	56.25	300
2006/11/23	55.50	55.50	55.50	56.25	55.50	100
2006/11/22	56.00	55.00	55.00	56.25	55.00	19,200
2006/11/21	55.50	55.00	54.75	55.00	55.00	7,008
2006/11/20	55.50	55.50	55.50	56.00	55.50	1,885
2006/11/17	55.50	55.50	55.50	56.00	55.50	2,100
2006/11/16	55.50	55.50	55.50	56.00	55.50	590
2006/11/15	56.00	55.00	55.50	56.00	55.00	12,500
2006/11/14	56.00	56.00	56.00	56.25	56.00	576
2006/11/09	56.00	56.00	56.00	56.25	56.00	1,700
2006/11/08	56.00	56.00	56.00	56.25	56.00	1,500
2006/11/07	56.25	55.50	55.00	56.25	55.50	3,500
2006/11/06	56.50	56.25	56.25	56.50	56.25	500
2006/11/03	56.25	56.25	56.50	57.00	56.25	1,200
2006/11/02	56.50	56.25	56.00	57.00	56.25	1,310
2006/11/01	56.25	56.00	56.00	56.50	56.00	1,600
2006/10/31	56.25	56.00	56.00	56.25	56.25	1,000
2006/10/30	56.25	56.25	56.00	56.50	56.25	700
2006/10/27	56.50	56.25	56.00	57.00	56.25	3,294
2006/10/25	56.50	56.50	56.25	57.00	56.50	3,300
2006/10/23	56.50	56.50	56.25	57.00	56.50	14,100
2006/10/19	56.50	56.50	56.25	56.50	56.50	50,400
2006/10/18	56.50	56.25	56.25	56.50	56.25	18,080
2006/10/17	56.50	56.50	56.25	56.50	56.50	435
2006/10/16	56.50	56.25	56.25	56.50	56.25	25,427
2006/10/13	56.50	56.50	56.25	56.50	56.50	11,900
2006/10/12	56.25	56.00	56.25	56.50	56.25	7,500
2006/10/11	56.00	55.75	55.50	56.00	55.75	1,800
2006/10/10	56.00	56.00	55.75	56.00	56.00	5,000
2006/10/09	56.00	55.75	55.75	56.00	56.00	2,251
2006/10/06	56.50	56.00	55.75	56.00	56.00	3,500
2006/10/04	56.00	56.00	56.00	56.50	56.00	100
2006/10/03	56.50	56.00	56.00	56.50	56.00	657
2006/10/02	56.50	56.50	56.50	57.00	56.50	200
2006/09/29	56.50	56.50	56.50	57.00	56.50	963
2006/09/28	56.75	56.75	56.50	57.75	56.75	1,817
2006/09/27	57.50	57.00	56.75	57.75	57.50	2,300
2006/09/25	57.50	57.50	56.75	57.75	57.50	3,600
2006/09/22	56.75	56.50	56.75	57.50	56.75	1,500
2006/09/21	56.50	56.50	56.50	57.50	56.50	200
2006/09/20	56.50	56.50	56.50	57.50	56.50	114
2006/09/19	56.25	56.25	56.25	57.50	56.25	500
2006/09/18	56.25	56.25	56.25	57.50	56.25	1,000
2006/09/15	56.25	56.25	56.25	57.25	56.25	1,000
2006/09/14	56.25	56.00	56.25	57.50	56.25	557
2006/09/13	58.00	58.00	57.75	58.00	58.00	3,300
2006/09/12	58.25	58.00	58.00	58.50	58.25	7,300
2006/09/08	58.25	58.25	58.25	58.50	58.25	3,243
2006/09/07	58.75	58.50	58.25	58.50	58.50	11,600
2006/09/06	58.75	58.75	58.75	59.00	58.75	560
2006/09/05	59.00	59.00	58.75	59.00	59.00	5,312
2006/09/01	59.25	59.25	59.00	59.25	59.25	100
2006/08/31	59.25	59.00	59.00	59.25	59.00	7,400
2006/08/30	59.25	59.25	59.00	59.25	59.25	12,500
2006/08/29	59.25	59.25	59.00	59.25	59.25	1,300
2006/08/25	59.00	59.00	59.00	59.25	59.00	4,332
2006/08/24	59.50	59.25	59.25	59.50	59.25	16,123
2006/08/23	59.25	59.25	59.25	59.50	59.25	5,000
2006/08/22	59.50	59.50	59.50	60.00	59.50	20,502
2006/08/21	59.50	59.50	59.25	59.50	59.50	6,100
2006/08/18	59.50	59.45	59.25	60.00	59.50	50,403
2006/08/17	59.50	59.25	59.00	59.50	59.25	38,000
2006/08/16	59.50	59.50	59.25	59.50	59.50	42,574
2006/08/15	59.50	59.30	59.25	59.50	59.50	27,200
2006/08/14	59.50	59.25	59.30	59.50	59.50	26,100
2006/08/11	59.50	59.50	59.25	59.50	59.50	33,045
2006/08/10	59.50	59.25	59.25	59.90	59.25	5,100
2006/08/09	59.50	59.50	59.25	59.90	59.50	13,160
2006/08/08	59.50	59.50	59.50	59.90	59.50	1,100
2006/08/07	60.00	60.00	59.50	59.90	60.00	332
2006/08/02	59.50	59.50	59.50	60.00	59.50	625
2006/08/01	60.00	59.50	59.50	60.00	59.50	14,041
2006/07/31	62.00	62.00	61.00	65.00	62.00	489
2006/07/28	61.00	61.00	61.15	65.00	61.00	335
2006/07/27	60.05	60.05	60.05	68.00	60.05	255
2006/07/26	60.50	60.00	60.00	68.00	60.00	11,200
2006/07/24	58.00	58.00	58.00	60.00	58.00	2,580
2006/07/21	58.00	58.00	57.75	58.00	58.00	771
2006/07/20	57.50	57.30	57.50	58.00	57.50	6,500
2006/07/19	57.30	57.25	57.25	57.30	57.25	932
2006/07/18	57.50	57.50	57.30	57.50	57.50	1,800
2006/07/17	57.50	57.50	57.25	57.50	57.50	1,535
2006/07/14	57.50	57.50	57.50	58.00	57.50	300
2006/07/13	57.50	57.50	57.50	58.00	57.50	2,813
2006/07/12	57.00	57.00	57.50	58.00	57.00	800
2006/07/11	57.00	57.00	57.00	58.00	57.00	1,930
2006/07/10	57.00	57.00	57.00	58.00	57.00	389
2006/07/07	57.00	57.00	57.00	58.00	57.00	2,072
2006/07/06	57.50	57.50	57.00	58.00	57.50	200
2006/07/05	56.75	56.75	56.75	57.00	56.75	1,428
2006/07/04	56.75	56.75	56.75	57.00	56.75	2,822
2006/07/03	57.00	56.75	56.75	57.00	57.00	59,600
2006/06/29	57.00	57.00	56.75	57.00	57.00	3,266
2006/06/28	57.00	56.50	56.50	57.00	56.50	10,400
2006/06/27	57.00	57.00	57.00	57.75	57.00	139
2006/06/23	57.50	57.50	57.00	57.75	57.50	3,202
2006/06/22	57.00	57.00	57.00	58.00	57.00	200
2006/06/21	57.00	57.00	57.00	58.00	57.00	1,189
2006/06/20	57.00	57.00	56.75	58.00	57.00	3,700
2006/06/19	56.50	56.50	56.50	57.00	56.50	600
2006/06/16	57.00	57.00	56.50	57.00	57.00	1,000
2006/06/15	56.50	56.50	56.50	57.00	56.50	750
2006/06/14	57.00	57.00	56.50	57.00	57.00	136
2006/06/13	57.00	56.50	56.50	57.00	56.50	660
2006/06/09	57.00	56.75	56.50	57.00	56.75	8,735
2006/06/08	57.00	57.00	56.75	57.00	57.00	400
2006/06/07	57.00	57.00	57.00	58.00	57.00	19,846
2006/06/06	56.75	56.75	56.75	57.50	56.75	2,231
2006/06/05	57.00	57.00	56.75	57.45	57.00	1,400
2006/06/02	57.50	57.50	57.00	57.50	57.50	2,176
2006/06/01	57.50	57.00	57.00	57.50	57.50	4,800
2006/05/30	57.50	57.50	57.00	57.50	57.50	200
2006/05/29	57.00	57.00	57.00	57.50	57.00	249
2006/05/26	57.50	57.50	57.00	60.00	57.50	163
2006/05/25	57.50	57.00	57.00	60.00	57.00	11,934
2006/05/23	58.25	57.25	57.25	57.50	57.50	5,307
2006/05/22	57.50	57.25	57.00	58.25	57.25	5,255
2006/05/19	57.50	57.50	57.50	58.25	57.50	1,000
2006/05/18	57.50	57.50	57.50	58.25	57.50	506
2006/05/17	57.50	57.50	57.50	58.25	57.50	900
2006/05/16	57.25	57.25	57.25	57.50	57.25	300
2006/05/12	57.25	57.00	57.25	57.50	57.00	1,500
2006/05/10	57.25	56.75	57.00	58.25	56.75	7,000
2006/05/09	57.25	57.25	57.25	58.25	57.25	3,800
2006/05/05	57.25	57.00	57.00	58.25	57.00	104,000
2006/05/04	57.25	57.00	56.75	57.00	57.00	3,700
2006/05/03	57.25	57.25	57.25	58.00	57.25	300
2006/05/02	57.00	57.00	57.00	58.00	57.00	5,200
2006/05/01	57.00	57.00	57.00	58.00	57.00	1,500
2006/04/28	58.25	57.00	57.00	58.00	58.00	12,800
2006/04/27	57.00	57.00	57.00	57.50	57.00	18,600
2006/04/26	57.00	56.50	57.00	58.00	57.00	26,000
2006/04/25	56.50	56.25	56.25	56.50	56.25	2,930
2006/04/24	56.50	56.00	56.25	56.50	56.50	6,415
2006/04/21	56.50	56.25	56.25	56.50	56.50	1,700
2006/04/19	56.00	55.75	56.00	56.50	56.00	1,888
2006/04/18	55.75	55.00	55.00	56.50	55.00	16,301
2006/04/17	55.75	55.75	55.75	56.50	55.75	1,203
2006/04/13	56.50	55.75	55.75	56.50	55.75	3,700
2006/04/12	55.75	55.75	55.75	56.00	55.75	2,131
2006/04/11	56.00	55.75	55.75	56.00	55.75	1,677
2006/04/10	55.75	55.75	55.50	56.00	55.75	14,600
2006/04/07	55.50	55.50	55.50	55.75	55.50	100
2006/04/05	55.50	55.50	55.50	55.75	55.50	900
2006/04/04	55.50	55.50	55.50	56.00	55.50	6,494
2006/03/31	56.00	55.50	55.50	56.00	56.00	1,488
2006/03/30	55.75	55.50	55.50	56.00	55.75	3,579
2006/03/29	55.50	55.50	55.50	55.75	55.50	15,300
2006/03/28	55.50	55.50	55.50	55.75	55.50	5,135
2006/03/27	55.50	55.50	55.50	55.75	55.50	6,000
2006/03/24	55.75	55.50	55.50	55.75	55.75	1,100
2006/03/22	55.75	55.50	55.50	55.75	55.50	1,300
2006/03/21	55.50	55.50	55.50	55.75	55.50	2,942
2006/03/20	55.50	55.25	55.50	56.00	55.50	9,700
2006/03/17	55.50	55.50	55.50	56.00	55.50	10,752
2006/03/16	56.00	55.75	55.50	55.75	55.75	800
2006/03/15	56.00	55.45	55.45	56.00	55.50	4,222
2006/03/14	56.00	55.60	55.60	56.00	55.60	12,062
2006/03/13	55.75	55.60	55.60	56.00	55.60	2,790
2006/03/10	55.75	55.75	55.75	56.00	55.75	8,000
2006/03/08	56.25	56.25	55.75	56.25	56.25	5,150
2006/03/07	56.50	55.75	55.75	56.25	56.50	15,000
2006/03/06	56.00	56.00	56.00	56.50	56.00	3,117
2006/03/02	57.00	55.50	55.70	57.00	57.00	33,700
2006/03/01	55.70	55.25	55.25	55.70	55.70	8,472
2006/02/28	55.50	55.50	55.50	55.75	55.50	11,483
2006/02/27	55.75	55.75	55.50	55.75	55.75	14,461
2006/02/24	55.75	55.75	55.75	56.00	55.75	5,885
2006/02/23	56.00	55.75	55.75	56.00	56.00	9,412
2006/02/22	56.00	56.00	55.75	56.25	56.00	5,000
2006/02/21	56.25	56.25	56.00	56.25	56.25	17,800
2006/02/20	56.50	56.50	56.25	56.50	56.50	3,674
2006/02/17	56.50	56.50	56.50	57.00	56.50	3,609
2006/02/16	57.00	56.50	56.25	56.50	56.50	19,100
2006/02/15	57.00	55.00	56.00	57.00	57.00	3,808
2006/02/14	55.00	55.00	55.00	57.00	55.00	14,067
2006/02/10	55.00	53.00	52.55	55.00	55.00	10,103
2006/02/09	53.00	53.00	52.55	55.00	53.00	200
2006/02/08	52.55	52.50	52.55	53.00	52.55	4,676
2006/02/07	52.50	52.50	52.50	53.00	52.50	1,546
2006/02/06	52.50	52.50	52.50	55.00	52.50	40,100
2006/02/03	52.50	52.50	50.50	55.00	52.50	2,938
2006/02/02	52.50	52.00	50.00	55.00	52.50	42,117
2006/02/01	50.00	49.50	48.50	55.00	50.00	17,027
2006/01/31	48.50	48.50	48.50	50.00	48.50	956
2006/01/30	48.50	48.50	48.50	50.00	48.50	496
2006/01/27	48.00	47.50	48.50	50.00	48.00	27,441
2006/01/26	50.00	46.80	46.80	50.00	50.00	4,259
2006/01/25	46.80	46.80	46.80	50.00	46.80	1,400
2006/01/24	46.75	46.75	46.80	50.00	46.75	10,000
2006/01/23	46.75	46.70	46.70	50.00	46.75	21,726
2006/01/20	46.70	46.70	12.10	13.00	46.70	32,500
2006/01/19	46.60	46.60	46.50	46.60	46.60	10,606
2006/01/18	46.60	46.60	17.25	18.00	46.60	3,355
2006/01/17	46.60	46.60	46.55	46.60	46.60	4,800
2006/01/16	46.60	46.60	46.55	46.60	46.60	1,300
2006/01/13	46.60	46.60	46.55	46.60	46.60	2,443
2006/01/12	46.60	46.60	46.55	46.60	46.60	6,100
2006/01/10	46.60	46.60	46.55	46.60	46.60	18,451
2006/01/06	46.60	46.60	46.55	46.60	46.60	18,200
2006/01/05	46.60	46.60	46.55	46.60	46.60	4,600
2006/01/03	46.60	46.60	46.55	46.60	46.60	3,700
2005/12/30	46.60	46.60	46.55	46.60	46.60	3,331
2005/12/29	46.55	46.55	40.00	42.00	46.55	700
2005/12/28	46.60	46.55	46.55	46.60	46.60	10,100
2005/12/23	46.60	46.60	46.55	46.60	46.60	1,201
