Bermuda Stock Exchange

P.O. Box HM 3392 Hamilton HM PX Bermuda

http://www.ascendantgroup.bm

Listed Since: 1998/05/30
Delisted on: 2020/11/09
BSX Ticker: AGL.BH
CUSIP: G05158103
ISIN: BMG051581038
FIGI: BBG000C27067
Tel: (441) 298-6100
Fax: (441) 292-8975
Email: bsxinfo@ascendant.bm

Ascendant Group Limited (AGL.BH), formerly BELCO Holdings Limited (BELCO.BH), is the holding company for:

Bermuda Electric Light Company Limited (BELCO): the leading supplier of electricity on the Island with a 165MW plant located in the center of the Island. It supplies all residential and commercial needs;
AG Holdings Limited, responsible for all non-utility businesses within Ascendant Group including AIRCARE LTD, IFM Limited and PureNERGY RENEWABLES, Ltd.;
Inventure Limited: Pursues diversified investment opportunities outside the energy business, focusing in particular on infrastructure development.

BSX Trading History (BMD)

Unadjusted For Stock Dividends and Stock Splits

Date	High	Low	Bid	Ask	Close	Volume
2020/09/01	30.38	30.38	30.50	32.00	30.38	182
2020/08/20	30.38	30.38	30.50	32.00	30.38	1,000
2020/08/03	31.25	30.38	30.38	32.00	30.38	3,400
2020/07/17	31.25	31.25	31.05	31.75	31.25	1,300
2020/07/15	31.05	31.05	31.05	32.00	31.05	500
2020/07/09	33.00	32.95	31.00	33.50	33.00	2,000
2020/06/30	30.50	30.50	30.38	32.95	30.50	100
2020/06/24	30.50	30.50	30.38	30.50	30.50	500
2020/06/22	31.00	31.00	30.38	30.50	31.00	1,615
2020/06/18	30.55	30.50	30.50	31.00	30.50	800
2020/06/11	30.55	30.55	30.55	31.00	30.55	500
2020/06/09	31.00	31.00	30.55	31.00	31.00	700
2020/06/03	30.60	30.60	30.55	31.00	30.60	400
2020/05/21	31.00	31.00	30.55	31.00	31.00	2,050
2020/05/15	31.00	31.00	30.55	31.00	31.00	1,000
2020/05/08	31.00	31.00	30.55	33.50	31.00	126
2020/05/06	33.95	31.00	30.50	31.00	33.95	4,700
2020/05/05	30.25	30.25	30.50	31.00	30.25	400
2020/05/04	30.25	30.25	30.00	30.25	30.25	2,500
2020/04/30	30.00	30.00	30.00	30.25	30.00	400
2020/04/29	30.25	30.25	30.00	30.15	30.25	2,000
2020/04/28	30.25	30.25	30.00	30.25	30.25	1,500
2020/04/27	30.25	30.25	30.00	30.25	30.25	1,500
2020/04/24	30.25	30.25				1,000
2020/04/23	30.25	30.25	30.00	30.25	30.25	1,500
2020/04/21	30.25	30.25	30.00	30.25	30.25	1,500
2020/04/20	30.25	30.25	30.00	30.25	30.25	1,500
2020/04/17	30.25	30.25	30.00	30.25	30.25	1,800
2020/04/16	30.25	30.25	30.00	30.25	30.25	1,500
2020/04/09	30.25	30.25	30.00	30.25	30.25	1,700
2020/04/08	30.25	30.25	28.50	30.25	30.25	1,700
2020/03/10	30.25	30.25	30.25	31.00	30.25	300
2020/03/06	30.30	30.30	30.25	31.00	30.30	135
2020/02/28	30.00	30.00	30.00	31.00	30.00	82
2020/02/27	30.00	30.00	30.00	31.00	30.00	3,000
2020/02/25	30.05	30.05	30.00	31.00	30.05	330
2020/02/24	30.00	30.00	30.00	31.00	30.00	300
2020/02/19	31.00	31.00	30.00	31.00	31.00	1,400
2020/02/14	31.00	31.00	31.00	33.95	31.00	300
2020/02/13	31.00	31.00	31.00	33.95	31.00	100
2020/02/12	31.00	31.00	31.00	33.95	31.00	3,300
2020/02/07	31.00	31.00	31.00	32.45	31.00	135
2020/02/06	31.00	31.00	31.00	32.45	31.00	45
2020/01/31	31.00	31.00	31.00	32.45	31.00	3,988
2020/01/30	31.00	31.00	31.00	32.45	31.00	700
2020/01/17	31.00	31.00	31.00	32.45	31.00	293
2020/01/09	32.45	32.45	28.50	32.45	32.45	100
2020/01/07	31.50	31.50	30.00	32.45	31.50	210
2019/12/31	31.50	31.50	30.00	32.45	31.50	1,400
2019/12/18	29.00	29.00	29.00	31.50	29.00	800
2019/12/09	30.00	30.00	29.00	32.45	30.00	200
2019/11/15	29.90	29.90	28.50	30.00	29.90	12,146
2019/11/14	29.30	29.00	28.25	29.90	29.00	2,700
2019/11/01	30.00	30.00	29.30	31.00	30.00	7,500
2019/10/23	30.75	30.00	30.00	34.00	30.00	42
2019/10/16	30.75	30.00	30.00	34.00	30.00	3,400
2019/10/15	31.25	31.25	31.25	33.00	31.25	300
2019/10/10	33.00	33.00	31.25	34.00	33.00	2,000
2019/10/08	33.00	33.00	33.00	34.00	33.00	3,000
2019/10/03	33.50	33.50	33.00	34.00	33.50	10,000
2019/09/30	33.00	33.00	33.00	34.80	33.00	400
2019/09/24	31.75	31.75	31.50	34.80	31.75	700
2019/09/13	32.00	32.00	31.50	34.00	32.00	1,000
2019/09/11	33.00	32.50	32.00	34.00	32.50	1,200
2019/09/09	33.00	33.00	33.00	34.00	33.00	800
2019/08/29	34.00	34.00	33.50	34.00	34.00	500
2019/08/12	30.50	30.00	30.10	34.80	30.00	3,000
2019/07/30	30.00	30.00	30.00	34.80	30.00	55
2019/07/23	30.00	30.00	30.00	34.80	30.00	500
2019/07/15	24.01	24.01	24.01	34.80	24.01	21
2019/06/26	24.01	24.01	24.01	34.80	24.01	200
2019/06/24	34.95	34.95	24.01	34.90	34.95	1,000
2019/05/31	22.00	18.30	18.00	22.00	22.00	37,300
2019/05/30	18.30	18.00	17.30	18.30	18.30	5,000
2019/05/29	18.25	18.06	17.31	18.00	18.06	2,888
2019/05/27	20.49	20.49	18.01	20.49	20.49	50
2019/05/20	20.49	20.49	18.01	20.49	20.49	2,000
2019/05/15	21.00	18.00	21.00	21.99	21.00	2,346
2019/05/08	21.00	21.00	18.00	21.00	21.00	904
2019/04/30	21.00	21.00	21.95	21.99	21.00	400
2019/04/17	18.25	18.25	17.31	21.99	18.25	854
2019/04/09	18.00	18.00	17.30	21.90	18.00	2,300
2019/04/08	20.00	18.00	17.00	18.00	18.00	6,242
2019/04/05	18.00	18.00	18.00	20.00	18.00	862
2019/04/03	20.00	20.00	20.00	21.99	20.00	1,087
2019/03/27	22.00	20.50	20.05		22.00	68,840
2019/03/25	20.00	20.00	20.00	20.50	20.00	4,610
2019/03/22	20.00	20.00	20.00	20.25	20.00	8,000
2019/03/20	20.00	20.00	20.00	20.50	20.00	1,800
2019/03/18	20.00	20.00	20.00	20.50	20.00	50
2019/03/14	20.00	20.00	20.00	20.50	20.00	800
2019/03/13	20.00	20.00	20.00	20.50	20.00	5,223
2019/03/08	20.00	20.00	20.00	20.50	20.00	11,700
2019/03/07	20.00	20.00	20.00	20.50	20.00	5,000
2019/03/06	20.00	20.00	20.00	20.50	20.00	10,600
2019/03/04	20.00	20.00	20.00	20.50	20.00	13,235
2019/02/28	20.00	20.00	19.50	20.00	20.00	15,100
2019/02/26	20.50	20.50	20.00	20.50	20.50	1,900
2019/02/25	21.00	20.50	20.50	21.00	21.00	3,084
2019/02/22	21.00	21.00	20.50	21.00	21.00	5,000
2019/02/21	21.00	20.95	20.50	21.25	21.00	15,800
2019/02/20	20.50	20.50	20.50	20.95	20.50	1,200
2019/02/14	22.00	20.00	20.50	22.00	22.00	7,100
2019/02/12	21.00	20.00	19.50	21.00	21.00	7,000
2019/02/11	20.50	20.50	20.50	21.00	20.50	4,755
2019/02/08	20.00	19.25	20.50	21.00	19.25	31,000
2019/02/07	18.50	18.25	18.30		18.50	55
2019/02/05	18.50	18.25	18.30		18.50	16,000