2005/12/22	46.60	46.60	46.55	46.60	46.60	4,000
2005/12/21	46.60	46.60	46.55	46.60	46.60	7,650
2005/12/20	46.55	46.55	12.50	14.50	46.55	10,868
2005/12/19	46.75	46.75	46.55	46.75	46.75	130
2005/12/16	46.75	46.55	46.55	46.75	46.75	14,675
2005/12/15	46.55	46.55	46.55	46.75	46.55	21,688
2005/12/14	46.55	46.55	46.55	47.50	46.55	45,167
2005/12/13	46.55	46.55	11.15	13.00	46.55	229
2005/12/12	46.55	46.55	46.50	46.55	46.55	27,800
2005/12/09	46.55	46.55	46.50	46.55	46.55	16,086
2005/12/08	46.55	46.55	46.50	46.55	46.55	27,717
2005/12/07	46.55	46.55	46.50	46.55	46.55	12,279
2005/12/06	46.50	46.50	12.50	14.50	46.50	3,200
2005/12/05	46.50	46.30	46.30	46.50	46.50	1,168
2005/12/02	46.30	46.30	12.00	13.00	46.30	150
2005/12/01	46.50	46.50	17.00	17.50	46.50	1,000
2005/11/30	46.30	46.30	38.50	40.35	46.30	167
2005/11/29	46.30	46.30	16.00	16.50	46.30	200
2005/11/28	46.50	46.10	46.10	46.50	46.50	831
2005/11/24	46.10	46.10	46.10	46.50	46.10	137
2005/11/23	46.10	46.10	46.00	46.50	46.10	5,760
2005/11/22	46.10	46.10	46.10	46.50	46.10	14,000
2005/11/18	46.00	46.00	45.75	46.00	46.00	2,147
2005/11/17	46.00	46.00	7.50	8.95	46.00	600
2005/11/16	46.00	46.00	45.80	46.00	46.00	8,100
2005/11/15	46.00	45.75	45.75	46.00	45.80	4,300
2005/11/14	46.00	46.00	45.60	46.00	46.00	200
2005/11/10	45.60	45.60	45.60	46.00	45.60	301
2005/11/09	45.50	45.50	45.50	46.00	45.50	100
2005/11/07	45.50	45.50	45.50	46.00	45.50	3,847
2005/11/04	46.00	46.00	45.75	46.00	46.00	300
2005/11/03	45.75	45.75	45.50	46.00	45.75	3,700
2005/11/02	45.75	45.75	45.50	45.75	45.75	434
2005/11/01	45.50	45.50	45.50	45.75	45.50	302
2005/10/31	45.50	45.50	45.50	45.75	45.50	140
2005/10/28	45.50	45.25	45.25	45.75	45.25	6,300
2005/10/27	45.50	45.50	45.50	45.75	45.50	1,000
2005/10/25	45.75	45.50	45.50	45.75	45.50	809
2005/10/24	45.75	45.50	45.25	45.50	45.50	5,050
2005/10/21	45.75	45.75	40.35	44.00	45.75	13,945
2005/10/20	45.75	45.75	16.00	17.50	45.75	982
2005/10/19	46.00	45.50	45.50	46.25	45.50	14,200
2005/10/18	46.50	46.00	46.00	46.50	46.00	784
2005/10/17	46.00	46.00	45.50	46.00	46.00	300
2005/10/14	45.55	45.50	45.50	46.00	45.50	4,163
2005/10/13	45.75	45.55	45.55	46.00	45.55	10,200
2005/10/12	45.75	45.75	45.55	46.00	45.75	977
2005/10/10	45.50	45.50	45.50	45.75	45.50	6,612
2005/10/06	45.50	45.50	45.50	45.75	45.50	4,052
2005/10/05	45.50	45.50	45.50	45.75	45.50	267
2005/10/04	45.50	45.25	45.30	45.75	45.25	1,943
2005/10/03	45.50	45.00	45.00	45.25	45.50	1,500
2005/09/29	45.25	45.00	45.00	45.50	45.00	500
2005/09/27	45.25	45.25	45.25	45.50	45.25	2,100
2005/09/26	45.00	45.00	45.00	45.50	45.00	570
2005/09/23	45.00	45.00	45.00	45.50	45.00	1,318
2005/09/21	45.50	44.50	45.00	45.50	45.00	12,838
2005/09/20	44.50	44.50	44.50	45.00	44.50	1,321
2005/09/19	44.00	44.00	44.00	45.00	44.00	1,367
2005/09/16	43.75	43.50	43.75	44.00	43.75	8,295
2005/09/15	43.75	43.50	43.50	43.75	43.50	6,900
2005/09/13	43.75	43.75	43.75	44.00	43.75	300
2005/09/12	43.75	43.75	43.75	44.00	43.75	10,000
2005/09/09	43.50	43.50	43.50	44.00	43.50	6,364
2005/09/08	43.50	43.50	43.50	44.00	43.50	2,096
2005/09/06	43.50	43.50	43.50	44.00	43.50	3,700
2005/09/02	43.50	43.50	43.50	44.00	43.50	18,137
2005/09/01	43.50	43.50	43.30	44.00	43.50	10,000
2005/08/31	43.50	43.50	43.50	44.00	43.50	11,200
2005/08/30	43.50	43.50	43.25	44.00	43.50	13,470
2005/08/29	43.50	43.50	43.50	44.00	43.50	14,182
2005/08/26	43.50	43.50	43.50	44.00	43.50	2,149
2005/08/25	43.50	43.50	43.50	44.00	43.50	7,700
2005/08/24	43.50	43.50	43.50	44.00	43.50	5,500
2005/08/23	43.50	43.50	43.50	44.00	43.50	5,700
2005/08/18	43.50	43.50	43.50	44.00	43.50	12,241
2005/08/17	43.50	43.50	43.50	44.00	43.50	8,015
2005/08/16	43.50	43.50	43.50	44.00	43.50	314
2005/08/12	43.50	43.50	43.25	44.50	43.50	7,739
2005/08/10	43.50	42.25	43.25	44.50	43.25	35,609
2005/08/09	42.25	42.00	42.00	45.00	42.00	4,230
2005/08/08	42.50	42.25	42.25	45.00	42.25	6,500
2005/08/04	42.50	42.50	12.00	15.00	42.50	476
2005/08/03	42.50	42.00	41.00	42.00	42.00	4,823
2005/08/02	45.00	45.00	41.05	42.00	45.00	11,840
2005/08/01	45.00	42.50	42.60	45.00	45.00	40,644
2005/07/27	44.95	42.50	42.25	45.00	42.50	2,957
2005/07/26	42.00	41.50	42.00	44.95	42.00	4,528
2005/07/25	41.25	41.25	41.25	41.50	41.25	600
2005/07/21	41.00	41.00	41.00	41.50	41.00	2,375
2005/07/20	41.50	41.00	41.00	41.50	41.25	38,606
2005/07/19	41.50	41.00	41.00	41.50	41.00	900
2005/07/18	41.00	41.00	41.00	41.50	41.00	325
2005/07/15	41.25	41.00	41.00	41.50	41.00	1,400
2005/07/12	41.20	41.20	41.20	41.50	41.20	400
2005/07/11	41.20	41.20	41.20	41.50	41.20	3,800
2005/07/06	41.50	41.50	41.20	41.50	41.50	300
2005/07/05	41.50	41.50	41.20	41.50	41.50	21,800
2005/07/01	41.50	41.30	41.25	42.00	41.50	1,700
2005/06/30	41.50	41.50	41.25	41.30	41.50	570
2005/06/29	41.25	41.25	41.25	41.50	41.25	500
2005/06/28	41.50	41.25	41.25	41.50	41.50	3,172
2005/06/27	41.25	41.25	41.25	41.50	41.25	200
2005/06/24	41.50	41.25	41.25	41.50	41.50	628
2005/06/23	42.00	42.00	41.25	41.50	42.00	192
2005/06/22	41.50	41.20	41.25	41.50	41.20	14,834
2005/06/21	41.75	41.50	41.50	42.00	41.50	4,420
2005/06/17	41.75	41.75	41.75	42.00	41.75	1,100
2005/06/16	41.75	41.25	41.25	41.75	41.25	1,300
2005/06/14	42.00	41.25	41.50	42.00	41.50	5,545
2005/06/10	42.00	41.25	41.25	42.00	41.25	1,138
2005/06/09	42.00	42.00	41.75	42.00	42.00	15,512
2005/06/08	42.00	42.00	42.00	44.95	42.00	119
2005/06/07	42.05	41.80	41.80	44.95	41.80	9,625
2005/06/03	42.00	41.90	41.90	44.95	41.90	4,559
2005/06/02	42.25	42.00	42.00	44.95	42.00	1,500
2005/06/01	42.50	42.50	42.05	42.25	42.50	110
2005/05/31	42.25	42.05	42.05	44.95	42.05	932
2005/05/27	42.50	42.50	42.05	44.95	42.50	600
2005/05/26	42.00	42.00	42.50	45.00	42.00	600
2005/05/25	42.00	42.00	42.00	45.00	42.00	283
2005/05/23	42.00	42.00	42.00	45.00	42.00	548
2005/05/19	42.00	42.00	41.90	42.00	42.00	100
2005/05/18	42.00	42.00	41.90	42.00	42.00	2,300
2005/05/17	42.00	42.00	41.90	42.00	42.00	5,404
2005/05/16	42.15	41.95	41.90	45.00	41.95	23,800
2005/05/13	42.15	42.00	42.15	45.00	42.15	900
2005/05/12	42.15	42.00	42.00	45.00	42.00	20,915
2005/05/10	42.15	42.15	42.15	45.00	42.15	5,500
2005/05/09	42.60	42.25	42.15	45.00	42.25	337
2005/05/06	42.60	42.60	42.60	45.00	42.60	4,104
2005/05/05	42.60	42.60	42.60	45.00	42.60	800
2005/05/04	42.75	42.50	42.25	43.00	42.75	3,303
2005/05/02	42.25	42.10	42.10	42.50	42.10	2,100
2005/04/29	42.50	42.50	42.15	42.50	42.50	515
2005/04/28	42.50	42.15	42.15	42.50	42.15	905
2005/04/27	42.10	42.10	42.10	42.50	42.10	1,800
2005/04/26	42.10	42.10	42.10	42.50	42.10	1,200
2005/04/25	42.50	42.05	42.05	42.50	42.05	1,100
2005/04/22	42.50	42.50	42.05	42.50	42.50	2,599
2005/04/21	42.50	42.50	42.00	42.50	42.50	325
2005/04/20	42.00	42.00	42.00	42.50	42.00	1,234
2005/04/19	42.50	42.00	42.00	42.50	42.00	4,901
2005/04/15	42.50	42.50	42.00	42.50	42.50	322
2005/04/14	42.50	42.50	42.00	42.50	42.50	120
2005/04/13	42.00	42.00	42.00	42.50	42.00	1,000
2005/04/12	42.00	42.00	42.00	42.50	42.00	665
2005/04/11	42.00	42.00	42.00	42.50	42.00	605
2005/04/08	42.25	42.00	42.00	42.50	42.00	1,665
2005/04/06	42.00	42.00	42.00	42.50	42.00	39,526
2005/04/05	42.00	41.50	41.50	42.00	41.50	1,021
2005/04/04	42.50	41.25	41.25	42.50	41.25	2,700
2005/04/01	42.00	42.00	41.50	41.75	42.00	4,500
2005/03/31	42.00	42.00	41.50	42.00	42.00	400
2005/03/30	41.75	41.20	41.50	42.00	41.50	13,500
2005/03/28	41.50	41.20	41.20	42.00	41.20	4,200
2005/03/24	42.15	41.50	41.50	42.50	41.50	25,306
2005/03/18	42.05	42.00	42.00	42.50	42.00	1,010
2005/03/15	42.50	42.00	42.00	42.50	42.50	1,100
2005/03/14	42.05	42.00	42.00	42.50	42.00	6,272
2005/03/10	42.00	42.00	42.00	42.50	42.00	1,351
2005/03/09	42.50	42.00	42.00	42.50	42.00	395
2005/03/08	42.00	42.00	42.00	42.50	42.00	200
2005/03/07	42.00	42.00	42.00	42.50	42.00	2,100
2005/03/04	42.00	42.00	42.00	42.50	42.00	745
2005/03/03	42.00	42.00	42.00	42.50	42.00	1,000
2005/03/02	42.00	42.00	41.90	42.00	42.00	1,204
2005/03/01	42.25	42.00	41.90	42.00	42.00	2,200
2005/02/28	42.00	42.00	42.00	45.00	42.00	1,841
2005/02/24	41.90	41.85	41.90	45.00	41.90	3,810
2005/02/22	41.90	41.90	41.85	41.90	41.90	700
2005/02/21	41.90	41.75	41.75	41.90	41.75	1,696
2005/02/18	41.90	41.75	41.50	41.75	41.75	300
2005/02/17	41.90	41.25	41.25	41.90	41.90	7,700
2005/02/16	41.90	41.50	41.60	41.90	41.90	6,132
2005/02/15	41.25	41.25	41.25	41.50	41.25	5,900
2005/02/14	41.25	41.25	41.00	41.25	41.25	100
2005/02/11	41.05	41.00	41.00	41.25	41.00	1,000
2005/02/09	41.05	41.00	41.00	41.25	41.00	3,385
2005/02/04	41.25	41.00	41.00	41.25	41.00	1,200
2005/02/03	41.00	41.00	41.00	41.25	41.00	6,064
2005/02/02	41.05	41.00	41.00	41.25	41.00	7,800
2005/02/01	41.05	41.00	41.05	41.25	41.05	849
2005/01/31	41.00	40.85	41.00	45.00	41.00	12,800
2005/01/28	41.00	40.50	40.80	41.00	40.85	84,900
2005/01/26	41.00	41.00	40.95	41.00	41.00	11,800
2005/01/25	41.00	41.00	41.00	42.00	41.00	558
2005/01/24	41.00	41.00	41.00	42.00	41.00	810
2005/01/21	41.00	41.00	41.00	42.00	41.00	3,000
2005/01/19	42.00	40.80	41.00	42.00	40.80	424
2005/01/17	40.80	40.80	40.80	42.00	40.80	655
2005/01/13	40.75	40.50	40.60	42.00	40.60	48,400
2005/01/11	41.00	40.60	40.60	42.00	40.60	15,600
2005/01/06	41.00	41.00	41.00	42.00	41.00	300
2005/01/04	40.95	40.50	40.95	42.00	40.95	16,200
2004/12/31	40.50	40.50	40.40	40.50	40.50	11,000
2004/12/29	40.45	40.45	40.45	40.50	40.45	578
2004/12/22	40.50	40.30	40.40	40.50	40.50	11,600
2004/12/20	40.30	40.20	40.20	40.50	40.20	650
2004/12/17	40.30	40.20	40.20	40.30	40.20	1,000
2004/12/16	40.10	40.00	40.25	40.50	40.10	8,200
2004/12/15	40.00	40.00	40.00	40.30	40.00	11,000
2004/12/14	40.40	40.00	40.00	40.50	40.00	15,600
2004/12/13	40.50	40.50	40.40	40.50	40.50	696
2004/12/10	40.50	40.50	40.40	40.50	40.50	3,500
2004/12/09	40.50	40.40	40.40	40.50	40.40	2,000
2004/12/08	40.40	40.40	40.40	40.50	40.40	2,400