2019/02/04	18.00	18.00	17.75	18.25	18.00	15,000
2019/02/01	17.50	17.50	17.55		17.50	6,520
2019/01/30	17.50	17.00	17.25	17.50	17.50	770
2019/01/29	17.00	17.00	17.00	17.50	17.00	7,717
2019/01/25	16.75	16.75	16.75	17.00	16.75	8,000
2019/01/23	16.75	16.75	16.75	17.25	16.75	8,300
2019/01/22	16.75	16.75	16.75	17.25	16.75	9,235
2019/01/18	16.75	16.75	16.75	17.25	16.75	2,514
2019/01/11	16.75	16.75	16.75	17.45	16.75	8,682
2019/01/09	16.75	16.75	16.75	17.45	16.75	4,658
2019/01/08	16.75	16.75	16.75	17.45	16.75	4,220
2019/01/07	16.75	16.75	16.75	17.45	16.75	9,000
2019/01/04	16.75	16.75	16.75	17.30	16.75	6,000
2019/01/03	16.90	16.75	16.75	17.30	16.75	4,900
2019/01/02	16.90	16.90	16.90	17.00	16.90	6,000
2018/12/21	17.00	16.90	16.90	17.00	16.90	7,612
2018/12/20	17.00	17.00	17.00	17.45	17.00	11,602
2018/12/18	17.00	17.00	17.00	17.45	17.00	2,000
2018/12/17	17.00	17.00	17.00	17.45	17.00	2,013
2018/12/14	17.00	17.00	17.00	17.45	17.00	21,169
2018/12/10	17.00	17.00	17.00	17.20	17.00	1,749
2018/12/06	17.00	17.00	17.00	17.45	17.00	1,600
2018/12/05	17.00	17.00	17.00	17.45	17.00	360
2018/12/03	17.00	17.00	17.00	17.45	17.00	3,300
2018/11/27	17.00	17.00	17.00	17.45	17.00	37,532
2018/11/26	17.00	17.00	17.00	17.25	17.00	15,000
2018/11/23	17.00	17.00	16.75	17.00	17.00	520
2018/11/21	17.00	17.00	17.00	17.25	17.00	6,827
2018/11/20	17.00	17.00	17.00	17.25	17.00	500
2018/11/19	17.00	17.00	17.00	17.45	17.00	400
2018/11/16	17.00	17.00	17.00	17.45	17.00	1,500
2018/11/13	17.00	17.00	17.00	17.45	17.00	7,856
2018/11/09	17.00	17.00	17.00	17.45	17.00	30,000
2018/11/08	17.00	17.00	17.00	17.25	17.00	19,794
2018/11/02	17.00	17.00	17.00	17.50	17.00	1,932
2018/10/31	17.00	17.00	17.00	17.50	17.00	5,700
2018/10/29	17.00	17.00	17.00	17.50	17.00	2,456
2018/10/26	17.00	17.00	17.00	17.50	17.00	8,494
2018/10/24	17.00	17.00	17.00	17.50	17.00	500
2018/10/22	17.00	17.00	17.00		17.00	6,322
2018/10/18	17.00	17.00	17.00	17.50	17.00	13,394
2018/10/17	17.00	17.00	17.00		17.00	26,117
2018/10/15	17.00	17.00	17.00		17.00	4,223
2018/10/12	17.00	17.00	17.00	17.25	17.00	7,700
2018/10/11	17.00	17.00	17.00	17.50	17.00	4,000
2018/10/10	17.00	17.00	17.00	17.50	17.00	706
2018/10/05	17.00	17.00	17.00		17.00	3,000
2018/10/03	16.50	16.50	16.50	17.00	16.50	10,135
2018/10/02	16.50	16.50	16.50	17.00	16.50	76
2018/10/01	16.50	16.50	16.50	17.00	16.50	5,000
2018/09/27	16.50	16.50	16.50	17.00	16.50	800
2018/09/26	16.50	16.50	16.50	17.00	16.50	9,584
2018/09/24	16.50	16.50	16.50	17.00	16.50	7,728
2018/09/21	16.50	16.50	16.50	17.00	16.50	500
2018/09/20	16.50	16.50	16.50	17.00	16.50	5,100
2018/09/19	16.45	16.45	16.45	16.50	16.45	10,100
2018/09/18	16.45	16.35	16.40	16.49	16.45	145,464
2018/09/17	16.30	16.30	16.30	16.35	16.30	1,928
2018/09/11	16.30	16.30	16.30	16.40	16.30	1,500
2018/09/10	16.30	16.30	16.30	16.35	16.30	404
2018/09/07	16.33	16.30	16.30	16.35	16.30	148,800
2018/09/06	16.30	16.30	16.30	16.32	16.30	20,040
2018/09/05	16.30	16.30	16.30	16.33	16.30	10,000
2018/09/04	16.30	16.30	16.30	16.35	16.30	10,394
2018/08/29	16.30	16.30	16.30	16.40	16.30	5,574
2018/08/28	16.30	16.30	16.10	16.30	16.30	5,500
2018/08/21	16.30	16.30	16.30	16.40	16.30	1,000
2018/08/20	16.30	16.30	16.30	16.40	16.30	2,700
2018/08/09	16.30	16.30	16.25	16.40	16.30	2,500
2018/08/01	16.30	16.30	16.30	16.49	16.30	1,500
2018/07/31	16.26	16.25	16.25	16.49	16.25	500
2018/07/27	16.25	16.25	16.25	16.49	16.25	4,300
2018/07/26	16.49	16.49	16.25	16.49	16.49	100
2018/07/24	16.50	16.50	16.25	16.50	16.50	1,900
2018/07/16	16.25	16.25	16.25	16.50	16.25	2,000
2018/07/12	16.25	16.25	16.25	16.50	16.25	25
2018/07/10	16.25	16.25	16.25	16.50	16.25	3,040
2018/07/09	16.25	16.25	16.25	16.50	16.25	100
2018/07/04	16.10	16.10	16.10	16.50	16.10	4,570
2018/06/27	16.00	16.00	16.00	17.00	16.00	3,928
2018/06/25	16.00	15.90	15.85	16.00	16.00	7,400
2018/06/20	16.00	16.00	15.85	16.00	16.00	1,000
2018/06/19	15.85	15.85	15.85	16.00	15.85	1,500
2018/06/13	15.85	15.85	15.80	17.00	15.85	10,000
2018/06/12	15.80	15.80	15.80	16.00	15.80	161,260
2018/06/11	15.80	15.80	15.80	16.00	15.80	3,000
2018/05/24	15.50	15.50	15.15	16.00	15.50	10,000
2018/05/23	15.00	15.00	15.10	15.50	15.00	15,045
2018/05/22	15.00	14.95	15.00	15.50	15.00	28,500
2018/05/21	13.10	13.10	13.11	14.95	13.10	418
2018/05/18	12.00	12.00	12.30	15.00	12.00	20
2018/05/14	12.00	12.00	12.30	15.00	12.00	900
2018/05/11	12.00	12.00	12.00	15.00	12.00	1,900
2018/04/27	10.50	10.50	10.50	11.95	10.50	1,500
2018/04/25	10.00	10.00	10.50	10.95	10.00	600
2018/04/10	10.00	9.95	8.50	10.95	10.00	8,000
2018/04/09	9.00	9.00	8.50	9.95	9.00	16,496
2018/04/02	10.00	9.75	8.50	10.00	10.00	2,000
2018/03/15	10.05	10.00	9.75	10.00	10.00	3,300
2018/03/13	10.05	10.05	10.05	10.95	10.05	2,700
2018/02/19	10.00	9.95	9.05	10.95	10.00	9,000
2018/02/12	10.00	9.65	9.05	10.95	10.00	14,000
2018/02/09	9.99	9.99	9.05	9.99	9.99	484
2018/02/01	10.00	10.00	9.05	10.00	10.00	1,000
2018/01/30	10.00	10.00	9.51	10.95	10.00	9,762
2018/01/29	9.51	9.51	9.51	10.00	9.51	2,200
2018/01/24	10.00	9.98	9.51	10.95	10.00	12,200
2018/01/22	10.00	10.00	9.51	10.95	10.00	95
2018/01/18	10.00	10.00	9.51	10.95	10.00	9,300
2018/01/17	10.00	10.00	9.51	10.00	10.00	500
2018/01/15	10.00	9.79	9.50		10.00	23,800
2018/01/12	9.50	9.50	9.50	9.79	9.50	800
2018/01/10	9.80	9.79	9.50	9.80	9.80	2,000
2018/01/02	9.50	9.50	8.76	9.79	9.50	2,100
2017/12/14	9.79	9.79	9.50	9.79	9.79	1,000
2017/12/12	9.55	9.55	9.50	9.79	9.55	2,000
2017/11/29	9.60	9.50	9.50	9.79	9.50	722
2017/11/14	9.50	9.50	9.50	9.79	9.50	700
2017/11/10	9.50	9.50	9.25	9.50	9.50	700
2017/11/09	9.25	9.25	9.25	9.50	9.25	6,916
2017/11/02	9.25	9.25	8.76	9.79	9.25	2,900
2017/10/30	9.25	9.25	9.25	9.79	9.25	4,000
2017/10/18	9.25	9.25	9.25	9.49	9.25	300
2017/10/12	9.49	9.30	9.30	9.90	9.49	1,300
2017/10/11	9.26	9.25	9.25	9.49	9.25	3,000
2017/10/10	9.26	9.26	9.25	9.49	9.26	35,049
2017/10/03	9.25	9.25	9.10	9.49	9.25	700
2017/10/02	9.30	9.25	9.25	9.49	9.25	4,000
2017/09/29	9.25	9.25	9.25	9.49	9.25	5,400
2017/09/28	9.25	9.09	9.00	9.49	9.25	15,500
2017/09/26	8.75	8.75	8.75	9.09	8.75	4,300
2017/09/21	9.00	8.99	8.52	9.09	9.00	7,000