2004/12/07	40.50	40.50	40.40	40.50	40.50	12,800
2004/12/06	40.80	40.80	40.50	40.80	40.80	1,333
2004/12/03	40.95	40.90	40.80	40.95	40.95	7,100
2004/12/02	40.80	40.80	40.80	40.95	40.80	400
2004/12/01	40.95	40.80	40.80	40.95	40.80	3,355
2004/11/30	40.75	40.75	40.75	40.95	40.75	3,100
2004/11/29	40.95	40.95	40.75	40.95	40.95	374
2004/11/26	40.50	40.50	40.50	40.95	40.50	1,722
2004/11/25	40.75	40.50	40.50	40.95	40.75	2,100
2004/11/24	40.75	40.50	40.50	40.95	40.50	11,300
2004/11/23	40.75	40.75	40.75	40.95	40.75	1,400
2004/11/22	40.75	40.75	40.75	40.95	40.75	800
2004/11/19	40.95	40.75	40.75	40.95	40.95	2,127
2004/11/18	40.75	40.75	40.75	40.95	40.75	500
2004/11/17	40.95	40.75	40.75	40.95	40.75	7,500
2004/11/15	40.95	40.75	40.75	40.95	40.95	1,600
2004/11/10	40.95	40.75	40.75	40.95	40.75	9,162
2004/11/09	40.95	40.95	40.75	40.95	40.95	6,100
2004/11/08	40.95	40.75	40.75	40.95	40.95	559
2004/11/03	40.75	40.75	40.75	40.95	40.75	443
2004/11/02	40.95	40.75	40.75	40.95	40.95	6,967
2004/10/29	40.50	40.40	40.50	41.00	40.50	13,000
2004/10/28	41.00	41.00	40.50	41.00	41.00	2,200
2004/10/27	40.60	40.50	40.75	41.00	40.50	28,789
2004/10/26	41.00	40.40	40.50	41.00	40.50	13,113
2004/10/25	40.40	40.40	40.40	40.50	40.40	2,500
2004/10/22	40.50	40.40	40.25	40.40	40.40	5,900
2004/10/21	40.50	40.40	40.40	40.50	40.50	3,800
2004/10/20	40.50	40.40	40.40	40.50	40.50	1,800
2004/10/19	40.50	40.40	40.25	40.50	40.50	13,098
2004/10/18	40.50	40.50	40.40	40.50	40.50	468
2004/10/14	40.50	40.50	40.40	40.50	40.50	400
2004/10/13	40.40	40.40	40.40	40.50	40.40	400
2004/10/12	40.40	40.40	40.40	40.50	40.40	7,100
2004/10/11	40.50	40.25	40.40	40.50	40.50	8,800
2004/10/07	40.40	40.40	40.40	40.50	40.40	10,779
2004/10/06	40.50	40.40	40.40	40.50	40.40	3,800
2004/10/05	40.50	40.40	40.40	40.50	40.40	1,800
2004/10/04	41.00	40.50	40.00	40.50	40.50	3,200
2004/09/30	41.50	41.00	41.00	41.70	41.00	4,168
2004/09/29	41.50	41.50	41.50	41.70	41.50	1,597
2004/09/28	41.00	40.75	41.50	41.70	40.75	19,600
2004/09/27	41.00	41.00	41.00	41.50	41.00	500
2004/09/24	41.00	41.00	41.00	41.50	41.00	7,400
2004/09/23	41.00	41.00	41.00	41.70	41.00	6,000
2004/09/22	41.00	40.75	41.00	41.70	41.00	9,000
2004/09/21	41.00	41.00	40.75	41.00	41.00	553
2004/09/17	41.00	40.75	40.75	41.00	41.00	200
2004/09/16	41.00	40.75	40.75	41.00	40.75	8,312
2004/09/15	40.75	40.75	40.75	41.00	40.75	1,300
2004/09/14	40.75	40.75	40.75	41.00	40.75	6,300
2004/09/13	40.75	40.75	40.75	41.00	40.75	900
2004/09/09	40.75	40.75	40.75	41.00	40.75	3,200
2004/09/08	40.75	40.75	40.75	41.00	40.75	200
2004/09/07	40.75	40.75	40.75	41.70	40.75	1,192
2004/09/02	41.75	40.75	40.75	41.75	40.75	7,860
2004/08/31	40.75	40.75	40.75	41.75	40.75	1,300
2004/08/30	41.00	40.50	40.50	41.75	40.50	1,200
2004/08/27	41.00	41.00	41.00	41.75	41.00	3,000
2004/08/26	40.50	40.50	40.50	41.75	40.50	7,100
2004/08/25	40.50	40.00	40.50	41.00	40.00	11,639
2004/08/24	40.50	40.50	40.50	41.00	40.50	7,600
2004/08/23	40.50	40.50	40.50	41.00	40.50	200
2004/08/20	41.00	41.00	40.50	41.00	41.00	11,000
2004/08/18	41.00	41.00	40.50	41.00	41.00	800
2004/08/17	41.00	41.00	40.50	41.75	41.00	2,650
2004/08/16	41.75	41.50	41.00	41.75	41.50	2,300
2004/08/13	41.75	41.75	41.50	41.75	41.75	500
2004/08/12	41.75	41.75	41.75	42.00	41.75	143
2004/08/11	41.50	41.50	41.50	41.75	41.50	100
2004/08/10	41.50	41.50	41.00	41.75	41.50	200
2004/08/09	41.00	41.00	41.00	41.75	41.00	100
2004/08/06	41.00	41.00	41.00	41.75	41.00	300
2004/08/05	41.00	41.00	40.50	41.75	41.00	8,000
2004/08/03	41.75	41.50	40.50	41.50	41.50	12,000
2004/08/02	42.50	42.00	41.75	42.00	42.00	20,800
2004/07/28	42.00	42.00	41.75	42.00	42.00	1,281
2004/07/27	42.00	42.00	41.75	42.00	42.00	7,898
2004/07/26	42.00	42.00	41.75	42.00	42.00	233
2004/07/22	42.00	41.75	41.75	42.00	42.00	9,100
2004/07/20	42.00	42.00	41.75	42.00	42.00	2,500
2004/07/16	42.00	42.00	41.75	42.00	42.00	9,026
2004/07/15	42.25	42.00	41.75	42.00	42.00	23,700
2004/07/12	42.25	42.00	42.00	42.25	42.25	10,788
2004/07/09	42.00	42.00	42.00	42.25	42.00	1,700
2004/07/08	42.00	42.00	42.00	42.25	42.00	400
2004/07/07	42.25	42.00	42.00	42.25	42.00	3,900
2004/07/06	42.00	42.00	42.00	42.25	42.00	3,400
2004/07/02	42.00	42.00	42.00	42.25	42.00	3,600
2004/07/01	42.00	42.00	42.00	42.25	42.00	300
2004/06/30	42.00	42.00	42.00	42.25	42.00	100
2004/06/29	42.25	42.00	42.00	42.25	42.25	11,300
2004/06/25	42.25	42.25	42.25	42.75	42.25	628
2004/06/24	42.25	42.25	42.25	42.75	42.25	1,200
2004/06/23	42.50	42.25	42.25	42.75	42.25	7,805
2004/06/22	42.50	42.50	42.50	42.75	42.50	7,800
2004/06/21	42.75	42.75	42.50	42.75	42.75	200
2004/06/18	42.75	42.75	42.50	42.75	42.75	100
2004/06/16	42.95	42.75	42.50	42.95	42.95	3,368
2004/06/15	42.95	42.95	42.90	42.95	42.95	1,000
2004/06/11	42.90	42.90	42.90	42.95	42.90	2,163
2004/06/09	42.90	42.75	42.75	42.90	42.90	8,300
2004/06/08	42.90	42.75	42.75	42.90	42.90	2,400
2004/06/07	42.95	42.95	42.75	42.95	42.95	693
2004/06/04	42.95	42.75	42.75	42.95	42.95	783
2004/06/02	42.95	42.75	42.75	42.95	42.95	13,400
2004/06/01	42.75	42.50	42.75	42.95	42.75	3,031
2004/05/28	42.95	42.95	42.50	42.95	42.95	28,041
2004/05/26	43.00	42.95	42.50	42.95	42.95	955
2004/05/25	43.00	43.00	42.50	43.00	43.00	4,422
2004/05/20	43.00	43.00	42.50	43.00	43.00	10,130
2004/05/18	43.00	43.00	42.50	43.50	43.00	3,048
2004/05/17	43.50	43.00	43.00	43.50	43.50	3,103
2004/05/14	43.50	43.50	43.00	43.50	43.50	900
2004/05/13	43.50	43.00	43.00	43.50	43.00	4,402
2004/05/11	43.50	43.00	43.00	43.50	43.00	5,600
2004/05/10	43.50	43.50	43.00	43.50	43.50	200
2004/05/07	43.50	43.50	43.50	44.00	43.50	550
2004/05/06	43.95	43.95	43.50	43.95	43.95	1,500
2004/05/03	44.00	44.00	43.25	43.50	44.00	3,000
2004/04/30	44.00	43.50	43.25	44.00	44.00	5,327
2004/04/28	44.25	44.25	43.50	44.00	44.25	1,000
2004/04/27	44.25	44.00	43.50	44.25	44.25	13,680
2004/04/26	44.25	44.25	44.00	44.30	44.25	5,034
2004/04/23	44.25	44.25	44.25	44.50	44.25	616
2004/04/21	44.50	44.25	44.25	44.50	44.50	4,081
2004/04/20	44.30	44.30	44.25	44.30	44.30	400
2004/04/19	44.50	44.50	44.25	44.50	44.50	100
2004/04/16	44.75	44.50	44.25	44.50	44.50	6,427
2004/04/15	44.75	44.50	44.50	44.75	44.50	2,700
2004/04/14	44.50	44.50	44.50	44.75	44.50	2,019
2004/04/13	44.50	44.50	44.50	44.75	44.50	2,000
2004/04/12	44.75	44.50	44.50	44.75	44.75	649
2004/04/08	44.75	44.50	44.50	44.75	44.50	200
2004/04/07	44.75	44.75	44.50	44.75	44.75	1,731
2004/04/01	44.75	44.75	44.50	44.75	44.75	5,628
2004/03/30	44.75	44.75	44.50	44.75	44.75	8,500
2004/03/29	44.90	44.75	44.50	44.75	44.75	5,006
2004/03/26	44.80	44.80	44.75	44.80	44.80	150
2004/03/24	44.80	44.80	44.75	44.80	44.80	7,700
2004/03/23	44.80	44.80	44.75	44.80	44.80	5,900
2004/03/22	44.80	44.75	44.50	44.80	44.80	3,500
2004/03/19	44.75	44.75	44.50	44.75	44.75	3,387
2004/03/18	44.75	44.75	44.75	44.80	44.75	1,300
2004/03/17	44.50	44.50	44.50	44.75	44.50	10,456
2004/03/16	44.50	44.25	44.25	44.50	44.50	3,800
2004/03/15	44.50	44.25	44.25	44.50	44.50	3,800
2004/03/12	44.50	44.50	44.25	44.50	44.50	927
2004/03/10	44.50	44.25	44.25	44.50	44.25	15,100
2004/03/08	44.60	44.50	44.25	44.50	44.50	13,000
2004/03/05	44.75	44.50	44.50	44.75	44.75	12,600
2004/03/04	44.75	44.75	44.50	44.75	44.75	4,000
2004/03/03	44.80	44.50	44.50	44.75	44.75	14,500
2004/03/02	44.80	44.75	44.75	44.80	44.80	6,800
2004/03/01	44.80	44.75	44.50	44.75	44.75	15,740
2004/02/27	45.95	44.75	44.75	45.50	45.50	7,100
2004/02/26	45.95	45.75	45.75	45.95	45.75	1,400
2004/02/25	45.95	45.75	45.75	45.95	45.95	1,631
2004/02/24	46.25	46.00	45.75	46.00	46.00	6,400
2004/02/23	46.50	46.00	45.75	46.00	46.00	2,800
2004/02/20	46.50	46.25	46.25	46.50	46.25	4,700
2004/02/19	46.25	46.00	46.25	48.00	46.25	3,739
2004/02/18	45.50	45.00	45.50	46.00	45.50	10,800
2004/02/17	45.00	45.00	44.75	45.00	45.00	6,000
2004/02/16	44.95	44.95	44.95	45.00	44.95	7,100
2004/02/13	45.00	44.75	44.75	44.95	44.75	2,200
2004/02/12	45.00	45.00	44.95	45.00	45.00	3,100
2004/02/11	45.00	45.00	44.95	45.00	45.00	700
2004/02/10	45.00	44.95	44.95	45.00	44.95	6,400
2004/02/09	44.55	44.55	44.50	44.95	44.55	100
2004/02/06	45.00	44.50	44.50	45.00	44.50	1,800
2004/02/05	44.95	44.50	44.50	45.00	44.95	3,900
2004/02/04	44.50	44.50	44.25	44.50	44.50	2,362
2004/02/03	44.25	44.15	44.25	44.50	44.25	3,000
2004/02/02	44.25	44.00	44.00	44.25	44.25	5,000
2004/01/30	44.25	44.25	44.00	44.25	44.25	8,000
2004/01/29	44.00	44.00	44.00	44.25	44.00	800
2004/01/28	44.00	44.00	44.00	44.25	44.00	8,900
2004/01/27	44.00	44.00	43.50	44.00	44.00	1,500
2004/01/26	44.25	44.00	43.50	44.00	44.00	9,000
2004/01/23	44.25	44.15	44.25	44.50	44.25	4,000
2004/01/22	44.15	44.15	43.50	44.15	44.15	1,660
2004/01/21	44.00	44.00	44.00	44.15	44.00	8,209
2004/01/20	44.00	44.00	44.00	44.15	44.00	13,500
2004/01/19	44.00	44.00	43.50	44.00	44.00	3,700
2004/01/16	44.25	44.00	44.00	44.25	44.15	18,988
2004/01/15	44.25	44.00	44.00	44.25	44.25	7,720
2004/01/14	44.25	44.25	44.00	44.25	44.25	2,000
2004/01/13	44.50	44.00	44.00	44.50	44.50	6,900
2004/01/12	44.75	44.25	44.00	44.75	44.75	25,893
2004/01/09	44.50	44.00	44.00	44.50	44.50	3,300
2004/01/08	45.00	44.00	44.00	44.50	44.50	3,400
2004/01/07	45.00	44.50	44.50	45.00	44.50	8,900
2004/01/06	45.00	45.00	44.00	45.00	45.00	10,750
2004/01/02	45.00	44.00	44.50	45.00	45.00	5,262
2003/12/31	44.00	43.50	42.50	44.00	44.00	3,150
2003/12/30	44.00	42.50	42.50	43.50	44.00	1,400
2003/12/24	42.50	42.50	42.50	44.00	42.50	1,610
2003/12/23	42.50	42.00	42.00	42.50	42.00	442
2003/12/22	42.50	42.00	42.00	42.50	42.50	2,533
2003/12/18	42.00	41.80	41.80	42.00	42.00	6,000
2003/12/17	41.75	41.00	41.80	42.00	41.75	4,910
2003/12/16	41.50	41.00	41.00	41.50	41.50	6,300
2003/12/15	40.55	40.55	40.55	41.75	40.55	585
2003/12/12	40.50	40.50	40.55	41.75	40.50	13,100
2003/12/11	40.10	40.00	40.50	42.00	40.00	14,584
2003/12/10	40.00	39.50	39.75	40.00	40.00	12,000
2003/12/09	40.00	39.25	39.50	40.00	39.25	1,010
2003/12/08	39.00	38.75	39.25	40.00	39.00	1,701
2003/12/05	38.75	38.75	38.75	39.00	38.75	400
2003/12/04	38.65	38.65	38.65	39.00	38.65	2,169
2003/12/03	38.50	38.50	38.50	38.75	38.50	8,100
2003/12/02	38.50	38.50	38.50	38.75	38.50	5,282
2003/12/01	38.25	38.25	38.25	38.50	38.25	1,200
2003/11/28	38.15	38.00	38.00	38.45	38.00	12,000
2003/11/26	38.45	38.05	38.05	38.45	38.45	3,060
2003/11/25	38.50	38.50	38.00	38.50	38.50	5,700
2003/11/24	38.95	38.50	38.50	38.75	38.50	39,582
2003/11/21	38.95	38.50	38.95	39.00	38.95	2,600
2003/11/20	38.50	38.05	38.50	38.95	38.50	1,100
2003/11/19	38.05	38.00	38.05	38.50	38.05	1,100
2003/11/18	38.00	38.00	38.00	38.95	38.00	2,700
2003/11/17	37.75	37.50	37.50	38.00	37.50	16,091
2003/11/14	38.00	37.50	37.50	38.00	37.50	2,405
2003/11/13	38.00	37.50	38.00	38.25	38.00	4,600
2003/11/12	37.50	37.50	37.25	37.50	37.50	2,500
2003/11/10	37.00	37.00	37.25	38.00	37.00	7,426
2003/11/07	36.80	36.50	37.00	38.80	36.80	1,200
2003/11/06	38.90	38.90	36.50	38.85	38.90	2,500
2003/11/05	38.75	38.00	36.00	38.70	38.70	4,600
2003/11/04	38.75	38.00	38.10	38.75	38.75	9,800
2003/11/03	39.00	38.00	38.50	39.00	39.00	2,900
2003/10/31	40.00	39.50	38.00	39.50	39.50	5,387
2003/10/30	39.10	39.00	39.05	39.10	39.10	3,987
2003/10/29	39.00	39.00	38.25	39.00	39.00	600
2003/10/28	38.25	36.00	36.50	38.00	38.25	16,823
2003/10/27	35.50	35.50	35.50	36.00	35.50	5,000
2003/10/24	35.75	35.50	35.00	36.00	35.50	8,017
2003/10/22	35.50	35.50	35.50	35.75	35.50	2,570
2003/10/17	35.75	35.50	35.50	35.75	35.75	12,600
2003/10/15	35.50	35.50	35.50	35.75	35.50	100
2003/10/14	36.00	35.95	35.50	36.00	36.00	4,500
2003/10/13	35.50	35.50	35.50	35.95	35.50	443
2003/10/10	35.50	35.00	35.50	35.95	35.50	5,200
2003/10/09	35.50	35.50	35.00	35.50	35.50	10,000
2003/10/08	35.50	35.50	35.00	35.50	35.50	5,828
2003/10/07	35.00	35.00	35.00	35.50	35.00	500
2003/10/06	35.00	35.00	35.00	35.50	35.00	500
2003/10/03	35.50	35.50	35.00	35.50	35.50	400
2003/10/02	35.00	35.00	35.00	35.50	35.00	1,102
2003/09/30	35.00	34.50	35.00	35.50	35.00	6,889
2003/09/23	35.00	34.00	33.00	35.00	34.00	14,625
2003/09/22	35.25	35.25	35.00	35.25	35.25	2,300
2003/09/19	35.25	35.25	35.25	35.30	35.25	2,100
2003/09/17	35.30	35.25	35.00	35.30	35.30	2,000
2003/09/16	35.30	35.25	35.00	35.25	35.25	1,812
2003/09/15	35.30	35.30	35.30	36.00	35.30	1,000
2003/09/12	36.00	35.25	35.30	36.00	36.00	800
2003/09/11	34.00	31.60	35.05	35.25	34.00	3,900
2003/09/10	35.00	31.50	31.50	34.00	31.50	15,000
2003/09/04	35.25	35.00	35.00	35.25	35.25	3,500
2003/09/03	36.00	35.00	35.00	35.20	35.20	57,200
2003/08/28	35.00	35.00	35.00	35.20	35.00	2,428
2003/08/26	35.00	35.00	35.00	35.45	35.00	900
2003/08/25	35.25	35.25	35.00	35.45	35.25	6,700
2003/08/22	35.50	35.00	35.00	35.50	35.00	14,867
2003/08/21	35.50	35.00	35.00	35.50	35.00	12,400
2003/08/20	34.50	34.50	34.50	35.00	34.50	200
2003/08/18	34.50	34.50	34.50	35.00	34.50	6,000
2003/08/14	34.50	34.50	34.50	35.00	34.50	9,600
2003/08/13	34.50	34.50	34.50	35.00	34.50	2,900
2003/08/12	34.50	31.50	34.50	35.00	34.50	14,000
2003/08/11	34.50	34.50	34.00	34.50	34.50	1,025
2003/08/08	34.60	34.60	34.50	34.60	34.60	1,000
2003/08/07	34.60	34.50	34.50	34.60	34.60	2,200
2003/08/06	34.60	34.50	34.50	35.50	34.50	3,615
2003/08/05	34.60	34.60	34.60	35.50	34.60	1,600
2003/08/04	35.50	35.00	34.60	35.50	35.50	1,600
2003/07/29	38.00	35.00	36.30	37.00	38.00	6,301
2003/07/28	34.50	34.50	34.50	35.00	34.50	312
2003/07/25	34.50	34.50	34.50	35.00	34.50	2,400
2003/07/22	34.50	34.25	34.50	35.00	34.50	4,300
2003/07/18	34.50	34.50	34.00	34.50	34.50	250
2003/07/17	34.50	34.00	34.00	34.50	34.50	4,800
2003/07/16	34.50	33.00	34.00	35.00	34.00	46,000
2003/07/15	34.50	34.50	34.50	35.00	34.50	4,600
2003/07/14	34.50	34.50	33.00	34.50	34.50	5,100
2003/07/03	35.00	34.50	34.50	35.00	35.00	514
2003/07/02	34.50	34.50	34.50	35.00	34.50	1,037
2003/07/01	34.50	34.50	34.50	35.00	34.50	300
2003/06/30	34.50	34.50	34.50	35.00	34.50	300
2003/06/26	35.00	34.60	34.50	35.00	35.00	453
2003/06/23	34.50	34.25	34.50	35.00	34.50	8,400
2003/06/18	34.25	34.25	34.25	34.50	34.25	5,484
2003/06/17	34.50	34.25	34.25	35.00	34.50	4,480
2003/06/12	34.00	34.00	34.00	34.50	34.00	400
2003/06/09	33.75	33.75	33.60	35.00	33.75	200
2003/06/06	33.75	33.75	33.60	35.00	33.75	581
2003/06/05	33.75	33.50	34.25	35.00	33.75	1,700
2003/06/03	33.50	33.25	33.50	33.75	33.50	2,115
2003/05/30	33.25	33.00	33.25	33.50	33.25	1,400
2003/05/29	33.00	33.00	33.00	33.25	33.00	100
2003/05/27	33.00	32.50	31.50	32.50	33.00	24,700
2003/05/23	33.00	33.00	32.50	33.00	33.00	300
2003/05/21	33.00	33.00	32.50	33.00	33.00	1,523
2003/05/19	33.00	32.85	32.50	33.00	33.00	2,100
2003/05/14	32.85	32.85	32.85	33.00	32.85	700
2003/05/13	32.85	32.85	32.85	33.00	32.85	100
2003/05/12	33.00	33.00	32.85	33.00	33.00	600
2003/05/08	33.00	33.00	33.00	33.25	33.00	689
2003/05/07	33.00	33.00	32.85	33.00	33.00	6,200
2003/05/06	33.00	33.00	32.50	33.00	33.00	5,400
2003/05/02	33.25	33.25	33.00	33.25	33.25	5,000
2003/05/01	33.00	33.00	32.50	33.25	33.00	800
2003/04/25	33.25	33.25	32.50	33.25	33.25	23,089
2003/04/24	33.25	33.25	31.50	33.50	33.25	405
2003/04/23	33.25	33.25	33.00	33.25	33.25	184
2003/04/22	33.25	33.25	33.00	33.25	33.25	30,100
2003/04/21	33.50	33.50	33.25	33.50	33.50	1,000
2003/04/16	33.25	33.25	33.25	33.50	33.25	1,200
2003/04/15	33.25	33.25	33.25	33.30	33.25	600
2003/04/11	33.30	33.25	33.25	33.30	33.30	1,300
2003/04/10	33.25	33.25	33.25	33.30	33.25	400
2003/04/09	33.40	33.30	33.25	33.40	33.40	2,000
2003/04/08	33.50	33.50	33.25	33.50	33.50	1,528
2003/04/07	33.30	33.30	33.25	33.30	33.30	3,096
2003/04/03	33.30	33.30	33.30	34.00	33.30	2,004
2003/04/02	33.50	33.50	33.50	34.00	33.50	1,400
2003/04/01	33.25	33.25	33.25	33.50	33.25	1,205
2003/03/31	33.50	33.25	33.50	34.00	33.50	1,300
2003/03/28	33.25	33.25	33.25	35.00	33.25	1,634
2003/03/27	33.25	33.25	33.00	33.25	33.25	420
2003/03/21	33.25	33.00	33.00	33.25	33.25	1,400
2003/03/19	33.00	33.00	33.25	35.00	33.00	12,500
2003/03/13	33.30	33.25	33.00	33.50	33.25	5,000
2003/03/12	33.50	33.50	33.25	35.00	33.50	10,000
2003/03/06	33.50	33.50	33.50	35.00	33.50	4,258
2003/03/04	33.00	33.00	33.00	33.50	33.00	1,300
2003/03/03	33.00	32.00	32.00	33.00	33.00	9,300
2003/02/28	33.30	33.00	31.50	33.00	33.00	39,100
2003/02/27	33.40	33.40	33.05	33.50	33.40	1,800
2003/02/26	33.00	33.00	33.40	33.50	33.00	5,300
2003/02/25	33.00	33.00	32.50	33.40	33.00	6,500
2003/02/24	33.05	33.00	33.00	33.40	33.00	8,200
2003/02/21	33.25	33.25	33.05	33.40	33.25	1,100
2003/02/20	33.25	33.05	33.25	33.50	33.25	7,900
2003/02/18	33.05	33.05	33.05	33.50	33.05	4,200
2003/02/17	33.05	33.00	32.60	33.50	33.00	6,211
2003/02/14	33.00	33.00	33.00	33.50	33.00	1,110
2003/02/13	33.00	33.00	32.60	33.00	33.00	140
2003/02/12	32.60	32.60	32.60	33.00	32.60	500
2003/02/10	32.50	32.50	32.60	33.00	32.50	200
2003/02/07	32.50	32.25	32.50	33.00	32.50	8,500
2003/02/06	32.50	32.25	32.00	33.00	32.25	9,915
2003/02/05	32.50	32.25	32.25	32.50	32.50	5,834
2003/02/04	32.25	32.00	32.25	32.50	32.25	2,400
2003/02/03	32.25	32.25	32.25	32.50	32.25	2,200
2003/01/31	32.25	32.00	32.25	32.50	32.25	600
2003/01/28	32.75	32.00	32.00	32.75	32.00	2,700
2003/01/27	32.00	32.00	32.00	32.50	32.00	12,300
2003/01/24	32.00	31.95	31.95	32.00	32.00	3,100
2003/01/23	32.00	32.00	31.95	32.00	32.00	200
2003/01/22	31.50	31.40	31.50	32.00	31.50	45,500
2003/01/16	31.95	31.95	31.40	31.95	31.95	122
2003/01/15	31.40	31.40	31.40	31.95	31.40	300
2003/01/14	32.00	31.40	31.40	32.00	32.00	590
2003/01/10	31.95	31.40	31.40	32.00	31.40	29,100
2003/01/09	31.50	31.25	31.40	31.50	31.40	5,900
2003/01/08	31.25	31.00	31.25	31.45	31.25	4,253
2003/01/07	31.00	30.50	30.50	31.00	31.00	4,932
2003/01/03	30.50	30.50	30.50	31.00	30.50	1,000
2003/01/02	30.50	30.50	30.50	31.00	30.50	962
2002/12/30	30.50	30.50	30.50	31.40	30.50	200
2002/12/27	31.00	31.00	31.00	31.40	31.00	450
2002/12/24	30.50	30.50	30.50	31.00	30.50	200
2002/12/23	30.50	30.50	30.50	31.00	30.50	1,400
2002/12/13	30.50	30.25	30.50	31.40	30.50	1,500
2002/12/12	30.25	30.25	30.00	30.25	30.25	100
2002/12/11	30.50	30.50	30.00	30.50	30.50	4,000
2002/12/10	31.00	30.50	30.50	31.00	31.00	6,100
2002/12/09	31.25	31.00	30.50	31.00	31.25	6,500
2002/12/03	31.00	31.00	31.00	31.25	31.00	400
2002/12/02	31.00	31.00	31.00	31.25	31.00	735
2002/11/28	31.00	31.00	31.00	31.40	31.00	2,000
2002/11/27	31.25	31.25	31.00	31.40	31.25	1,272
2002/11/26	31.00	30.75	30.50	31.25	30.75	10,045
2002/11/25	31.00	30.75	31.00	31.25	31.00	25,082
2002/11/20	31.00	31.00	30.75	31.00	31.00	7,000
2002/11/18	31.00	31.00	30.75	31.00	31.00	300
2002/11/15	31.00	31.00	31.00	31.40	31.00	900
2002/11/13	31.00	30.75	31.00	31.40	31.00	25,700
2002/11/12	30.05	30.00	30.00	31.00	30.00	2,200
2002/11/07	30.75	30.05	30.00	31.00	30.05	2,900
2002/11/06	30.05	30.05	30.05	30.75	30.05	100
2002/11/05	30.75	30.05	30.05	31.00	30.05	1,427
2002/10/31	31.00	30.50	30.75	31.00	30.75	21,168
2002/10/29	31.25	31.00	30.50	31.25	31.25	4,000
2002/10/28	31.25	31.00	30.50	31.00	31.00	30,400
2002/10/25	31.00	31.00	30.50	31.00	31.00	3,300
2002/10/24	31.40	31.00	31.00	31.50	31.00	3,950
2002/10/23	31.40	31.40	31.40	31.50	31.40	7,600
2002/10/22	31.40	31.40	31.25	31.40	31.40	4,000
2002/10/21	31.40	31.40	31.40	31.50	31.40	14,900
2002/10/18	31.40	31.40	31.40	31.50	31.40	2,100
2002/10/17	31.40	31.25	31.40	31.50	31.40	33,300
2002/10/16	31.25	31.25	31.25	31.40	31.25	94,800
2002/10/15	31.25	31.25	31.25	31.40	31.25	1,045
2002/10/11	31.25	31.25	31.25	31.50	31.25	2,760
2002/10/10	31.25	31.00	31.25	31.50	31.25	174,366
2002/10/09	31.10	31.00	31.00	31.25	31.00	4,200
2002/10/08	31.10	31.10	31.10	31.25	31.10	10,000
2002/10/07	31.10	31.10	31.10	31.25	31.10	500