2017/09/13	8.60	8.60	8.52	9.24	8.60	9,000
2017/09/06	9.25	9.25	8.52	9.25	9.25	500
2017/09/05	8.52	8.52	8.52	9.25	8.52	900
2017/09/01	9.00	9.00	8.52	9.00	9.00	1,200
2017/08/28	9.00	9.00	9.00	9.49	9.00	300
2017/08/22	9.00	9.00	8.52	9.00	9.00	3,000
2017/08/16	9.00	8.89	8.89	9.00	8.89	2,200
2017/08/11	9.00	9.00	9.00	9.49	9.00	700
2017/08/08	8.89	8.89	8.89	9.50	8.89	949
2017/08/07	8.99	8.99	8.89	9.00	8.99	1,300
2017/08/02	8.99	8.99	8.89	8.99	8.99	1,000
2017/07/31	8.95	8.89	8.89	8.99	8.89	3,000
2017/07/28	8.95	8.95	8.95	8.99	8.95	112
2017/07/27	8.99	8.95	8.89	8.99	8.99	6
2017/07/26	8.99	8.95	8.89	8.99	8.99	2,000
2017/07/25	8.89	8.89	8.89	8.95	8.89	14,041
2017/07/24	8.89	8.89	8.52	8.89	8.89	500
2017/07/20	8.89	8.89	8.52	8.89	8.89	1,000
2017/07/19	8.75	8.75	8.52	8.89	8.75	18,600
2017/07/10	8.90	8.90	8.52	8.90	8.90	300
2017/07/05	8.95	8.75	8.50	8.95	8.95	2,000
2017/06/14	8.50	7.51	7.51	9.00	7.51	60
2017/06/05	8.50	7.51	7.51	9.00	7.51	1,900
2017/06/02	8.75	8.69	8.50		8.75	5
2017/05/31	8.75	8.69	8.50		8.75	124
2017/05/30	8.75	8.69	8.50		8.75	62,000
2017/05/22	8.50	8.50	8.25	8.70	8.50	17,300
2017/05/11	8.25	8.25	8.25	8.70	8.25	28,074
2017/05/05	8.69	8.50	7.51	8.50	8.50	6,300
2017/04/26	8.50	8.50	7.51	8.74	8.50	14,000
2017/04/25	8.50	8.00	7.51	8.75	8.50	10,400
2017/04/24	8.50	7.99	7.50		8.50	192,700
2017/04/20	7.99	7.99	7.50	7.99	7.99	342
2017/03/31	7.50	7.50	7.50	7.99	7.50	156
2017/03/28	7.50	7.50	7.10	7.50	7.50	110
2017/03/27	7.50	7.20	7.10	7.50	7.50	94
2017/03/24	7.50	7.20	7.10	7.50	7.50	1,000
2017/03/17	7.20	7.20	7.10	7.20	7.20	3,000
2017/03/16	7.20	7.19	7.10	7.20	7.20	36,000
2017/03/01	7.20	7.20	7.10	7.50	7.20	9,794
2017/02/28	7.50	7.50	7.20	7.50	7.50	2,800
2017/02/21	7.25	7.15	7.15	7.99	7.15	2,000
2017/02/17	7.15	7.15	7.15	7.25	7.15	500
2017/02/14	7.25	7.15	7.15	7.99	7.15	5,400
2017/02/02	7.25	7.25	7.25	7.99	7.25	1,000
2017/01/27	7.25	7.20	7.20	7.99	7.20	5
2017/01/26	7.25	7.20	7.20	7.99	7.20	10,036
2017/01/25	7.25	7.25	7.25	8.00	7.25	100
2017/01/20	7.30	7.30	7.20	8.00	7.30	1,100
2017/01/19	7.15	7.15	7.20	8.00	7.15	600
2017/01/05	7.50	7.50	7.10	8.00	7.50	2,700
2017/01/03	7.10	7.10	7.10	8.00	7.10	188
2016/12/15	6.75	6.75	6.75	7.25	6.75	18,300
2016/12/05	6.75	6.75	6.60	6.95	6.75	700
2016/12/02	6.95	6.75	6.75	6.95	6.95	5,100
2016/11/30	7.00	6.95	6.51	7.01	6.95	22
2016/11/25	7.00	6.95	6.51	7.01	6.95	710,200
2016/11/17	6.95	6.95	6.95	6.97	6.95	650
2016/11/16	6.80	6.80	6.95	6.97	6.80	200
2016/11/10	6.98	6.50	6.50	6.97	6.98	79,700
2016/11/09	6.50	6.50	6.50	6.50	6.50	24,470
2016/11/07	6.50	6.50	6.50	6.50	6.50	2,700
2016/11/01	6.97	6.97	6.50	6.97	6.97	200
2016/10/20	6.50	6.50	6.50	6.97	6.50	400
2016/10/04	6.21	6.20	6.20	6.97	6.20	53,480
2016/09/28	6.20	6.20	6.00	6.98	6.20	2,000
2016/09/26	6.20	6.20	6.00	6.20	6.20	14,000
2016/09/22	6.00	6.00	6.00	6.20	6.00	200
2016/09/19	6.20	6.20	6.00	6.20	6.20	4,000
2016/09/15	6.00	6.00	6.00	6.99	6.00	20,400
2016/09/13	6.00	6.00	5.60	6.00	6.00	200
2016/09/08	5.75	5.75	5.60	6.00	5.75	4,200
2016/09/02	5.75	5.75	5.60	5.75	5.75	18,000
2016/08/29	5.70	5.70	5.60	5.75	5.70	10,000
2016/08/26	5.60	5.60	5.61	5.75	5.60	15,000
2016/08/25	5.61	5.60	5.45	6.99	5.60	19,400
2016/08/22	5.60	5.60	5.45	6.99	5.60	12,700
2016/08/18	5.46	5.45	5.45	5.50	5.45	400
2016/08/11	5.45	5.45	5.45	6.99	5.45	54
2016/08/04	5.45	5.45	5.45	6.99	5.45	200
2016/07/22	5.45	5.45	5.45	6.99	5.45	100
2016/07/21	5.45	5.45	5.36	6.99	5.45	1,200
2016/07/20	5.45	5.45	5.36	5.45	5.45	1,815
2016/07/18	5.45	5.45	5.45	6.99	5.45	1,211
2016/07/07	5.35	5.35	5.25	6.99	5.35	20,000
2016/07/01	5.25	5.25	5.25	6.99	5.25	1,200
2016/06/28	5.06	5.06	5.03	6.99	5.06	138
2016/06/24	5.06	5.06	5.03	6.99	5.06	20,000
2016/06/17	5.10	5.03	5.03	5.99	5.03	13,500
2016/06/02	5.05	5.05	5.03	5.99	5.05	772
2016/05/31	5.05	5.05	5.05	5.99	5.05	400
2016/05/25	4.99	4.99	4.99	5.99	4.99	614
2016/05/19	4.99	4.99	4.99	5.99	4.99	726
2016/05/18	4.99	4.70	4.99	5.99	4.99	5,400
2016/05/13	4.50	4.50	4.31	4.50	4.50	3,000
2016/05/10	4.95	4.95	4.16	5.99	4.95	10,000
2016/05/09	4.41	4.11	4.11	5.99	4.11	12,300
2016/04/29	4.41	4.40	4.40	5.99	4.40	4,000
2016/04/28	4.41	4.41	4.41	5.99	4.41	200
2016/04/21	4.41	4.41	4.41	5.00	4.41	600
2016/04/20	4.41	4.41	4.41	4.90	4.41	400
2016/04/13	4.41	4.41	4.41	4.90	4.41	400
2016/04/07	4.41	4.41	4.41	5.00	4.41	1,700
2016/04/06	4.41	4.41	4.41	5.00	4.41	254
2016/03/30	5.50	4.10	4.11	5.50	5.50	15,300
2016/03/23	4.25	4.25	4.25	5.25	4.25	54
2016/03/22	4.25	4.25	4.25	5.25	4.25	800
2016/03/14	4.40	4.40	4.25	5.25	4.40	22,000
2016/03/07	4.40	4.40	4.01	4.50	4.40	4,400
2016/03/04	4.40	4.40	4.40	4.50	4.40	600
2016/03/03	4.50	4.50	4.00	4.50	4.50	3,700
2016/02/23	4.50	4.50	4.50	5.00	4.50	1,300
2016/02/16	4.70	4.70	4.50	5.00	4.70	2,000
2016/02/11	4.70	4.70	4.50	5.00	4.70	3,400
2016/02/10	4.70	4.70	4.70	5.00	4.70	1,600
2016/02/02	4.80	4.80	4.80	5.00	4.80	600
2016/01/21	4.80	4.80	4.80	5.00	4.80	700
2016/01/20	4.80	4.80	4.80	5.00	4.80	1,200
2016/01/12	4.80	4.80	4.80	5.00	4.80	400
2016/01/08	4.80	4.80	4.80	5.00	4.80	300
2015/12/30	4.80	4.80	4.80	5.00	4.80	1,000
2015/12/29	4.80	4.80	4.80	5.00	4.80	2,000
2015/12/21	4.80	4.80	4.85	4.85	4.80	700
2015/12/16	4.85	4.80	4.85	4.85	4.85	1,400
2015/12/14	4.80	4.80	4.85	4.85	4.80	600
2015/12/10	4.85	4.85	4.85	5.00	4.85	1,362
2015/12/03	5.05	4.70	5.00	5.25	4.70	86
2015/11/26	5.05	4.70	5.00	5.25	4.70	8,500
2015/11/25	5.05	5.05	5.05	5.25	5.05	1,700
2015/11/20	5.05	5.05	5.05	5.25	5.05	2,200
2015/11/17	5.05	5.00	5.05	5.25	5.05	1,900
2015/11/13	5.00	5.00	5.00	5.00	5.00	6,500
2015/11/10	5.00	5.00	5.00	5.00	5.00	15,400
2015/11/05	5.00	5.00	5.00	5.00	5.00	5,010
2015/10/21	5.00	5.00	4.80	5.34	5.00	25,000
2015/10/20	5.20	5.19	4.80	5.34	5.20	12,800
2015/10/19	5.00	4.80	4.80	5.19	4.80	2,000
2015/10/07	5.00	5.00	5.00	5.20	5.00	605
2015/10/01	5.00	5.00	5.00	5.20	5.00	2,100
2015/09/22	4.80	4.80	4.81	5.34	4.80	1,000
2015/09/11	4.80	4.80	4.80	5.40	4.80	1,500
2015/09/10	5.20	5.20	4.80	5.40	5.20	2,500
2015/09/09	5.20	5.20	5.20	5.40	5.20	400
2015/09/08	5.20	5.20	5.20	5.40	5.20	100
2015/09/04	5.20	5.20	5.20	5.40	5.20	4,100
2015/09/03	5.20	5.20	5.20	5.40	5.20	4,000
2015/09/01	5.20	5.20	5.20	5.40	5.20	500
2015/08/31	5.20	5.20	5.20	5.40	5.20	200
2015/08/25	5.00	5.00	5.00	5.40	5.00	2,200
2015/08/24	5.00	5.00	5.00	5.40	5.00	200
2015/08/18	5.05	5.00	5.00	5.40	5.00	1,000
2015/07/24	5.20	5.20	5.05	5.40	5.20	65
2015/07/16	5.20	5.20	5.05	5.40	5.20	50,000
2015/07/15	5.20	5.20	5.05	5.40	5.20	2,400
2015/07/07	5.05	5.05	5.05	5.20	5.05	1,000
2015/07/03	5.05	5.05	5.05	5.20	5.05	4,400
2015/06/19	5.00	5.00	5.00	5.40	5.00	7,100
2015/05/29	5.10	5.00	5.00	5.25	5.00	10,600
2015/05/27	5.40	5.40	5.10	5.40	5.40	100
2015/05/18	5.10	5.10	5.10	5.40	5.10	1,000
2015/05/08	5.05	5.05	5.05	5.40	5.05	900
2015/04/24	5.05	5.05	5.05	5.40	5.05	500
2015/04/22	5.40	5.40	5.05	5.40	5.40	615
2015/04/21	5.40	5.40	5.05	5.40	5.40	68
2015/04/15	5.40	5.40	5.05	5.40	5.40	1,500
2015/04/09	5.40	5.40	5.05	5.40	5.40	900
2015/04/07	5.40	5.15	5.15	5.40	5.40	9,100
2015/03/24	5.20	5.20	5.15	5.40	5.20	3,100
2015/03/23	5.50	5.50	5.00	5.40	5.50	200
2015/03/19	5.50	5.50	5.50	6.00	5.50	4,500
2015/03/17	5.85	5.50	5.00	5.50	5.50	3,300
2015/03/05	5.60	5.60	5.50	6.00	5.60	1,000
2015/03/04	5.50	5.50	5.50	5.60	5.50	2,500
2015/02/27	5.60	5.60	5.50	6.00	5.60	300
2015/02/26	5.60	5.60	5.60	6.00	5.60	700
2015/02/20	5.50	5.50	5.50	5.80	5.50	600
2015/02/19	5.70	5.50	5.50	5.80	5.50	6,600
2015/02/17	5.70	5.70	5.70	5.80	5.70	1,300
2015/02/12	5.65	5.60	5.60	5.80	5.60	4,700
2015/02/09	5.80	5.55	5.55	5.80	5.80	100
2015/02/05	5.80	5.55	5.55	5.80	5.80	16,308
2015/02/02	5.40	5.25	5.40	5.75	5.40	2,400
2015/01/21	5.25	5.25	5.15	5.25	5.25	1,000
2015/01/20	5.25	5.25	5.15	5.25	5.25	7,000
2015/01/15	5.25	5.25	5.00	5.25	5.25	1,900
2015/01/14	5.25	5.25	5.00	5.25	5.25	8,106
2015/01/07	5.25	5.25	5.25	5.40	5.25	4,400
2014/12/31	5.40	5.40	5.25	5.40	5.40	4,500
2014/12/30	5.50	5.40	5.25	5.40	5.40	14,500
2014/12/24	5.40	5.40	5.40	5.50	5.40	4,300
2014/12/23	5.00	5.00	5.40	5.50	5.00	515
2014/12/22	5.40	5.40	5.00	5.40	5.40	500
2014/12/18	5.40	5.40	5.40	5.70	5.40	7,900
2014/12/16	5.50	5.00	5.00	5.50	5.00	7,300
2014/12/15	5.25	5.25	5.00	5.25	5.25	5,000
2014/12/11	5.40	5.40	5.40	5.75	5.40	1,900
2014/12/10	5.75	5.65		5.80	5.65	11,200
2014/12/08	5.80	5.80	5.75	5.80	5.80	1,000
2014/12/05	5.80	5.80	5.80	6.00	5.80	1,000
2014/11/27	5.75	5.75	5.75	6.00	5.75	7,800
2014/11/24	5.90	5.90	5.75	5.90	5.90	3,900
2014/11/20	5.90	5.90	5.90	6.00	5.90	1,800
2014/11/19	5.90	5.90	5.90	6.00	5.90	1,400
2014/11/13	5.90	5.90	5.90	6.00	5.90	800
2014/11/07	6.00	6.00	5.90	6.00	6.00	23,500
2014/11/04	6.00	6.00	6.00	6.20	6.00	1,000
2014/10/30	6.00	6.00	6.00	6.25	6.00	1,000
2014/10/29	6.00	6.00	6.00	6.25	6.00	2,000
2014/10/24	6.00	5.95	6.00	6.25	6.00	2,500
2014/10/22	5.95	5.95	5.90	5.95	5.95	9,000
2014/10/14	5.90	5.90	5.90	5.95	5.90	100
2014/10/10	6.00	5.95	5.90	6.00	5.95	13,200
2014/10/08	5.95	5.95	5.95	6.00	5.95	4,100
2014/10/06	6.00	5.95	5.95	6.00	6.00	15,800
2014/09/30	6.00	6.00	5.65	6.00	6.00	2,700
2014/09/29	5.75	5.75	5.75	6.00	5.75	5,000
2014/09/24	5.75	5.75	5.75	6.00	5.75	1,500
2014/09/23	6.00	6.00	5.75	6.00	6.00	8,200
2014/09/19	6.10	6.10	5.75	6.10	6.10	10,000
2014/09/18	6.00	6.00		6.10	6.00	3,000
2014/09/17	6.15	6.10	6.00	6.25	6.10	7,400
2014/09/15	6.15	6.15	6.15	6.25	6.15	100
2014/09/03	6.15	6.15	6.15	6.25	6.15	4,400
2014/08/26	6.15	6.15	6.15	6.25	6.15	3,300
2014/08/25	6.15	6.15	6.00	6.15	6.15	5,900
2014/08/21	6.15	6.15	6.15	6.25	6.15	7,900
2014/08/19	6.15	6.15	6.15	6.25	6.15	7,000
2014/08/14	6.15	6.15	6.15	6.25	6.15	400
2014/08/13	6.15	6.15	6.15	6.25	6.15	200
2014/08/12	6.15	6.15	6.15	6.25	6.15	5,900
2014/08/08	6.25	6.25	6.15	6.25	6.25	5,000
2014/08/07	6.15	6.15	6.15	6.25	6.15	600
2014/08/05	6.15	6.15	6.15	6.25	6.15	200
2014/08/04	6.20	6.15	6.15	6.20	6.20	12,575
2014/07/30	6.20	6.20	6.15	6.20	6.20	6,800
2014/07/28	6.20	6.20	6.25	6.45	6.20	6,000
2014/07/23	6.20	6.20	6.20	6.25	6.20	1,900
2014/07/22	6.20	6.20	6.20	6.45	6.20	10,572
2014/07/21	6.20	6.20	6.20	6.25	6.20	1,900
2014/07/18	6.25	6.20	6.20	6.25	6.20	10,400
2014/07/16	6.50	6.50	6.25	6.50	6.50	4,000
2014/07/15	6.35	6.25	6.25	6.50	6.25	4,400
2014/07/14	6.35	6.35	6.35	6.50	6.35	7,600
2014/07/11	6.35	6.35	6.35	6.40	6.35	80
2014/07/10	6.35	6.35	6.35	6.40	6.35	900
2014/07/09	6.40	6.25		6.25	6.25	12,100
2014/07/08	6.50	6.50	6.40	6.75	6.50	3,300
2014/07/04	6.50	6.50	6.50	6.99	6.50	3,700
2014/07/03	6.50	6.40		6.50	6.50	17,700
2014/07/02	6.50	6.50	6.50	6.70	6.50	4,100
2014/06/24	6.50	6.50	6.50	6.75	6.50	300
2014/06/23	6.50	6.50	6.50	6.75	6.50	700
2014/06/20	6.75	6.70	6.70	7.00	6.75	43
2014/06/19	6.75	6.70	6.70	7.00	6.75	8,400
2014/06/18	7.00	7.00	6.71	6.75	7.00	14,700
2014/06/13	7.00	6.75	6.70	7.75	7.00	180,850
2014/06/11	6.75	6.75	6.75	6.95	6.75	3,900
2014/06/09	7.00	7.00	6.71	7.00	7.00	5,000
2014/06/06	7.25	7.25	7.00	7.25	7.25	10,000
2014/06/05	7.00	7.00	7.00	7.70	7.00	1,100
2014/06/04	7.35	7.35	6.71	7.35	7.35	200
2014/06/03	7.00	6.80	6.80	7.35	6.80	5,000
2014/05/29	7.75	7.01	7.01	7.75	7.01	4,500
2014/05/28	7.43	7.43	7.43	7.75	7.43	1,800
2014/05/23	7.50	7.43	7.43	7.50	7.43	1,900
2014/05/22	7.55	7.50	7.50	7.75	7.50	7,200
2014/05/20	7.75	7.75	7.50	8.10	7.75	37,400
2014/05/15	8.10	8.00	7.50	8.10	8.10	1,320
2014/05/12	8.00	8.00	8.00	8.25	8.00	4,200
2014/05/09	8.00	8.00	8.00	8.25	8.00	5,000
2014/05/08	8.00	8.00	8.00	8.25	8.00	5,000
2014/05/02	8.25	8.25	8.00	8.25	8.25	100
2014/05/01	8.00	8.00	8.00	8.50	8.00	8,300
2014/04/21	8.00	8.00	8.00	9.00	8.00	400
2014/04/15	8.00	8.00	7.55	9.50	8.00	100
2014/04/08	7.76	7.65	7.65	9.50	7.65	10
2014/04/07	7.76	7.65	7.65	9.50	7.65	6,707
2014/03/19	8.00	7.55	7.55	9.50	7.55	16
2014/03/18	8.00	7.55	7.55	9.50	7.55	11,900
2014/03/14	8.01	8.00		9.50	8.00	47
2014/03/13	8.01	8.00		9.50	8.00	6,000
2014/03/12	9.85	8.00	8.00	9.50	8.00	1,742
2014/03/10	10.00	10.00	9.85	10.20	10.00	11
2014/03/05	10.00	10.00	9.85	10.20	10.00	15,000
2014/03/03	10.00	10.00	9.85	10.19	10.00	5,000
2014/02/28	10.00	9.99	9.85	10.19	10.00	4,000
2014/02/26	10.00	10.00	9.85	10.20	10.00	66
2014/02/25	10.00	10.00	9.85	10.20	10.00	2,947
2014/02/21	10.00	10.00	9.85	10.00	10.00	1,000
2014/02/19	10.00	10.00	9.85	10.00	10.00	1,000