2002/10/04	31.10	31.00	31.10	31.25	31.10	9,800
2002/10/03	31.00	31.00	31.00	31.10	31.00	100
2002/10/02	31.00	31.00	31.00	31.10	31.00	3,800
2002/09/27	31.00	31.00	31.00	31.25	31.00	20,400
2002/09/26	31.00	31.00	31.00	31.50	31.00	30,790
2002/09/25	31.00	31.00	31.00	31.25	31.00	7,300
2002/09/24	31.00	31.00	31.00	31.25	31.00	15,200
2002/09/20	31.00	31.00	31.00	31.75	31.00	300
2002/09/18	31.00	31.00	31.00	31.50	31.00	100
2002/09/16	31.50	31.00	31.00	31.50	31.00	101,200
2002/09/13	31.00	31.00	31.00	31.50	31.00	600
2002/09/12	31.00	31.00	31.00	31.75	31.00	1,065
2002/09/11	30.50	30.05	30.50	31.75	30.50	13,800
2002/09/10	30.05	30.05	30.05	30.50	30.05	1,297
2002/09/09	31.75	31.50	30.05	31.70	31.50	8,000
2002/09/06	31.75	31.75	31.50	31.75	31.75	500
2002/09/05	31.50	31.50	31.50	31.75	31.50	5,900
2002/09/04	31.50	31.50	31.50	31.75	31.50	2,100
2002/09/03	32.00	31.75	31.50	32.00	32.00	1,000
2002/08/30	31.75	31.50	31.50	31.75	31.75	300
2002/08/29	31.75	31.50	31.50	31.75	31.50	3,891
2002/08/28	31.50	31.50	31.50	31.75	31.50	2,052
2002/08/27	31.50	31.50	31.50	32.00	31.50	2,089
2002/08/26	32.25	32.00	31.50	32.00	32.00	12,200
2002/08/23	32.75	32.25	32.25	32.75	32.75	4,600
2002/08/22	32.50	32.25	32.25	32.50	32.50	700
2002/08/20	32.25	32.25	32.00	32.50	32.25	10,200
2002/08/16	32.50	32.50	32.00	32.50	32.50	10,149
2002/08/15	32.75	32.75	32.00	32.75	32.75	1,203
2002/08/14	32.50	32.50	32.50	33.00	32.50	3,160
2002/08/13	32.50	32.50	32.50	33.00	32.50	367
2002/08/08	32.50	32.50	32.50	33.25	32.50	100
2002/08/07	33.50	32.50	32.50	33.25	32.50	3,400
2002/08/05	33.00	33.00	33.00	33.10	33.00	1,700
2002/07/31	33.00	33.00	33.00	33.50	33.00	420
2002/07/30	33.00	32.50	33.00	33.50	33.00	8,400
2002/07/29	33.35	33.35	32.00	32.95	33.35	1,000
2002/07/25	32.00	32.00	32.00	33.35	32.00	69,400
2002/07/24	32.00	32.00	32.00	33.00	32.00	11,000
2002/07/23	33.50	33.50	32.00	33.50	33.50	1,111
2002/07/22	33.50	32.00	32.00	33.50	33.50	151,800
2002/07/19	33.50	33.00	32.25	32.50	33.00	28,100
2002/07/18	33.50	33.35	33.35	33.50	33.50	1,000
2002/07/17	33.50	33.25	33.25	33.50	33.25	44,200
2002/07/16	33.25	33.25	32.50	33.25	33.25	4,900
2002/07/15	33.25	33.25	33.25	34.00	33.25	2,800
2002/07/12	33.50	33.50	33.25	34.00	33.50	4,887
2002/07/11	33.50	33.50	33.50	34.50	33.50	5,800
2002/07/10	33.50	33.50	33.50	34.50	33.50	5,030
2002/07/08	33.75	33.75	33.50	34.75	33.75	5,000
2002/07/05	33.50	33.50	33.25	34.75	33.50	300
2002/07/03	34.50	34.50	33.50	34.50	34.50	140
2002/06/28	34.00	32.25	34.00	34.50	34.00	8,800
2002/06/26	33.00	33.00	33.00	33.50	33.00	100
2002/06/21	33.00	33.00	33.00	33.50	33.00	3,725
2002/06/19	32.75	32.75	32.00	33.00	32.75	4,600
2002/06/18	32.75	32.40	32.75	33.00	32.75	17,019
2002/06/17	32.00	32.00	31.50	32.40	32.00	15,000
2002/06/14	30.50	30.05	30.50	32.40	30.50	5,500
2002/06/07	33.00	32.50	32.50	33.00	32.50	7,200
2002/06/06	32.75	32.75	32.75	33.00	32.75	5,000
2002/06/05	33.00	32.00	32.00	33.00	32.00	443
2002/06/04	33.00	33.00	32.00	33.00	33.00	400
2002/06/03	33.50	33.00	32.00	33.25	33.50	800
2002/05/30	33.50	33.00	32.00	33.50	33.50	6,014
2002/05/29	33.50	33.50	33.00	33.50	33.50	2,000
2002/05/27	33.75	33.75	33.75	34.00	33.75	1,122
2002/05/23	34.00	33.75	33.75	34.00	34.00	300
2002/05/22	33.75	33.75	33.75	34.00	33.75	3,000
2002/05/21	34.00	33.75	33.75	34.00	33.75	1,000
2002/05/20	33.75	33.75	33.75	34.00	33.75	676
2002/05/16	34.00	34.00	33.75	34.00	34.00	290
2002/05/08	34.75	34.75	33.75	35.00	34.75	1,100
2002/05/07	34.50	34.50	33.75	34.75	34.50	13,595
2002/05/06	35.00	35.00	33.75	35.00	35.00	4,000
2002/05/03	33.75	33.75	33.75	35.00	33.75	915
2002/05/01	34.00	34.00	33.75	34.00	34.00	1,300
2002/04/30	33.75	33.75	34.00	35.00	33.75	342
2002/04/26	34.00	33.75	33.75	35.00	33.75	2,300
2002/04/25	35.00	34.00	34.00	35.00	35.00	3,000
2002/04/24	33.85	33.85	34.00	35.00	33.85	1,177
2002/04/23	34.00	33.30	33.50	35.00	33.50	3,700
2002/04/22	33.00	33.00	33.00	34.00	33.00	1,188
2002/04/18	33.00	33.00	33.00	35.00	33.00	1,514
2002/04/17	33.00	33.00	33.00	35.00	33.00	300
2002/04/16	33.50	33.00	33.00	33.55	33.00	5,000
2002/04/15	32.90	32.00	32.00	33.55	32.90	1,165
2002/04/11	32.90	32.90	32.00	32.90	32.90	200
2002/04/10	33.95	33.00	32.00	32.90	33.00	700
2002/04/09	33.50	33.50	33.00	33.95	33.50	6,025
2002/04/05	33.50	33.50	33.00	35.00	33.50	2,900
2002/04/04	33.50	33.00	33.25	33.50	33.50	8,420
2002/04/03	33.00	33.00	32.00	33.00	33.00	10,000
2002/04/02	32.90	32.50	32.50	33.00	32.90	2,314
2002/03/27	32.00	32.00	32.00	32.90	32.00	150
2002/03/26	32.50	32.50	32.50	32.90	32.50	1,049
2002/03/22	32.00	32.00	32.00	32.50	32.00	950
2002/03/13	32.10	32.00	32.00	33.00	32.00	2,700
2002/03/11	32.50	32.00	31.60	33.00	32.50	2,915
2002/03/08	31.50	31.50	31.50	32.50	31.50	300
2002/03/06	31.50	31.50	31.50	32.50	31.50	1,394
2002/03/05	31.50	31.50	31.50	32.50	31.50	100
2002/03/01	31.00	31.00	29.50	33.00	31.00	100
2002/02/28	29.00	29.00	29.00	32.00	29.00	530
2002/02/27	30.00	30.00	30.00	31.00	30.00	600
2002/02/26	30.00	30.00	28.00	32.00	30.00	200
2002/02/25	32.00	32.00	30.00	32.00	32.00	369
2002/02/19	33.15	32.55	32.00	33.15	33.15	2,200
2002/02/14	33.25	33.25	32.55	33.25	33.25	616
2002/02/13	33.50	33.25	33.25	33.45	33.25	6,200
2002/02/12	33.25	33.25	33.25	34.00	33.25	500
2002/02/11	33.00	32.55	32.55	33.25	33.00	6,800
2002/02/08	33.00	33.00	32.55	32.75	33.00	1,000
2002/02/07	33.00	32.55	32.55	33.25	33.00	13,300
2002/02/06	33.00	32.25	32.50	33.25	33.00	41,100
2002/02/04	32.50	32.50	32.25	33.45	32.50	4,900
2002/02/01	33.00	32.50	32.50	33.45	33.00	3,000
2002/01/31	33.00	32.50	32.50	33.45	32.50	23,366
2002/01/30	33.00	33.00	33.00	33.50	33.00	100
2002/01/29	33.00	32.75	33.00	33.50	33.00	5,360
2002/01/28	32.50	32.50	32.50	34.00	32.50	4,000
2002/01/25	32.50	32.50	32.50	34.00	32.50	2,182
2002/01/24	32.50	32.50	32.50	34.00	32.50	600
2002/01/23	33.00	32.00	32.50	32.75	32.50	6,531
2002/01/22	32.00	32.00	32.00	33.00	32.00	3,086
2002/01/21	32.50	32.00	32.00	33.00	32.00	7,900
2002/01/18	32.50	31.75	32.00	32.50	32.50	8,670
2002/01/17	32.00	32.00	32.00	32.50	32.00	900
2002/01/16	32.00	32.00	32.00	32.50	32.00	900
2002/01/14	32.00	32.00	32.00	35.00	32.00	1,439
2002/01/11	32.00	31.75	31.75	32.00	32.00	1,600
2002/01/09	31.50	31.25	31.50	32.00	31.25	3,700
2002/01/08	31.00	30.50	31.25	32.00	30.50	6,000
2002/01/04	30.50	30.50	30.00	31.50	30.50	301
2002/01/03	30.00	30.00	30.00	30.50	30.00	216
2002/01/02	30.50	30.00	30.50	31.50	30.50	9,650
2001/12/31	30.00	29.00	30.00	30.25	30.00	670
2001/12/28	30.25	30.25	29.00	30.25	30.25	2,231
2001/12/21	29.60	29.50	29.50	30.25	29.60	4,864
2001/12/19	29.00	29.00	29.00	29.50	29.00	900
2001/12/18	29.25	29.00	29.00	29.50	29.25	800
2001/12/13	29.00	28.25	28.25	29.50	29.00	2,500
2001/12/12	29.00	28.55	28.75	29.50	28.75	19,157
2001/12/10	28.25	28.25	28.00	28.75	28.25	200
2001/12/07	28.25	28.25	28.00	28.90	28.25	3,200
2001/12/06	28.50	28.10	28.00	28.25	28.10	1,910
2001/12/05	28.10	28.10	28.10	29.00	28.10	700
2001/12/04	28.10	28.10	28.10	29.00	28.10	300
2001/12/03	29.00	28.95	28.20	29.00	29.00	2,300
2001/11/30	29.00	28.10	28.10	29.00	28.10	6,000
2001/10/29	29.50	29.00	28.75	29.50	29.50	50,128
2001/10/26	29.00	28.75	29.00	29.50	29.00	4,102
2001/10/25	29.00	29.00	28.75	29.50	29.00	200
2001/10/24	29.00	29.00	28.80	29.50	29.00	8,266
2001/10/23	29.50	29.50	28.75	29.50	29.50	2,400
2001/10/22	29.00	28.80	28.80	29.50	28.80	2,800
2001/10/19	28.80	28.80	28.80	29.00	28.80	100
2001/10/18	29.00	29.00	28.80	29.00	29.00	750
2001/10/17	29.00	29.00	28.80	29.00	29.00	5,026
2001/10/16	28.75	28.75	28.75	29.00	28.75	150
2001/10/15	28.75	28.75	28.75	29.00	28.75	200
2001/10/12	28.75	28.75	28.75	29.00	28.75	1,700
2001/10/11	29.00	28.75	28.75	29.00	28.80	7,456
2001/10/10	29.25	29.00	29.00	29.50	29.00	3,200
2001/10/03	29.25	29.00	29.25	29.50	29.25	232
2001/10/02	29.50	29.50	29.50	29.85	29.50	200
2001/10/01	29.25	29.25	29.25	29.85	29.25	237
2001/09/28	30.00	28.00	29.00	30.00	29.00	6,887
2001/09/27	29.50	28.50	28.50	30.25	28.50	7,915
2001/09/26	30.25	29.50	27.50	30.25	29.50	9,500
2001/09/25	30.50	30.50	29.75	30.25	30.50	2,096
2001/09/24	31.50	31.50	31.50	31.75	31.50	1,200
2001/09/21	31.50	31.00	31.50	31.75	31.50	5,267
2001/09/20	31.50	31.50	31.50	31.75	31.50	10,100
2001/09/19	31.65	31.50	31.50	31.75	31.65	7,100
2001/09/18	31.50	31.50	31.50	31.75	31.50	2,554
2001/09/17	31.50	31.50	31.50	31.75	31.50	3,200
2001/09/14	31.50	31.50	31.50	31.75	31.50	2,300
2001/09/13	31.75	31.50	31.50	31.75	31.50	1,500
2001/09/12	31.75	31.75	31.75	32.00	31.75	13,500
2001/09/11	32.00	31.25	31.75	32.00	32.00	103,648
2001/09/10	32.00	31.75	31.75	32.00	32.00	860
2001/09/07	31.75	31.75	31.75	32.00	31.75	3,539
2001/09/06	32.00	31.90	31.75	32.00	32.00	1,419
2001/09/05	32.00	32.00	31.75	31.90	32.00	1,300
2001/09/04	32.00	32.00	31.75	32.00	32.00	11,200
2001/08/30	32.00	32.00	32.00	32.45	32.00	300
2001/08/29	32.50	32.00	32.00	32.50	32.50	700
2001/08/28	32.00	32.00	32.00	33.00	32.00	200
2001/08/23	33.00	33.00	32.00	33.00	33.00	687
2001/08/21	34.00	32.00	32.00	34.00	32.00	2,100
2001/08/20	33.25	33.25	33.25	34.00	33.25	100
2001/08/15	33.50	33.50	33.50	34.00	33.50	4,100
2001/08/14	33.50	33.50	33.50	34.50	33.50	562
2001/08/13	35.00	35.00	33.00	35.00	35.00	321
2001/08/10	33.25	32.75	32.75	35.00	32.75	10,000
2001/08/09	33.25	33.25	33.25	35.00	33.25	1,100
2001/08/08	35.00	34.50	33.25	36.00	35.00	22,567
2001/08/07	33.00	32.00	33.00	35.00	33.00	10,700
2001/08/06	32.05	32.00	32.00	32.50	32.00	18,900
2001/07/31	33.00	32.05	32.50	33.00	33.00	7,628
2001/07/30	32.65	32.55	32.55	32.75	32.65	1,100
2001/07/26	32.50	32.00	32.25	33.00	32.50	10,000
2001/07/25	32.75	32.00	32.00	33.00	32.25	10,300
2001/07/23	32.75	32.50	32.75	36.00	32.75	2,200
2001/07/19	32.50	32.50	32.00	32.50	32.50	1,400
2001/07/18	32.50	32.00	32.50	32.75	32.50	5,400
2001/07/17	32.00	32.00	32.00	32.75	32.00	100
2001/07/16	32.00	32.00	32.00	32.75	32.00	15,200
2001/07/13	32.50	32.50	32.00	32.75	32.50	10,054
2001/07/12	32.75	32.50	32.50	32.75	32.50	1,690
2001/07/11	32.75	32.50	32.50	32.75	32.50	14,658
2001/07/10	34.00	32.50	32.55	35.00	32.50	18,700
2001/07/09	32.00	31.65	31.25	32.50	31.65	17,000
2001/07/06	32.00	31.25	31.65	32.50	32.00	3,476
2001/07/04	30.50	30.50	30.15	32.00	30.50	1,000
2001/07/03	32.00	32.00	30.00	32.00	32.00	200
2001/07/02	31.00	30.00	31.00	32.00	31.00	300
2001/06/29	31.50	31.00	31.25	32.00	31.50	16,500
2001/06/28	31.00	30.00	30.00	31.00	30.00	12,050
2001/06/27	30.50	30.50	30.50	30.65	30.50	100
2001/06/26	30.00	30.00	30.00	30.75	30.00	947
2001/06/25	30.50	30.50	30.50	30.95	30.50	1,000
2001/06/22	31.00	30.00	31.00	31.50	31.00	13,500
2001/06/21	30.30	30.00	30.30	31.00	30.30	2,300
2001/06/19	30.00	30.00	30.00	30.30	30.00	10,300
2001/06/18	30.25	30.25	30.00	30.30	30.25	434
2001/06/15	30.50	30.30	30.25	30.30	30.30	8,207
2001/06/13	31.00	30.30	30.30	31.00	30.30	2,419
2001/06/08	31.50	30.50	30.50	31.50	31.50	2,090
2001/06/07	31.50	31.50	30.50	31.50	31.50	5,000
2001/06/06	32.00	31.00	31.00	32.00	32.00	4,200
2001/06/05	30.25	30.25	30.25	32.00	30.25	100
2001/06/04	32.00	31.00	30.25	32.00	31.00	5,499
2001/06/01	31.50	31.50	31.50	33.00	31.50	4,595
2001/05/31	31.50	30.25	30.25	31.50	31.50	1,500
2001/05/30	30.25	30.25	30.25	31.50	30.25	200
2001/05/29	31.00	31.00	30.25	31.50	31.00	3,630
2001/05/25	31.00	31.00	30.00	31.00	31.00	5,000
2001/05/23	31.00	30.50	30.50	31.00	30.50	3,300
2001/05/21	31.00	31.00	30.00	31.00	31.00	10,400
2001/05/18	31.00	31.00	30.00	31.00	31.00	10,000
2001/05/17	31.00	30.00	30.00	31.00	31.00	25,115
2001/05/16	30.75	30.75	30.00	31.00	30.75	1,058
2001/05/15	30.75	30.75	30.00	30.75	30.75	1,000
2001/05/11	30.00	30.00	30.00	30.75	30.00	1,116
2001/05/10	31.00	30.00	30.00	31.00	31.00	9,236
2001/05/09	30.00	29.60	29.60	30.00	29.60	800
2001/05/08	30.00	29.45	29.50	30.50	30.00	16,000
2001/05/07	29.50	29.50	29.00	29.65	29.50	7,700
2001/05/04	29.50	29.00	29.00	29.50	29.50	8,600
2001/05/03	29.50	29.50	29.50	29.65	29.50	16,200
2001/05/02	30.00	29.50	29.50	29.65	29.50	7,200
2001/05/01	30.50	30.00	30.00	30.15	30.15	1,874
2001/04/30	31.50	31.00	30.50	31.00	31.00	2,915
2001/04/27	31.65	31.00	31.00	31.65	31.00	3,700
2001/04/26	31.00	30.75	31.00	31.50	31.00	2,930
2001/04/25	31.50	31.25	30.50	31.50	31.50	1,100
2001/04/24	31.00	30.00	30.65	31.00	31.00	20,700
2001/04/23	30.00	29.50	30.00	30.50	30.00	14,800
2001/04/20	29.75	29.25	29.50	30.00	29.50	10,100
2001/04/19	29.25	28.75	28.75	29.25	29.00	14,374
2001/04/18	29.00	25.00	27.25	29.00	27.25	16,900
2001/04/17	25.00	25.00	24.75	25.00	25.00	1,500
2001/04/16	24.75	24.75	24.75	25.00	24.75	525
2001/04/12	24.50	24.50	24.50	25.00	24.50	570
2001/04/11	24.50	24.50	24.50	25.00	24.50	1,045
2001/04/10	24.75	24.50	24.50	25.00	24.50	4,900
2001/04/09	24.50	24.50	24.00	24.75	24.50	2,150
2001/04/06	24.50	24.50	24.50	24.75	24.50	1,258
2001/04/05	24.75	24.50	24.50	24.75	24.50	1,238
2001/03/30	24.75	24.50	24.50	24.75	24.75	5,700
2001/03/29	24.75	24.50	24.50	24.75	24.75	5,270
2001/03/28	25.00	24.50	24.00	24.75	24.50	13,561
2001/03/27	25.00	24.50	24.50	25.00	24.50	4,382
2001/03/26	24.50	24.50	24.50	24.95	24.50	2,000
2001/03/23	24.75	24.50	24.00	25.00	24.50	2,700
2001/03/20	24.50	24.50	24.50	25.00	24.50	700
2001/03/19	25.25	24.50	24.50	25.25	24.50	1,200
2001/03/16	25.00	25.00	25.00	25.50	25.00	1,824
2001/03/15	25.30	25.00	25.00	25.50	25.00	200
2001/03/14	25.50	25.50	25.30	25.70	25.50	1,000
2001/03/13	25.70	25.50	25.50	25.70	25.50	3,704
2001/03/09	25.70	25.70	25.50	25.70	25.70	452
2001/03/08	25.75	25.50	25.50	25.75	25.50	8,253
2001/03/07	25.50	25.50	25.50	25.75	25.50	600
2001/03/06	25.60	25.50	25.50	25.75	25.50	6,200
2001/02/28	25.75	25.75	25.30	25.75	25.75	200
2001/02/23	25.25	25.25	25.25	25.75	25.25	800
2001/02/22	25.50	25.25	25.25	25.75	25.25	846
2001/02/21	26.00	25.50	25.50	25.75	25.50	1,800
2001/02/20	26.00	25.25	26.00	27.00	26.00	15,600
2001/02/15	25.75	25.50	25.25	25.75	25.75	62,200
2001/02/14	25.75	24.50	24.50	25.85	24.50	22,900
2001/02/13	25.75	25.50	25.50	25.75	25.75	9,662
2001/02/12	25.50	25.50	25.00	25.75	25.50	684
2001/02/09	25.00	25.00	25.00	25.50	25.00	5,265
2001/02/08	25.00	25.00	24.50	25.00	25.00	3,100
2001/02/07	24.50	24.50	24.50	25.00	24.50	6,523
2001/02/06	24.75	24.75	24.50	25.00	24.75	1,200
2001/02/05	24.50	24.50	24.50	25.00	24.50	400
2001/02/02	25.00	24.50	24.50	25.00	24.50	11,317
2001/02/01	24.65	24.50	24.50	24.75	24.50	9,500
2001/01/31	24.65	24.50	24.50	24.65	24.50	1,000
2001/01/30	24.75	24.75	24.00	24.75	24.75	1,063
2001/01/29	24.25	24.25	24.00	24.75	24.25	400
2001/01/26	24.75	24.75	24.50	24.75	24.75	5,600
2001/01/25	24.50	24.25	24.50	25.00	24.50	770
2001/01/24	24.50	24.50	24.25	25.00	24.50	5,045
2001/01/23	25.00	24.00	24.00	25.00	24.00	21,286
2001/01/22	25.00	25.00	24.50	25.00	25.00	634
2001/01/19	24.50	24.50	24.50	25.00	24.50	219
2001/01/17	25.00	24.50	24.50	25.00	24.50	8,400
2001/01/16	24.50	24.00	24.00	25.00	24.00	1,728
2001/01/15	24.50	24.50	24.50	25.00	24.50	1,010
2001/01/11	25.00	25.00	22.00	25.00	25.00	200
2001/01/10	25.50	25.00	22.00	25.00	25.00	11,076
2001/01/08	25.50	25.00	23.50	25.50	25.50	12,606
2001/01/05	25.75	25.75	25.00	25.75	25.75	5,000
2001/01/04	25.75	25.75	25.50	25.75	25.75	5,222
2001/01/03	25.50	25.00	25.50	25.85	25.50	873
2001/01/02	26.25	26.00	25.00	26.00	26.00	5,120
2000/12/29	26.00	26.00	25.00	27.50	26.00	16,400
2000/12/28	26.00	26.00	25.50	26.00	26.00	5,059
2000/12/27	25.75	25.75	25.50	26.00	25.75	5,000
2000/12/22	26.00	25.00	25.00	26.00	26.00	1,200
2000/12/21	26.00	25.50	25.50	26.00	25.50	7,491
2000/12/20	26.00	25.50	25.50	26.00	26.00	5,800
2000/12/19	25.00	24.00	22.00	26.00	25.00	18,757
2000/12/18	22.25	22.00	21.00	24.75	22.00	3,000
2000/12/15	25.00	24.75	22.25	24.75	24.75	2,360
2000/12/14	25.00	24.00	24.00	25.00	25.00	2,700
2000/12/13	26.00	25.00	24.50	25.00	25.00	21,100
2000/12/12	25.50	25.25	25.00	25.50	25.25	18,432
2000/12/11	25.00	24.00	24.00	25.50	25.00	29,362
2000/12/08	25.00	20.00	22.50	24.00	22.50	26,100
2000/12/07	20.00	19.75	19.65	24.00	20.00	8,774
2000/12/06	19.65	19.60	19.55	19.75	19.65	5,400
2000/12/05	19.65	19.40	19.55	19.65	19.65	10,654
2000/12/04	19.50	19.40	19.40	19.45	19.40	9,200
2000/11/30	19.50	19.45	19.25	19.70	19.50	7,500
2000/11/29	19.25	19.10	19.25	19.50	19.25	12,532
2000/11/28	19.35	19.25	19.00	19.25	19.25	7,000
2000/11/27	19.50	19.50	19.25	19.50	19.50	100
2000/11/24	19.25	19.10	18.70	19.50	19.10	6,000
2000/11/22	19.50	19.50	19.10	19.50	19.50	200
2000/11/21	19.00	19.00	18.70	19.75	19.00	400
2000/11/17	19.00	19.00	18.55	19.75	19.00	79,000
2000/11/16	18.90	18.90	18.75	19.10	18.90	316
2000/11/15	19.00	18.90	18.75	18.90	18.90	2,000
2000/11/14	19.10	19.10	18.75	19.10	19.10	17,100
2000/11/09	19.00	19.00	18.75	19.10	19.00	600
2000/11/08	19.10	18.85	18.75	19.10	19.10	51,797
2000/11/07	19.50	19.00	18.55	19.25	19.00	8,900
2000/11/06	19.70	19.70	19.50	19.75	19.70	2,141
2000/11/03	19.50	19.45	19.50	19.95	19.50	5,022
2000/11/01	19.50	19.05	19.05	19.50	19.05	6,700
2000/10/31	19.50	19.00	19.00	20.00	19.50	5,208
2000/10/30	19.50	19.50	18.25	19.50	19.50	200
2000/10/27	18.50	18.50	18.25	19.50	18.50	500
2000/10/26	19.50	18.50	18.50	19.50	18.50	1,800
2000/10/25	19.50	19.50	19.50	20.00	19.50	202
2000/10/24	19.55	19.50	19.50	20.00	19.50	3,167
2000/10/23	20.00	20.00	19.00	20.00	20.00	4,800
2000/10/20	19.00	19.00	19.00	20.00	19.00	6,000
2000/10/19	19.00	19.00	19.00	19.75	19.00	3,340
2000/10/18	19.25	19.00	18.50	20.00	19.00	6,500
2000/10/17	19.00	19.00	19.00	20.00	19.00	500
2000/10/16	20.50	20.00	20.00	20.50	20.50	3,770
2000/10/13	19.75	19.55	19.75	20.50	19.75	1,350
2000/10/12	20.00	19.55	19.55	20.50	20.00	1,700
2000/10/11	20.00	19.60	19.00	20.00	20.00	15,600
2000/10/10	18.55	18.55	18.55	20.00	18.55	630
2000/10/09	19.00	18.55	18.55	21.00	19.00	1,000
2000/10/06	18.75	18.75	18.50	19.00	18.75	2,165
2000/10/05	18.50	18.50	18.50	19.00	18.50	800
2000/10/04	18.75	18.25	18.50	18.75	18.75	575
2000/10/03	18.75	18.50	18.25	18.75	18.75	2,500
2000/10/02	18.50	18.00	18.00	18.50	18.50	800
2000/09/29	17.80	17.80	17.80	18.00	17.80	240
2000/09/28	17.75	17.50	17.50	18.00	17.50	795
2000/09/26	17.85	17.80	17.80	18.00	17.80	1,699
2000/09/20	17.75	17.60	17.60	18.00	17.60	2,100
2000/09/19	17.75	17.60	17.60	17.75	17.60	1,200
2000/09/15	17.50	17.50	17.50	18.00	17.50	4,600
2000/09/14	17.50	17.25	17.25	17.50	17.25	700
2000/09/13	17.25	17.25	17.25	17.50	17.25	3,300
2000/09/12	17.25	17.00	17.25	17.50	17.25	7,700
2000/09/11	17.25	17.25	16.50	17.50	17.25	10,000
2000/09/08	17.50	17.25	17.25	17.50	17.50	13,500
2000/09/07	17.50	17.50	17.35	17.75	17.50	2,000
2000/09/06	17.50	17.50	17.35	17.75	17.50	2,545
2000/09/05	17.50	17.25	17.25	17.75	17.50	1,625
2000/09/01	17.40	17.25	17.25	17.75	17.25	11,800
2000/08/31	18.00	17.50	16.60	18.00	18.00	21,500
2000/08/28	17.60	17.60	17.50	18.00	17.60	2,066
2000/08/25	18.00	17.75	17.50	18.00	17.75	2,000
2000/08/24	18.75	18.00	17.50	18.00	18.00	18,215
2000/08/23	18.50	18.15	18.25	18.50	18.50	2,633
2000/08/22	18.45	18.45	18.00	18.50	18.45	2,000
2000/08/21	18.50	18.45	18.00	18.50	18.50	2,180
2000/08/18	18.45	18.20	18.45	18.50	18.45	8,595
2000/08/17	18.00	17.80	17.80	18.20	17.80	7,500
2000/08/16	18.25	18.00	18.00	18.25	18.00	15,700
2000/08/15	17.95	17.75	16.60	18.45	17.95	3,500
2000/08/14	18.75	17.00	16.60	17.75	17.75	26,900
2000/08/11	17.00	16.75	16.50	17.00	17.00	4,800
2000/08/10	16.75	16.40	16.50	16.75	16.75	600
2000/08/09	16.75	16.40	16.40	16.60	16.60	14,833
2000/08/08	16.40	16.35	16.30	16.45	16.40	21,200
2000/08/07	16.25	16.00	16.00	16.35	16.00	5,200
2000/08/02	16.00	16.00	16.00	16.40	16.00	1,900