2014/02/12	10.15	10.00	9.85	10.00	10.00	2,820
2014/02/11	10.20	10.20	10.15	10.20	10.20	1,000
2014/02/06	10.20	10.20	10.12	10.20	10.20	66
2014/02/05	10.20	10.20	10.12	10.20	10.20	1,100
2014/02/04	10.20	10.15	10.12	10.20	10.20	3,069
2014/01/29	10.15	10.15	10.10	10.20	10.15	3,000
2014/01/20	10.25	10.24	10.01	10.25	10.25	2,650
2014/01/17	10.25	10.10	10.01	10.25	10.10	2,200
2014/01/16	10.10	10.10	10.01	10.25	10.10	5,000
2014/01/14	10.01	10.01	10.01	10.25	10.01	200
2014/01/13	10.01	10.00	10.00	10.25	10.00	1,580
2014/01/10	10.01	10.01	10.01	10.25	10.01	484
2014/01/08	10.25	10.25	10.01	10.25	10.25	3,000
2014/01/07	10.25	10.25	10.25	10.50	10.25	42
2013/12/30	10.25	10.25	10.25	10.50	10.25	1,800
2013/12/19	10.74	10.01	10.01	10.75	10.01	1,400
2013/12/18	10.01	10.01	10.01	10.74	10.01	300
2013/12/17	10.01	10.01	10.01	10.50	10.01	200
2013/12/10	10.00	10.00	10.00	10.79	10.00	2,400
2013/12/05	10.00	10.00	9.80	10.80	10.00	5,000
2013/12/04	10.50	10.10	9.00	10.80	10.50	6,600
2013/12/03	10.15	10.10		10.10	10.10	14,800
2013/12/02	10.25	10.25	10.15	10.50	10.25	3,200
2013/11/29	10.99	10.50	10.15	11.00	10.50	184
2013/11/21	10.99	10.50	10.15	11.00	10.50	8,000
2013/11/15	10.15	10.15	10.15	11.00	10.15	200
2013/11/07	11.00	10.75	10.15	11.00	11.00	5,958
2013/11/05	11.00	10.99	10.15	11.00	11.00	800
2013/11/04	11.00	11.00	10.75	11.00	11.00	2,300
2013/10/31	11.00	11.00	10.75	11.00	11.00	200
2013/10/24	10.50	10.40	10.10	11.00	10.40	4,700
2013/10/16	10.50	10.50	10.50	11.34	10.50	700
2013/10/14	11.05	10.90		11.00	10.90	5,570
2013/10/09	11.15	11.00	11.00	11.34	11.00	2,000
2013/10/04	11.20	11.20	11.01	11.34	11.20	1,000
2013/09/19	11.50	11.50	11.20	11.50	11.50	200
2013/09/16	11.50	11.50	11.20	11.50	11.50	200
2013/09/11	11.26	11.25	11.20	11.50	11.25	5,400
2013/09/06	11.20	11.20	11.20	11.74	11.20	193
2013/09/05	11.20	11.20	11.20	11.74	11.20	22
2013/09/03	11.20	11.20	11.20	11.74	11.20	400
2013/08/29	11.20	11.20	11.01	11.74	11.20	80
2013/08/27	11.20	11.20	11.01	11.74	11.20	2,000
2013/08/20	11.20	11.20	11.01	11.74	11.20	2,400
2013/08/14	11.01	11.01	11.01	11.74	11.01	900
2013/08/13	11.01	11.01	11.01	11.74	11.01	300
2013/08/07	11.00	11.00	11.01	11.74	11.00	400
2013/08/06	11.74	11.74	11.00	11.74	11.74	100
2013/07/30	11.74	11.74	11.00	11.74	11.74	600
2013/07/11	11.75	11.74	11.00	11.99	11.75	2,300
2013/07/04	11.00	11.00	11.00	11.69	11.00	153
2013/06/28	11.00	11.00	11.00	11.69	11.00	800
2013/06/19	11.10	11.00		11.00	11.00	11,200
2013/06/18	11.30	11.01	11.01	11.70	11.01	62
2013/06/14	11.30	11.01	11.01	11.70	11.01	6,600
2013/06/07	11.70	11.70	11.30	11.70	11.70	15
2013/06/06	11.70	11.70	11.30	11.70	11.70	200
2013/05/29	11.70	11.70	11.30	11.70	11.70	800
2013/05/28	11.50	11.50	11.50	11.70	11.50	9,500
2013/05/23	11.55	11.50	11.50	11.70	11.50	2,200
2013/05/20	11.70	11.55	11.55	11.70	11.55	2,100
2013/05/17	11.50	11.50	11.50	11.70	11.50	400
2013/05/16	11.65	11.65	11.50	11.70	11.65	4,500
2013/05/08	11.55	11.55	11.50	11.65	11.55	10,030
2013/05/07	11.55	11.55	11.55	11.65	11.55	100
2013/05/03	11.70	11.70	11.50	11.70	11.70	36
2013/05/01	11.70	11.70	11.50	11.70	11.70	500
2013/04/25	11.55	11.50	11.45	11.75	11.50	4,000
2013/04/23	11.75	11.75	11.45	11.75	11.75	669
2013/04/17	11.75	11.50	11.45	11.75	11.75	1,970
2013/04/10	11.55	11.55	11.45	11.55	11.55	100
2013/04/08	11.45	11.45	11.45	11.55	11.45	600
2013/04/03	11.45	11.45			11.45	400
2013/04/02	11.55	11.45			11.55	1,400
2013/04/01	11.50	11.50			11.50	1,000
2013/03/28	11.45	11.45			11.45	25
2013/03/27	11.45	11.45			11.45	400
2013/03/22	11.45	11.45			11.45	2,000
2013/03/20	11.55	11.50			11.55	5,600
2013/03/15	11.60	11.50			11.50	22,289
2013/03/13	11.65	11.65			11.65	750
2013/03/12	11.65	11.65			11.65	200
2013/03/11	11.60	11.60			11.60	1,700
2013/03/06	11.65	11.50			11.65	5,800
2013/03/05	11.55	11.55			11.55	6,600
2013/03/04	11.55	11.55			11.55	50
2013/03/01	11.55	11.55			11.55	5,000
2013/02/28	11.55	11.55			11.55	5,000
2013/02/11	11.60	11.60			11.60	5,000
2013/02/07	11.50	11.50			11.50	100
2013/02/06	11.50	11.50			11.50	100
2013/02/04	11.50	11.50			11.50	2,500
2013/01/31	11.75	11.50			11.75	2,100
2013/01/28	11.75	11.51			11.51	520
2013/01/18	11.51	11.51			11.51	1,100
2013/01/16	12.00	11.99			12.00	5
2013/01/15	12.00	11.99			12.00	9,000
2013/01/09	12.00	12.00			12.00	100
2013/01/03	12.00	11.55			12.00	6,000
2013/01/02	11.50	11.50			11.50	700
2012/12/28	12.03	12.03			12.03	2,050
2012/12/27	12.03	11.55			12.03	600
2012/12/24	11.56	11.56			11.56	20
2012/12/21	11.56	11.56			11.56	3,000
2012/12/18	12.15	11.52			12.15	6,100
2012/12/11	11.51	11.51			11.51	200
2012/12/06	11.99	11.50			11.99	3,000
2012/12/03	11.50	11.50			11.50	50
2012/11/30	11.50	11.50			11.50	730
2012/11/29	11.50	11.50			11.50	693
2012/11/28	11.50	11.50			11.50	900
2012/11/27	11.55	11.50			11.50	2,300
2012/11/22	11.55	11.55			11.55	600
2012/11/20	12.10	12.10			12.10	200
2012/11/14	12.15	12.15			12.15	60
2012/11/13	12.15	12.15			12.15	6,000
2012/11/09	12.15	12.15			12.15	500
2012/11/06	12.15	12.15			12.15	5,000
2012/10/24	12.00	12.00			12.00	5,110
2012/10/23	11.85	11.85			11.85	400
2012/10/22	11.80	11.80			11.80	2,600
2012/10/19	12.10	12.10			12.10	849
2012/10/18	12.10	12.10			12.10	3,400
2012/10/02	12.15	11.80			11.80	5,645
2012/10/01	12.15	12.15			12.15	1,000
2012/09/24	12.15	12.15			12.15	22,000
2012/09/21	12.25	11.95			12.25	1,113
2012/09/19	12.00	12.00			12.00	100
2012/09/17	12.00	12.00			12.00	1,900
2012/09/14	12.05	12.00			12.00	2,341
2012/09/13	12.05	12.05			12.05	200
2012/09/11	12.25	12.25			12.25	5,000
2012/09/06	12.40	12.40			12.40	500
2012/08/31	12.40	12.40			12.40	50
2012/08/30	12.40	12.40			12.40	1,500
2012/08/29	12.05	12.05			12.05	1,000
2012/08/27	12.05	12.05			12.05	74
2012/08/24	12.05	12.05			12.05	1,500
2012/08/22	12.25	12.25			12.25	523
2012/08/17	12.25	12.25			12.25	1,300
2012/08/16	12.25	12.25			12.25	231
2012/08/15	12.26	12.25			12.25	3,729
2012/08/10	12.26	12.26			12.26	70
2012/08/08	12.26	12.26			12.26	330
2012/08/07	12.75	12.50			12.75	50
2012/07/26	12.75	12.50			12.75	2,100
2012/07/19	12.53	12.52			12.52	7,634