2000/08/01	16.40	15.75	15.75	16.40	16.40	6,400
2000/07/31	15.55	15.55	15.55	16.00	15.55	2,500
2000/07/25	16.00	16.00	15.50	16.45	16.00	419
2000/07/24	15.50	15.50	15.50	16.45	15.50	110
2000/07/20	16.00	16.00	15.50	16.45	16.00	250
2000/07/19	16.45	16.25	15.50	16.45	16.45	744
2000/07/18	16.50	16.00	15.50	16.50	16.00	12,400
2000/07/17	17.00	17.00	16.50	17.00	17.00	3,090
2000/07/14	17.00	16.95	16.50	17.00	17.00	5,682
2000/07/13	16.50	16.00	16.50	16.95	16.50	24,661
2000/07/12	16.50	16.00	15.80	16.50	16.00	27,600
2000/07/11	16.30	15.55	15.75	16.25	16.25	35,138
2000/07/10	15.50	15.50	15.25	15.75	15.50	3,409
2000/07/05	15.50	15.25	15.00	16.00	15.25	56,100
2000/07/03	15.25	15.10	15.10	15.25	15.25	800
2000/06/30	15.20	15.20	15.10	15.25	15.20	15,200
2000/06/27	15.10	15.10	15.10	15.20	15.10	302
2000/06/26	15.15	15.15	15.10	15.25	15.15	5,000
2000/06/23	15.15	15.15	15.15	15.25	15.15	2,000
2000/06/22	15.15	15.15	15.00	15.25	15.15	10,200
2000/06/21	15.20	15.20	15.00	15.25	15.20	25,400
2000/06/20	15.20	15.20	15.20	15.25	15.20	1,408
2000/06/15	15.20	15.20	15.20	15.25	15.20	42,001
2000/06/14	15.20	15.20	15.00	15.25	15.20	5,000
2000/06/13	15.20	15.20	15.00	15.25	15.20	15,000
2000/06/09	15.20	15.20	15.00	15.25	15.20	20,000
2000/06/08	15.20	15.20	15.00	15.25	15.20	10,344
2000/06/07	15.25	15.25	15.25	15.40	15.25	28,100
2000/06/06	15.25	15.25	15.20	15.40	15.25	6,400
2000/06/05	15.25	15.25	15.25	15.40	15.25	9,500
2000/06/02	15.20	15.20	15.20	15.40	15.20	781
2000/06/01	15.20	15.20	15.20	15.40	15.20	860
2000/05/31	15.25	15.25	15.20	15.40	15.25	10,200
2000/05/29	15.25	15.25	15.20	15.40	15.25	1,000
2000/05/26	15.25	15.20	15.20	15.50	15.25	6,800
2000/05/22	15.20	15.20	15.20	15.25	15.20	170
2000/05/19	15.20	15.20	15.20	15.25	15.20	12,000
2000/05/17	15.40	15.20	15.20	15.25	15.20	2,530
2000/05/15	15.20	15.20	15.20	15.40	15.20	2,100
2000/05/11	15.25	15.25	15.20	15.25	15.25	300
2000/05/10	15.25	15.25	15.00	15.40	15.25	10,900
2000/05/05	15.00	15.00	15.00	15.40	15.00	370
2000/05/03	15.50	15.25	15.00	15.50	15.50	74,000
2000/04/27	15.00	15.00	15.00	16.25	15.00	4,561
2000/04/26	15.00	15.00	15.00	15.75	15.00	1,100
2000/04/25	15.25	15.25	15.00	15.25	15.25	100
2000/04/24	15.00	15.00	15.00	15.75	15.00	1,100
2000/04/18	15.00	15.00	15.00	15.75	15.00	300
2000/04/17	15.00	15.00	12.00	15.75	15.00	1,700
2000/04/13	15.75	15.00	15.00	15.75	15.00	1,175
2000/04/12	16.25	16.25	15.25	16.25	16.25	100
2000/04/11	15.25	15.25	15.25	16.25	15.25	942
2000/04/10	15.75	15.75	15.25	16.25	15.75	6,500
2000/04/07	15.25	15.25	15.25	16.25	15.25	1,600
2000/04/06	15.75	15.50	12.00	16.25	15.50	7,750
2000/04/05	15.75	15.75	15.75	16.25	15.75	200
2000/03/31	16.00	16.00	12.00	16.25	16.00	4,500
2000/03/30	16.25	16.25	16.00	16.25	16.25	300
2000/03/29	16.25	15.50	12.00	16.25	15.50	2,500
2000/03/28	16.25	16.25	16.25	16.50	16.25	172
2000/03/24	16.25	16.25	16.25	16.50	16.25	500
2000/03/22	16.50	16.25	15.50	16.50	16.25	2,127
2000/03/21	16.50	16.50	15.50	17.00	16.50	2,000
2000/03/20	16.50	16.50	16.50	17.00	16.50	4,465
2000/03/15	16.50	16.50	16.50	17.00	16.50	499
2000/03/14	16.75	16.50	15.50	17.00	16.50	3,000
2000/03/13	16.85	16.85	16.85	17.00	16.85	4,662
2000/03/08	16.95	16.95	16.85	17.10	16.95	460
2000/03/06	16.95	16.95	16.85	17.10	16.95	7,200
2000/03/02	17.00	17.00	16.95	17.20	17.00	100
2000/02/29	16.95	16.95	16.95	17.00	16.95	100
2000/02/28	17.00	17.00	16.95	17.00	17.00	400
2000/02/25	17.00	17.00	17.00	17.20	17.00	2,853
2000/02/23	17.25	17.00	17.00	17.25	17.25	1,824
2000/02/22	17.30	17.25	17.25	17.50	17.25	800
2000/02/21	17.30	17.30	17.30	17.50	17.30	502
2000/02/16	18.00	17.25	17.25	18.00	18.00	10,100
2000/02/15	17.25	17.25	17.25	18.00	17.25	1,200
2000/02/14	17.65	17.65	17.25	18.00	17.65	57,423
2000/02/10	17.50	17.25	17.25	18.75	17.50	30,100
2000/02/09	17.50	17.50	17.50	18.75	17.50	2,600
2000/02/07	18.75	18.75	17.50	18.75	18.75	403
2000/02/04	17.50	17.50	17.00	18.75	17.50	110,460
2000/02/03	17.50	17.50	17.00	17.50	17.50	52,942
2000/02/02	17.50	17.50	17.00	18.75	17.50	5,129
2000/02/01	18.75	17.50	17.50	18.75	17.50	62,800
2000/01/31	18.00	17.50	17.50	18.00	18.00	40,200
2000/01/27	17.50	17.50	17.50	18.00	17.50	25,900
2000/01/25	17.50	17.50	17.50	18.00	17.50	629
2000/01/24	17.50	17.50	17.50	18.75	17.50	15,170
2000/01/21	17.50	17.50	17.50	18.75	17.50	4,230
2000/01/20	17.50	17.25	17.25	18.75	17.50	28,600
2000/01/18	17.75	17.50	17.00	18.75	17.50	4,000
2000/01/12	17.50	17.50	17.50	18.75	17.50	5,600
2000/01/11	17.50	17.50	17.50	18.75	17.50	37,449
2000/01/10	17.50	17.00	17.50	18.75	17.50	3,400
2000/01/06	17.00	17.00	17.00	17.50	17.00	240
2000/01/04	17.00	16.90	17.00	17.50	16.90	3,156
1999/12/30	17.25	17.25	17.00	17.50	17.25	17,600
1999/12/21	17.00	17.00	17.00	17.25	17.00	37,217
1999/12/16	17.50	17.20	17.00	17.50	17.50	18,000
1999/12/15	17.00	17.00	17.00	17.20	17.00	1,200
1999/12/14	17.00	17.00	17.00	17.20	17.00	2,760
1999/12/08	17.25	16.50	17.00	17.25	16.50	13,912
1999/12/07	17.00	17.00	16.75	17.00	17.00	300
1999/12/06	16.75	16.50	16.50	17.25	16.50	210
1999/12/01	16.80	16.75	16.75	17.50	16.75	700
1999/11/30	17.25	16.80	16.80	17.50	17.00	21,300
1999/11/26	17.00	16.50	16.50	17.50	17.00	44,900
1999/11/24	16.50	16.50	16.50	17.50	16.50	1,000
1999/11/22	16.50	16.50	16.50	17.50	16.50	13,400
1999/11/19	17.00	17.00	16.50	17.50	17.00	12,000
1999/11/17	17.00	16.85	16.50	17.50	17.00	19,600
1999/11/15	16.25	16.25	16.25	16.85	16.25	1,000
1999/11/12	16.50	16.45	16.25	16.85	16.45	1,100
1999/11/10	16.25	16.25	16.25	16.50	16.25	800
1999/11/08	16.50	16.30	16.25	16.50	16.50	6,200
1999/11/03	16.30	16.30	16.30	16.50	16.30	17,667
1999/10/26	16.50	16.50	16.30	16.85	16.50	1,000
1999/10/25	16.50	16.50	16.30	16.85	16.50	8,977
1999/10/22	16.30	16.30	16.30	16.85	16.30	100
1999/10/21	16.30	16.30	16.30	16.85	16.30	249
1999/10/20	16.30	16.30	16.30	16.85	16.30	699
1999/10/19	16.50	16.30	16.30	16.85	16.30	8,287
1999/10/18	16.50	16.50	16.30	16.85	16.50	1,656
1999/10/15	16.90	16.30	16.30	16.90	16.90	300
1999/10/14	16.50	16.50	16.30	16.90	16.50	1,000
1999/10/13	16.75	16.30	16.30	16.50	16.75	500
1999/10/12	16.50	16.50	16.30	16.75	16.50	5,720
1999/10/11	16.30	16.30	16.30	16.75	16.30	703
1999/10/07	16.75	16.30	16.30	16.75	16.30	1,957
1999/10/06	16.75	16.50	16.50	16.75	16.75	700
1999/10/05	16.50	16.50	16.50	16.75	16.50	300
1999/10/04	16.50	16.50	16.30	16.75	16.50	3,800
1999/10/01	16.50	16.50	16.05	16.50	16.50	1,270
1999/09/30	16.50	16.50	16.05	16.50	16.50	3,158
1999/09/28	16.50	16.50	16.05	16.75	16.50	5,100
1999/09/27	16.50	16.50	16.05	16.75	16.50	11,800
1999/09/24	16.50	16.50	16.05	16.75	16.50	5,218
1999/09/23	16.50	16.50	16.50	16.75	16.50	294
1999/09/22	16.50	16.50	16.00	16.75	16.50	25,900
1999/09/20	16.50	16.50	16.00	16.50	16.50	4,700
1999/09/17	16.65	16.50	16.50	16.70	16.65	6,500
1999/09/14	16.65	16.65	16.50	16.65	16.65	400
1999/09/10	16.50	16.50	16.00	16.65	16.50	10,650
1999/09/09	16.50	16.50	16.00	16.50	16.50	5,000
1999/09/08	15.75	15.75	15.75	16.50	15.75	2,400
1999/09/02	16.65	16.65	15.75	16.65	16.65	343
1999/09/01	16.70	15.75	15.75	16.70	16.70	500
1999/08/31	16.50	15.75	15.75	16.50	15.75	800
1999/08/30	16.50	16.50	16.50	16.70	16.50	2,500
1999/08/27	16.50	16.00	16.50	16.70	16.00	10,628
1999/08/26	16.50	16.50	16.50	16.75	16.50	3,200
1999/08/25	16.50	16.25	16.25	16.75	16.25	2,800
1999/08/24	16.50	16.50	16.50	16.75	16.50	2,609
1999/08/23	16.50	16.25	16.00	16.75	16.50	12,623
1999/08/20	16.50	16.50	16.00	16.75	16.50	1,500
1999/08/19	16.50	16.00	16.00	16.70	16.50	2,100
1999/08/18	16.50	16.25	16.00	16.70	16.50	24,711
1999/08/17	16.00	16.00	16.00	16.75	16.00	5,042
1999/08/16	16.00	16.00	16.00	16.75	16.00	1,000
1999/08/13	16.00	16.00	16.00	16.75	16.00	1,000
1999/08/12	16.00	16.00	16.00	16.75	16.00	176
1999/08/11	16.60	16.25	16.00	16.75	16.60	26,265
1999/08/10	16.50	16.50	16.00	16.50	16.50	200
1999/08/09	16.00	16.00	16.00	16.50	16.00	156
1999/08/06	16.60	16.60	16.00	16.75	16.60	15,000
1999/08/05	16.75	16.75	16.00	16.75	16.75	100
1999/08/03	16.00	16.00	16.00	16.75	16.00	720
1999/07/26	16.50	16.00	16.00	16.75	16.50	14,400
1999/07/22	16.50	16.50	16.00	16.70	16.50	980
1999/07/20	16.60	16.50	16.00	16.70	16.50	13,010
1999/07/16	16.75	16.75	16.40	17.00	16.75	30,960
1999/07/14	16.50	16.50	16.40	17.00	16.50	18,280
1999/07/13	16.50	16.50	16.10	17.00	16.50	600
1999/07/12	16.10	16.10	16.10	17.00	16.10	255
1999/07/07	16.50	16.10	16.10	17.00	16.10	573
1999/07/06	16.30	16.30	16.10	17.00	16.30	12,500
1999/07/05	16.00	16.00	16.00	16.80	16.00	500
1999/07/02	16.70	16.10	16.00	17.00	16.50	6,400
1999/07/01	16.10	16.00	16.00	16.70	16.10	3,212
1999/06/30	16.50	15.30	15.30	16.70	15.30	9,600
1999/06/29	15.50	15.30	15.60	16.00	15.50	2,000
1999/06/28	15.50	15.50	15.30	15.50	15.50	6,000
1999/06/24	15.90	15.50	15.30	16.00	15.90	2,786
1999/06/23	15.75	15.75	15.30	16.00	15.75	1,660
1999/06/22	15.75	15.75	15.30	16.00	15.75	100
1999/06/16	15.50	15.00	15.30	16.00	15.50	16,000
1999/06/15	15.75	15.50	15.50	16.00	15.75	44,900
1999/06/14	15.75	15.50	15.50	16.00	15.75	10,200
1999/06/11	15.75	15.25	15.50	15.75	15.75	21,533
1999/06/10	15.50	15.30	15.30	15.75	15.50	6,611
1999/06/09	15.50	15.25	15.50	15.75	15.25	9,020
1999/06/08	15.30	15.30	15.50	15.75	15.30	2,220
1999/06/07	15.75	15.75	15.30	16.00	15.75	2,000
1999/06/04	15.30	15.30	15.30	15.75	15.30	100
1999/06/03	15.30	15.30	15.30	15.75	15.30	1,700
1999/06/02	15.30	15.30	15.30	15.75	15.30	2,106
1999/06/01	15.50	15.50	15.30	15.75	15.50	1,100
1999/05/31	15.50	15.50	15.50	16.00	15.50	1,900
1999/05/25	15.90	15.30	15.30	16.00	15.30	5,500
1999/05/21	15.80	15.60	15.60	15.90	15.60	3,600
1999/05/20	15.75	15.75	15.75	15.90	15.75	2,100
1999/05/17	15.70	15.70	15.50	15.90	15.70	4,100
1999/05/13	16.00	16.00	15.70	16.00	16.00	200
1999/05/11	15.90	15.70	15.70	16.00	15.70	6,300