2012/07/18	12.70	12.70			12.70	1,000
2012/07/12	12.72	12.72			12.72	200
2012/07/11	12.72	12.72			12.72	3,080
2012/07/05	12.72	12.72			12.72	100
2012/07/03	13.00	13.00			13.00	1,900
2012/07/02	12.75	12.72			12.72	3,060
2012/06/27	13.00	13.00			13.00	1,500
2012/06/21	12.75	12.75			12.75	1,000
2012/06/12	13.00	13.00			13.00	300
2012/06/08	13.00	13.00			13.00	20
2012/06/06	13.00	13.00			13.00	4,000
2012/06/04	13.00	13.00			13.00	50
2012/06/01	13.00	13.00			13.00	115
2012/05/30	12.90	12.90			12.90	3,264
2012/05/25	12.90	12.90			12.90	100
2012/05/22	13.66	13.02			13.02	740
2012/05/18	13.30	13.02			13.02	15,000
2012/05/16	13.30	13.30			13.30	200
2012/05/09	13.67	13.67			13.67	200
2012/05/04	13.25	13.25			13.25	1,500
2012/05/03	13.25	13.25			13.25	300
2012/05/01	13.20	13.20			13.20	500
2012/04/25	13.20	13.20			13.20	200
2012/04/24	13.25	13.25			13.25	300
2012/04/23	13.30	13.25			13.25	700
2012/04/16	13.30	13.30			13.30	100
2012/04/13	13.30	13.30			13.30	100
2012/04/05						67
2012/03/30	13.30	13.30	13.30	13.67	13.30	300
2012/03/26	13.25	13.25	13.25	13.67	13.25	800
2012/03/15	13.25	13.25	13.25	13.67	13.25	900
2012/03/09	13.67	13.67	13.25	13.67	13.67	4,200
2012/03/05	13.20	13.10	13.20	13.67	13.20	8,238
2012/02/29	13.20	13.20	13.20	13.67	13.20	2,100
2012/02/28	13.20	13.20	13.05	13.20	13.20	3,400
2012/02/22	13.20	13.20	13.20	13.67	13.20	600
2012/02/14	13.68	13.67	13.20	13.68	13.68	2,200
2012/02/13	13.08	13.08	13.20	13.67	13.08	1,000
2012/02/10	13.08	13.08	13.08	13.68	13.08	10,000
2012/02/09	13.03	13.03	13.03	13.08	13.03	1,100
2012/02/01	13.10	13.10	13.02	13.10	13.10	300
2012/01/24	13.20	13.20	13.01	13.20	13.20	3,200
2012/01/23	13.25	13.25	13.20	13.25	13.25	800
2012/01/16	13.20	13.20	13.20	13.45	13.20	1,800
2012/01/10	13.10	13.10	13.01	13.40	13.10	8,100
2012/01/09	13.25	13.25	13.10	13.40	13.25	1,000
2012/01/05	13.25	13.25	13.25	13.45	13.25	10,352
2011/12/23	13.26	13.26	13.25	13.74	13.26	430
2011/12/14	13.26	13.26	13.26	13.75	13.26	660
2011/12/09	13.25	13.25	13.26	13.74	13.25	2,000
2011/12/08	13.25	13.25	13.25	13.75	13.25	400
2011/12/06	13.26	13.25	13.25	13.75	13.25	2,000
2011/11/22	13.26	13.25	13.01	13.75	13.25	9,200
2011/11/09	13.65	13.65	13.25	13.75	13.65	4,500
2011/11/02	13.00	13.00	13.00	13.75	13.00	23,300
2011/11/01	13.75	13.01	13.60	13.75	13.01	9,200
2011/10/31	13.75	13.60	13.60	13.75	13.60	2,700
2011/10/28	13.51	13.51	13.51	13.75	13.51	200
2011/10/27	13.80	13.75	13.51	13.75	13.75	5,300
2011/10/20	13.80	13.80	13.80	13.90	13.80	1,100
2011/10/19	13.80	13.80	13.80	13.90	13.80	300
2011/10/11	14.00	14.00	13.90	14.00	14.00	1,000
2011/10/06	13.90	13.90	13.90	14.24	13.90	700
2011/10/04	13.90	13.90	13.80	14.25	13.90	2,000
2011/09/27	14.00	14.00	13.90	14.25	14.00	1,000
2011/09/21	14.05	14.05	13.90	14.25	14.05	1,000
2011/09/15	14.25	14.25	13.90	14.25	14.25	200
2011/09/12	14.25	14.25	14.00	14.25	14.25	5,500
2011/09/09	14.25	14.25	14.00	14.25	14.25	300
2011/09/08	14.00	14.00	13.95	14.25	14.00	1,900
2011/09/07	14.00	14.00	13.95	14.00	14.00	659
2011/09/02	14.00	14.00	13.80	14.00	14.00	700
2011/08/31	14.00	13.82	13.80	14.00	13.82	16,722
2011/08/29	14.00	14.00	13.80	14.00	14.00	4,500
2011/08/26	14.00	14.00	13.80	14.25	14.00	2,500
2011/08/25	14.25	14.25	13.80	14.25	14.25	100
2011/08/17	14.00	14.00	13.80	14.25	14.00	14,900
2011/08/12	14.00	14.00	14.00	14.49	14.00	1,276
2011/08/10	14.00	14.00	13.80	14.00	14.00	1,500
2011/08/04	14.00	14.00	13.80	14.49	14.00	5,000
2011/08/01	14.00	14.00	13.80	14.49	14.00	1,000
2011/07/27	14.49	14.49	13.80	14.49	14.49	500
2011/07/19	14.00	14.00	13.80	14.50	14.00	1,700
2011/07/14	13.80	13.80	13.80	14.00	13.80	100
2011/07/11	13.80	13.80	13.80	14.00	13.80	300
2011/07/06	14.00	14.00	13.80	14.00	14.00	700
2011/07/01	13.80	13.80	13.80	14.50	13.80	220
2011/06/24	14.89	14.00	13.80	14.89	14.00	4,000
2011/06/16	14.89	14.89	13.80	14.89	14.89	3,000
2011/06/08	14.25	14.25	14.25	14.90	14.25	700
2011/06/02	14.50	14.50	14.25	14.99	14.50	1,300
2011/06/01	14.50	14.00	14.25	14.99	14.50	18,462
2011/05/30	14.10	14.05	14.05	14.25	14.05	500
2011/05/19	14.00	14.00	14.00	14.50	14.00	3,100
2011/05/16	14.05	14.05	14.00	14.50	14.05	2,000
2011/05/12	14.10	14.10	14.10	14.50	14.10	200
2011/05/11	14.15	14.15	14.10	14.50	14.15	27,100
2011/05/10	14.05	14.05	14.05	14.50	14.05	4,000
2011/05/04	14.00	13.80	14.00	14.50	14.00	9,558
2011/05/03	14.00	14.00	13.90	14.00	14.00	11,030
2011/04/29	13.90	13.90	13.90	14.30	13.90	180
2011/04/26	14.00	14.00	13.90	14.30	14.00	2,000
2011/04/25	14.00	14.00	13.90	14.30	14.00	6,000
2011/04/21	14.00	13.99	13.90	14.00	14.00	11,300
2011/04/15	14.00	14.00	13.81	14.00	14.00	5,000
2011/04/14	14.00	14.00	13.81	14.25	14.00	9,214
2011/04/13	14.10	14.00	13.81	14.30	14.00	6,000
2011/04/11	14.50	14.50	14.05	14.90	14.50	2,000
2011/04/05	14.00	14.00	14.00	15.00	14.00	1,100
2011/03/30	14.00	14.00	13.66	14.00	14.00	4,200
2011/03/23						20
2011/03/21	14.25	14.25	13.66	14.25	14.25	1,010
2011/03/15	14.50	14.01	14.01	15.00	14.01	1,900
2011/03/09	15.00	14.50	14.01	15.00	14.50	3,900
2011/03/08	15.00	15.00	14.01	15.00	15.00	300
2011/03/07	14.50	14.50	14.01	15.00	14.50	3,000
2011/03/04	14.50	14.50	14.01	15.00	14.50	3,004
2011/03/03	14.50	14.50	14.01	15.00	14.50	3,100
2011/02/24	14.50	14.50	14.01	15.99	14.50	1,200
2011/02/23	14.50	14.50	14.50	15.99	14.50	1,400
2011/02/22	14.50	14.50	14.01	14.50	14.50	500
2011/02/15	14.75	14.50	14.50	15.99	14.50	2,200
2011/02/10	15.00	14.85	14.50	15.99	15.00	4,000
2011/02/03	14.85	14.85	14.50	14.85	14.85	1,000
2011/02/01	15.00	15.00	14.50	14.85	15.00	5,000
2011/01/18	15.00	14.99	14.01	15.99	15.00	800
2011/01/17	15.00	15.00	14.01	15.00	15.00	300
2011/01/14	15.00	14.95	14.01	15.00	15.00	900
2011/01/13	14.50	14.50	14.50	14.95	14.50	400
2011/01/11	14.95	14.95	14.50	14.95	14.95	3,500
2011/01/07	15.00	14.95	14.01	14.95	15.00	200
2010/12/30	14.95	14.95	14.01	15.00	14.95	1,600
2010/12/29	14.39	14.39	14.39	14.95	14.39	500
2010/12/22	14.75	14.75	14.39	14.75	14.75	1,800
2010/12/17	14.80	14.80	14.39	14.85	14.80	586
2010/12/15	14.80	14.80	14.80	14.90	14.80	100