1999/05/10	16.50	15.90	15.90	16.00	15.90	7,900
1999/05/07	16.00	16.00	15.90	16.50	16.00	5,400
1999/05/06	16.00	16.00	16.00	16.70	16.00	1,200
1999/05/05	16.00	16.00	16.00	16.70	16.00	2,500
1999/05/04	16.00	16.00	16.00	16.70	16.00	1,713
1999/04/30	16.25	15.75	16.00	16.70	16.25	13,250
1999/04/28	15.90	15.90	15.50	15.90	15.90	900
1999/04/27	15.90	15.90	15.50	15.90	15.90	320
1999/04/26	15.90	15.90	15.50	15.90	15.90	600
1999/04/23	15.50	15.50	15.50	15.90	15.50	100
1999/04/21	15.50	15.50	15.50	15.90	15.50	700
1999/04/15	16.00	16.00	15.00	16.00	16.00	100
1999/04/09	15.25	15.25	15.00	16.00	15.25	2,156
1999/04/08	15.75	15.75	15.50	16.00	15.75	40,000
1999/04/07	15.50	15.50	15.50	16.00	15.50	500
1999/04/06	15.50	15.50	15.50	16.00	15.50	1,300
1999/04/01	15.85	15.30	15.30	16.00	15.30	8,297
1999/03/30	15.75	15.50	15.85	16.00	15.75	3,340
1999/03/29	15.65	15.50	15.50	16.00	15.65	886
1999/03/26	15.50	15.50	15.30	16.20	15.50	2,000
1999/03/25	15.75	15.50	15.30	16.20	15.50	11,220
1999/03/24	15.75	15.75	15.75	16.20	15.75	3,288
1999/03/23	16.00	15.75	15.75	16.20	15.75	1,043
1999/03/22	16.00	15.75	15.75	16.20	15.75	4,953
1999/03/17	15.50	15.30	15.30	15.75	15.50	1,100
1999/03/16	15.50	15.50	15.30	15.75	15.50	1,209
1999/03/15	15.50	15.50	15.30	15.50	15.50	2,500
1999/03/12	15.50	15.50	15.50	15.75	15.50	1,950
1999/03/11	15.50	15.50	15.50	15.75	15.50	800
1999/03/10	15.50	15.50	15.30	15.50	15.50	500
1999/03/09	15.75	15.30	15.30	15.75	15.30	5,800
1999/03/05	15.75	15.75	15.50	15.75	15.75	2,100
1999/03/04	15.50	15.30	15.30	15.75	15.30	750
1999/03/03	15.75	15.75	15.50	15.75	15.75	500
1999/03/02	15.75	15.75	15.30	15.75	15.75	193
1999/02/25	15.50	15.40	15.40	15.75	15.40	10,565
1999/02/24	15.50	15.50	15.40	15.75	15.50	1,000
1999/02/23	15.40	15.40	15.40	15.75	15.40	180
1999/02/22	15.75	15.40	15.40	15.75	15.75	4,200
1999/02/19	15.65	15.55	15.40	15.75	15.55	3,400
1999/02/15	16.00	15.50	15.40	16.25	15.50	10,400
1999/02/12	16.25	16.00	15.50	16.25	16.25	1,000
1999/02/11	16.00	16.00	15.50	16.00	16.00	3,000
1999/02/10	15.75	15.65	15.50	16.65	15.65	8,800
1999/02/09	15.75	15.75	15.75	16.65	15.75	2,700
1999/02/08	16.65	15.75	15.75	16.65	15.75	7,800
1999/02/05	16.00	16.00	16.00	16.65	16.00	1,669
1999/02/04	16.00	16.00	16.00	16.65	16.00	404
1999/02/02	16.00	16.00	16.00	16.65	16.00	1,210
1999/01/29	16.00	16.00	16.00	16.65	16.00	35,900
1999/01/26	16.00	16.00	16.00	16.75	16.00	600
1999/01/25	16.00	16.00	16.00	16.95	16.00	400
1999/01/19	17.00	17.00	16.00	16.95	17.00	1,000
1999/01/18	17.00	16.00	16.00	17.50	17.00	2,826
1999/01/15	16.75	16.50	16.50	17.00	16.50	2,633
1999/01/13	16.75	16.25	16.75	17.00	16.25	806
1999/01/12	16.25	16.00	16.75	17.00	16.00	1,000
1999/01/11	16.75	16.25	16.25	17.00	16.25	8,000
1999/01/08	16.75	16.25	16.25	16.75	16.75	2,208
1999/01/07	16.50	16.25	16.50	16.75	16.50	735
1999/01/06	16.50	16.25	16.25	16.75	16.50	2,325
1999/01/05	17.00	16.05	16.25	17.00	17.00	7,550
1998/12/31	16.30	16.30	16.00	17.00	16.30	86,108
1998/12/22	15.50	15.50	15.50	17.00	15.50	200
1998/12/18	15.50	15.50	15.50	17.00	15.50	2,000
1998/12/17	15.50	15.50	15.50	17.00	15.50	26,297
1998/12/16	15.50	15.30	15.50	17.00	15.50	11,900
1998/12/15	15.50	15.30	15.30	15.50	15.30	7,400

Dividend History (BMD)

Unadjusted For Stock Dividends and Stock Splits

Record Date	ExDate	Pay Date	Value
2024/11/05	2024/11/04	2024/11/19	0.44
2024/08/05	2024/07/31	2024/08/19	0.44
2024/05/07	2024/05/06	2024/05/21	0.44
2023/11/08	2023/11/07	2023/11/22	0.44
2023/08/14	2023/08/11	2023/08/28	0.44
2023/05/08	2023/05/05	2023/05/22	0.44
2023/02/27	2023/02/24	2023/03/14	0.44
2022/11/14	2022/11/10	2022/11/28	0.44
2022/08/08	2022/08/05	2022/08/22	0.44
2022/05/16	2022/05/13	2022/05/31	0.44
2022/02/28	2022/02/25	2022/03/14	0.44
2021/11/10	2021/11/09	2021/11/24	0.44
2021/08/10	2021/08/09	2021/08/24	0.44
2021/05/12	2021/05/11	2021/05/26	0.44
2021/02/24	2021/02/23	2021/03/10	0.44
2020/11/12	2020/11/10	2020/11/30	0.44
2020/08/05	2020/08/04	2020/08/19	0.44
2020/05/14	2020/05/13	2020/05/28	0.44
2020/02/26	2020/02/25	2020/03/11	0.44
2019/11/04	2019/11/01	2019/11/15	0.44
2019/08/05	2019/07/31	2019/08/16	0.44
2019/05/06	2019/05/03	2019/05/17	0.44
2019/03/04	2019/03/01	2019/03/15	0.44
2018/11/05	2018/11/02	2018/11/16	0.38
2018/08/06	2018/08/01	2018/08/17	0.38
2018/05/04	2018/05/03	2018/05/15	0.38
2018/02/26	2018/02/23	2018/03/09	0.38
2017/11/13	2017/11/10	2017/11/27	0.32
2017/08/14	2017/08/10	2017/08/28	0.32
2017/05/15	2017/05/11	2017/05/30	0.32
2017/03/13	2017/03/09	2017/03/27	0.32
2016/11/14	2016/11/10	2016/11/28	0.1
2016/08/15	2016/08/11	2016/08/29	0.01
2016/05/13	2016/05/11	2016/05/27	0.01
2016/03/11	2016/03/09	2016/03/24	0.01
2015/08/14	2015/08/12	2015/08/28	0.01
2015/05/15	2015/05/13	2015/05/27	0.01
2015/03/13	2015/03/11	2015/03/27	0.01
2015/03/13	2015/03/11	2015/03/27	0.01 Special
2015/03/13	2015/03/11	2015/03/27	0.01
2014/11/14	2014/11/12	2014/11/28	0.01
2014/08/15	2014/08/13	2014/08/29	0.01
2014/03/14	2014/03/12	2014/03/28	0.01
2013/11/08	2013/11/06	2013/11/22	0.01
2013/08/09	2013/08/07	2013/08/23	0.01
2013/05/09	2013/05/07	2013/05/23	0.01
2013/03/05	2013/03/01	2013/03/22	0.04
2009/11/04	2009/11/09	2009/11/23	0.04 Stock
2009/11/04	2009/11/02	2009/11/23	0.04
2009/05/15	2009/05/13	2009/06/05	0.04 Stock Div
2009/05/15	2009/05/13	2009/06/05	0.04
2009/03/16	2009/03/12	2009/04/08	0.04 Stock Div
2009/03/16	2009/03/12	2009/04/08	0.04
2008/11/05	2008/11/03	2008/11/20	0.16
2008/08/13	2008/08/11	2008/08/27	0.16
2008/05/05	2008/05/01	2008/05/19	0.16
2008/02/20	2008/02/18	2008/03/12	0.16
2007/11/07	2007/11/05	2007/11/21	0.145
2007/08/01	2007/07/30	2007/08/17	0.145
2007/05/02	2007/04/30	2007/05/16	0.145
2005/05/04	2005/05/02	2005/05/16	0.373
2001/11/06	2001/11/02	2001/11/15	0.32

Documents

Date Posted	Description
2024/11/04	Share Repurchase - October 2024
2024/10/23	2024 Financial Results - Q3
2024/10/09	2024 Financial Results Q3 and Earnings Conference Call
2024/10/01	Share Repurchase - September 2024
2024/09/04	Senior Management Appointments
2024/09/03	Share Repurchase - August 2024
2024/08/05	Share Repurchase - July 2024
2024/07/22	2024 Financial Results Q2 and new board member Stephen E. Cummings
2024/07/09	2024 Financial Results Q2 and Earnings Conference Call
2024/07/03	Share Repurchase - June 2024
2024/06/03	Share Repurchase - May 2024
2024/05/13	Share Repurchase - April 2024
2024/05/09	2024 Annual General Meeting Voting Results
2024/05/08	Board of Directors Change - Pamela Thomas-Graham
2024/04/24	2024 Financial Results - Q1
2024/03/21	2024 Financial Results Q1 and Conference Call
2024/03/18	Butterfield Appoints General Counsel Following Retirement
2024/03/13	2024 AGM Mailing Notice
2024/03/13	2024 AGM Proxy Card
2024/03/13	2024 AGM Notice and Proxy Statement
2024/03/01	Pillar 3 Disclosures December 2023
2024/02/28	2023 Financials - SEC Form 20-F
2024/02/26	SEC Form F-3 Registration Statement
2024/01/29	2023 Financial Results - Q4 and Full Year Earnings
2023/12/05	Butterfield Announces Share Repurchase Program
2023/10/24	Third Quarter Results and Dividend Notification
2023/10/10	2023 Financial Results - Q3
2023/08/16	2023 Financials - Interim Report Q2
2023/08/16	2023 Q2 Earnings Call Presentation
2023/07/31	2023 Financial Results - Q2
2023/07/17	2023 Financial Results Q2 and Earnings Conference Call Details
2023/04/24	2023 Financial Results - Q1
2023/04/13	2023 Financial Results Q1 and Earnings Conference Call
2023/02/23	2022 Financials - Form 20-F Annual Report
2023/02/13	2022 Financial Results - Q4 and Full Year
2023/01/24	2022 Financial Results Q4 and Earnings Conference Call
2022/10/31	2022 Financial Results Q3
2022/07/25	2022 Financial Results Q2
2022/05/02	2022 Financial Results Q1
2022/04/22	2021 Financials
2022/02/24	2021 Financials - Form 20-F Annual Report
2021/11/02	Form S-8 Registration Statement
2021/10/27	2021 Financial Results - Q3
2021/06/04	2020 Financials
2021/03/18	2020 Financials - Interim Report - 30 September
2020/09/30	2020 Financials - Interim Report - 30 June
2020/07/14	2020 Financials - Interim Report - 31 March
2020/07/14	2019 Financials
2020/07/14	2019 Q3 Financial Report
2020/04/30	2020 Q1 Financial Report
2020/02/26	20F Filing - BNTB 12.31.2019
2019/09/30	2019 Q2 Interim Financial Report
2019/09/30	2019 Q1 Financial Report
2019/09/30	2018 Financials
2019/02/26	20F Filing - BNTB 12.31.2018
2019/02/20	2018 Q3 Financial Report
2018/09/24	2018 Q2 Interim Financial Report
2018/09/24	2018 Q1 Financial Report
2018/09/24	2017 Q3 Financial Report
2018/09/24	2017 Q1 Financial Report
2018/04/03	2017 Financials
2017/09/21	2017 Q2 Interim Financial Report
2017/03/28	2016 Financials
2016/10/25	2016 Q3 Financial Report
2016/09/23	2016 Q2 Interim Financial Report
2016/04/25	2016 Q1 Financial Report
2016/04/21	web-link to Annual Reports
2016/04/21	2015 Financials
2015/10/01	2015 Q2 Interim Financial Report
2015/04/08	2014 Financials
2014/07/29	2014 Interim Financials
2014/07/29	2013 Financials
2014/07/29	2012 Financials
2012/04/12	2011 Financials
2012/04/12	2010 Financials
2010/03/17	2009 Financials
2009/03/06	2008 Financials

Contacts

Name	Position	Email
Michael Collins	CEO	michael.collins@butterfieldgroup.com

Directors

Name
Alastair Barbour
Ingrid Pierce
Mark Lynch
Jana Schreuder

Transfer Agent

MUFG Investor Services
Notice: Undefined variable: ListingSponsorObj in /var/www/html/CompanyDisplay.php on line 629

Fatal error: Uncaught Error: Call to a member function GetListingSponsorID() on null in /var/www/html/CompanyDisplay.php:629 Stack trace: #0 {main} thrown in /var/www/html/CompanyDisplay.php on line 629

Listing Type:	BSX Main Board
Listing Status:	Listed
Listed:	02 Feb 1971
Available To:	General Public

The Bank of N.T. Butterfield & Son Ltd