2010/12/14	14.95	14.95	14.80	14.95	14.95	1,500
2010/12/08	14.95	14.95	14.39	14.95	14.95	1,000
2010/12/07	14.39	14.39	14.39	14.95	14.39	1,200
2010/11/26	14.39	14.39	14.39	14.95	14.39	900
2010/11/25	14.95	14.95	14.39	14.95	14.95	2,300
2010/11/22	14.95	14.95	14.39	14.95	14.95	374
2010/11/19	14.95	14.95	14.39	14.95	14.95	500
2010/11/17	14.50	14.50	14.39	14.95	14.50	1,200
2010/11/03	16.00	14.75	14.39	16.00	16.00	20,000
2010/11/02	14.50	14.50	14.39	14.75	14.50	5,744
2010/11/01	14.99	14.99	14.50	14.99	14.99	1,002
2010/10/29	14.99	14.99	14.50	14.99	14.99	400
2010/10/22	14.99	14.75	14.50	14.99	14.99	800
2010/10/19	14.75	14.50	14.75	14.99	14.75	1,960
2010/10/13	14.50	14.50	13.88	14.99	14.50	2,000
2010/10/12	14.99	14.99	14.50	14.99	14.99	926
2010/10/11	14.99	14.40	13.85	14.99	14.99	522
2010/10/06	13.82	13.82	13.82	14.40	13.82	400
2010/10/04	14.25	14.01	14.01	14.99	14.01	4,600
2010/09/29	14.50	14.50	14.01	14.75	14.50	6,261
2010/09/24	14.75	14.75	14.00	14.99	14.75	100
2010/09/08	14.50	14.00	14.05	14.95	14.50	1,400
2010/08/31						18
2010/08/26	13.80	13.60	13.50	14.95	13.60	4,400
2010/08/23	13.80	13.80	13.80	14.95	13.80	3,100
2010/08/20	14.00	14.00	13.80	14.95	14.00	300
2010/08/19	14.00	13.80	13.80	14.50	13.80	5,200
2010/08/12	14.00	14.00	13.80	14.95	14.00	4,700
2010/08/05	14.00	14.00	13.80	14.95	14.00	300
2010/08/04	13.80	13.80	13.80	14.95	13.80	422
2010/07/27	14.00	14.00	13.80	14.75	14.00	138
2010/07/26	13.75	13.75	13.80	14.00	13.75	5,300
2010/07/23	13.80	13.80	13.65	14.00	13.80	5,000
2010/07/20	13.60	13.60	13.65	14.00	13.60	466
2010/07/19	13.75	13.75	13.60	14.00	13.75	3,500
2010/07/16	14.00	14.00	13.75	14.00	14.00	100
2010/07/14	14.00	13.80	14.00	14.75	13.80	1,200
2010/07/13	13.95	13.95	13.95	14.00	13.95	200
2010/07/09	13.95	13.95	13.95	14.00	13.95	800
2010/07/07	13.80	13.80	13.80	13.95	13.80	100
2010/07/01	14.00	14.00	13.60	14.00	14.00	400
2010/06/28	14.00	14.00	13.60	14.00	14.00	400
2010/06/25	13.60	13.60	13.60	14.00	13.60	1,200
2010/06/22	13.80	13.80	13.60	14.00	13.80	2,300
2010/06/18	13.60	13.60	13.60	14.00	13.60	1,400
2010/06/09	14.55	14.55	13.60	14.55	14.55	5,388
2010/06/02						100
2010/05/28	14.00	13.95	13.50	15.00	14.00	4,800
2010/05/25	13.05	13.05	13.50	13.95	13.05	200
2010/05/19						66
2010/05/14	13.00	13.00	13.00	13.95	13.00	400
2010/05/13	13.00	13.00	13.00	13.95	13.00	22,800
2010/05/12	13.60	13.60	13.00	13.95	13.60	3,600
2010/05/11	14.00	13.50	12.55	14.75	13.50	21,600
2010/05/10	14.00	14.00	14.00	15.00	14.00	1,600
2010/05/06	14.00	14.00	13.50	15.00	14.00	15,200
2010/05/05	14.00	14.00	13.50	14.00	14.00	100
2010/05/03	14.00	14.00	13.50	14.00	14.00	1,000
2010/04/30	13.60	13.50	13.10	14.00	13.50	1,000
2010/04/29	14.00	14.00	13.60	14.00	14.00	22,742
2010/04/28	15.00	15.00	14.00	15.00	15.00	454
2010/04/26	14.05	14.00	14.00	15.95	14.00	1,200
2010/04/23	14.05	14.05	14.05	14.50	14.05	500
2010/04/22	14.40	14.00	14.05	14.50	14.40	4,400
2010/04/21	14.25	14.25	14.10	14.40	14.25	2,000
2010/04/19	14.40	13.90	13.00	14.40	14.40	2,200
2010/04/14	14.00	13.95	13.00	14.40	14.00	6,000
2010/04/06	14.50	14.50	13.00	14.40	14.50	300
2010/03/26	14.55	14.50	14.50	14.90	14.50	1,400
2010/03/17	14.85	14.75	14.55	14.90	14.85	3,215
2010/03/10	14.75	14.75	14.55	14.90	14.75	3,000
2010/03/09	14.90	14.90	14.55	15.95	14.90	600
2010/03/05	14.90	14.90	14.55	14.90	14.90	3,300
2010/03/03	15.00	14.90	13.00	14.90	14.90	2,500
2010/03/02	15.95	15.95	14.85	15.95	15.95	600
2010/03/01	15.50	15.50	14.80	15.95	15.50	2,718
2010/02/24	15.00	15.00	14.80	16.00	15.00	800
2010/02/23	15.00	15.00	14.75	15.00	15.00	1,500
2010/02/22	15.50	15.50	15.00	15.50	15.50	641
2010/02/19	15.50	15.50	14.50	15.50	15.50	300
2010/02/18	16.00	16.00	15.50	16.00	16.00	500
2010/02/16	16.00	16.00	15.50	16.00	16.00	600
2010/01/29	17.95	17.95	15.50	17.00	17.95	170
2010/01/14						50
2010/01/13	15.15	15.00	15.00	17.95	15.00	2,200
2009/12/23	15.25	15.05	15.05	16.95	15.05	838
2009/12/17	15.25	15.25	15.25	16.95	15.25	300
2009/12/16	16.00	16.00	15.25	16.95	16.00	1,500
2009/12/14						10
2009/12/11	15.95	15.95	15.25	15.95	15.95	300
2009/12/08	15.25	15.25	15.25	15.95	15.25	100
2009/11/30	15.25	15.25	15.25	15.95	15.25	500
2009/11/25	15.25	15.00	15.25	15.95	15.00	5,000
2009/11/17	15.75	15.30	15.30	16.95	15.30	1,500
2009/11/05	15.50	15.50	15.05	16.95	15.50	700
2009/11/02	15.00	14.00	14.05	16.95	14.00	9,800
2009/10/30	16.00	15.00	15.00	16.95	15.00	10,050
2009/10/26	16.00	16.00	16.00	16.95	16.00	10,000
2009/10/23	16.30	16.00	16.00	16.95	16.00	6,700
2009/09/30	16.00	16.00	16.00	16.95	16.00	400
2009/09/24	16.00	16.00	16.00	16.95	16.00	340
2009/09/22	15.55	15.55	15.55	16.00	15.55	315
2009/09/21	16.00	16.00	15.55	16.00	16.00	600
2009/09/18	16.00	16.00	15.55	16.00	16.00	600
2009/08/31	16.00	16.00	15.55	16.95	16.00	11,900
2009/08/28	16.50	16.00	15.55	16.50	16.50	2,000
2009/08/21	16.50	16.50	15.55	16.50	16.50	2,000
2009/08/11	16.50	16.00	15.55	16.50	16.00	2,703
2009/07/29	16.50	16.50	15.00	16.50	16.50	415
2009/07/28	15.05	15.00	15.00	16.50	15.00	11,900
2009/07/24	16.00	15.35	15.00	16.00	15.35	20,000
2009/07/16	16.05	16.05	16.00	16.50	16.05	800
2009/07/09	16.00	16.00	16.00	16.50	16.00	100
2009/07/08	16.00	16.00	16.00	16.45	16.00	400
2009/06/26	15.40	15.40	15.40	16.45	15.40	800
2009/06/19	16.35	16.35	15.40	16.45	16.35	3,942
2009/06/17	16.25	16.25	15.40	16.45	16.25	300
2009/06/16	16.25	16.25	16.25	16.45	16.25	376
2009/06/12	16.25	16.25	16.25	16.50	16.25	3,290
2009/06/08	16.25	16.25	16.25	16.45	16.25	200
2009/06/04	16.25	16.25	16.25	16.45	16.25	2,000
2009/06/03	16.00	16.00	15.40	16.45	16.00	300
2009/06/01	16.00	16.00	16.00	16.45	16.00	200
2009/05/27	16.00	16.00	15.40	16.45	16.00	2,600
2009/05/21	16.50	16.50	15.40	16.50	16.50	600
2009/05/19	16.00	16.00	15.35	16.50	16.00	1,700
2009/05/18	16.25	16.00	15.30	16.00	16.25	2,300
2009/05/15	15.80	15.80	15.30	16.00	15.80	1,000
2009/05/14	15.75	15.75	15.30	15.80	15.75	100
2009/05/13	15.85	15.85	15.30	15.85	15.85	200
2009/05/12	16.00	16.00	15.30	16.00	16.00	500
2009/05/08	16.25	16.25	16.00	16.25	16.25	700
2009/05/06	16.25	16.25	16.00	16.25	16.25	1,000
2009/04/29	16.50	16.50	16.00	16.50	16.50	300
2009/04/27	16.45	16.45	16.00	16.45	16.45	2,000
2009/04/21	15.25	15.25	15.25	16.45	15.25	500
2009/04/07	15.25	15.20	15.25	16.45	15.25	3,000
2009/03/31	15.95	15.00	15.00	16.00	15.00	5,100
2009/03/25	16.00	16.00	15.05	16.20	16.00	900
2009/03/24	16.00	16.00	16.00	16.20	16.00	200
2009/03/20	16.20	16.20	16.00	16.20	16.20	100
2009/03/09	16.05	16.00	16.00	16.50	16.00	2,000
2009/03/06	16.05	16.05	16.05	16.50	16.05	1,550
2009/02/27	16.05	16.05	16.05	16.50	16.05	500
2009/02/26	16.05	16.05	16.05	16.50	16.05	500
2009/02/20	16.05	16.05	16.05	16.50	16.05	1,500
2009/02/18	16.05	16.05	16.05	16.50	16.05	500
2009/02/17	16.30	16.05	16.05	16.70	16.05	1,190
2009/02/13	16.60	16.50	16.30	16.95	16.50	2,800
2009/01/26	16.00	16.00	15.05	18.00	16.00	1,100
2009/01/22	16.95	16.95	16.05	18.00	16.95	2,273
2009/01/21	16.95	16.00	16.00	16.95	16.95	6,527
2009/01/20	16.50	16.10	16.00	17.45	16.50	1,790
2009/01/09	17.00	17.00	15.00	18.00	17.00	285
2009/01/07	18.00	18.00	15.00	18.00	18.00	840
2009/01/06	15.00	15.00	14.50	18.00	15.00	2,000
2008/12/31	18.00	18.00	14.75	18.00	18.00	1,000
2008/12/30	15.90	15.90	14.50	18.00	15.90	1,100
2008/12/22	15.00	15.00	14.50	15.90	15.00	900
2008/12/19	15.50	15.50	15.00	15.50	15.50	700
2008/12/17	15.00	15.00	15.00	15.75	15.00	500
2008/12/16	16.00	15.50	15.00	15.90	15.50	6,346
2008/12/12	16.00	16.00	15.00	16.50	16.00	300
2008/12/10	16.00	16.00	15.00	16.00	16.00	370
2008/12/08	16.00	16.00	15.00	16.50	16.00	400
2008/12/04	16.25	16.25	16.00	16.25	16.25	873
2008/12/03	16.25	16.25	15.00	16.25	16.25	538
2008/11/24	16.50	16.00	15.00	16.50	16.50	6,000
2008/11/20	16.00	16.00	15.00	16.00	16.00	220
2008/11/17	16.00	16.00	15.00	16.00	16.00	275
2008/11/14	16.00	16.00	15.00	16.00	16.00	617
2008/11/12	17.35	16.00	16.50	17.90	16.00	4,200
2008/11/10	17.00	16.55	16.50	17.25	16.55	1,300
2008/11/05	16.60	16.60	16.60	17.35	16.60	300
2008/11/04	17.45	17.45	16.60	17.35	17.45	300
2008/10/31	17.00	16.50	16.50	17.50	16.50	2,500
2008/10/28	16.25	16.25	16.00	17.00	16.25	1,300
2008/10/22	18.00	16.50	16.25	18.00	18.00	2,300
2008/10/20	16.00	16.00	16.00	18.00	16.00	1,187
2008/10/17	16.00	16.00	16.00	18.00	16.00	6,200
2008/10/16	16.05	16.00	16.00	18.00	16.00	2,800
2008/10/10	18.00	18.00	16.05	18.00	18.00	100
2008/10/09	16.75	16.00	16.00	18.00	16.00	5,744
2008/10/08	16.75	16.75	10.00	18.95	16.75	400
2008/10/07	17.05	17.00	17.00	18.00	17.00	3,700
2008/10/06	18.00	17.05	17.05	18.00	17.05	2,289
2008/10/03	18.00	17.00	17.05	18.00	18.00	5,300
2008/09/25	18.00	18.00	18.00	18.70	18.00	3,100
2008/09/12	19.75	19.05	19.05	20.25	19.05	1,100
2008/09/11	20.00	20.00	19.00	20.25	20.00	700
2008/09/10	20.60	20.60	20.00	20.90	20.60	11,350
2008/09/09	20.50	20.25	19.50	20.60	20.50	6,000
2008/09/02	19.00	19.00	19.00	20.25	19.00	500
2008/08/29	19.55	19.55	19.00	20.25	19.55	2,000
2008/08/28	20.50	20.25	19.55	20.25	20.25	5,100
2008/08/25	19.60	19.60	19.55	21.00	19.60	2,005
2008/08/22	21.45	21.00	19.60	21.00	21.00	6,103
2008/08/15	21.50	21.40	21.00	21.50	21.40	1,200
2008/08/14	21.50	21.50	21.00	21.50	21.50	1,100
2008/08/12	21.45	21.25	21.25	21.50	21.25	925
2008/08/06	21.45	21.45	21.00	21.45	21.45	100
2008/07/25	21.00	21.00	21.00	21.45	21.00	100
2008/07/21	21.40	21.40	21.00	21.40	21.40	400
2008/07/18	21.40	21.40	21.00	21.40	21.40	228
2008/07/17	21.00	21.00	21.00	21.40	21.00	1,781
2008/07/15	21.05	21.05	21.00	21.40	21.05	1,000
2008/07/08	21.00	21.00	21.00	21.45	21.00	200
2008/07/04	21.00	20.50	21.00	21.45	21.00	5,800
2008/07/03	21.00	21.00	21.00	21.45	21.00	426
2008/07/02	21.50	21.50	21.00	21.50	21.50	100
2008/06/30	21.00	20.00	21.00	21.70	21.00	7,169
2008/06/24	21.00	21.00	21.00	21.70	21.00	566
2008/06/23	21.70	21.70	21.00	21.70	21.70	286
2008/06/17	21.05	21.00	19.60	21.75	21.05	4,233
2008/06/13	21.05	21.05	21.05	21.75	21.05	463
2008/06/12	21.05	21.05	21.05	21.85	21.05	957
2008/06/09	21.75	21.00	19.60	21.75	21.00	5,200
2008/06/05	21.45	21.45	21.00	21.50	21.45	2,000
2008/06/04	21.00	21.00	21.00	21.45	21.00	2,000
2008/06/03	21.50	20.00	21.00	21.45	20.00	4,118
2008/06/02	21.00	20.50	21.00	21.95	21.00	9,406
2008/05/28	20.00	20.00	19.55	20.50	20.00	1,100
2008/05/23	20.00	20.00	19.55	20.00	20.00	1,000
2008/05/22	20.00	19.55	19.55	20.95	20.00	4,000
2008/05/21	20.00	20.00	19.55	20.95	20.00	4,071
2008/05/20	20.00	20.00	19.50	20.70	20.00	3,700
2008/05/16	21.00	21.00	20.00	21.00	21.00	200
2008/05/15	19.50	19.50	19.50	21.00	19.50	1,100
2008/05/14	20.00	20.00	19.50	21.00	20.00	6,625
2008/05/13	19.50	19.50	19.50	21.00	19.50	400
2008/05/09	20.50	20.50	15.80	16.50	20.50	1,479
2008/05/05	20.50	20.50	17.35	17.60	20.50	100
2008/05/02	20.50	20.00	20.50	20.95	20.50	500
2008/04/29	21.00	20.00	20.00	21.00	20.00	204
2008/04/28	20.00	20.00	20.00	21.95	20.00	300
2008/04/24	20.50	20.15	20.15	21.00	20.15	1,359
2008/04/22	20.55	20.50	20.05	21.00	20.50	1,900
2008/04/21	20.55	20.55	20.55	21.00	20.55	600
2008/04/11	22.00	21.90	20.55	22.00	22.00	445
2008/04/09	21.50	21.50	20.55	21.90	21.50	1,100
2008/04/03	22.00	21.95	20.55	22.00	22.00	2,371
2008/04/01	22.00	21.85	20.50	22.00	22.00	5,900
2008/03/28	21.85	21.85	20.50	21.85	21.85	220
2008/03/24	21.95	21.00	20.50	21.90	21.95	2,132
2008/03/20	20.50	20.50	20.50	21.95	20.50	104
2008/03/18	20.50	20.50	20.50	21.95	20.50	136
2008/03/17	21.00	20.15	20.15	21.95	20.15	11,700
2008/03/14	21.25	21.25	21.00	21.95	21.25	2,315
2008/03/13	20.75	20.75	20.75	21.25	20.75	200
2008/03/07	21.95	21.95	20.75	21.95	21.95	100
2008/03/06	21.50	21.50	20.75	21.95	21.50	1,272
2008/03/05	21.50	21.50	21.50	21.95	21.50	100
2008/03/04	21.50	21.50	21.50	21.95	21.50	1,027
2008/02/26	20.20	20.20	20.20	21.50	20.20	100
2008/02/25	20.30	20.30	20.20	21.50	20.30	673
2008/02/22	21.25	21.00	21.20	21.50	21.25	600
2008/02/15	21.50	21.00	19.50	21.50	21.00	2,500
2008/02/08	21.00	21.00	19.50	21.50	21.00	800
2008/02/07	20.60	20.60	20.80	21.50	20.60	228
2008/02/06	20.75	20.50	20.60	21.50	20.60	2,000
2008/01/29	20.15	20.15	20.15	20.75	20.15	2,034
2008/01/28	21.25	20.75	20.15	20.75	20.75	7,700
2008/01/25	21.25	21.25	21.00	21.25	21.25	1,000
2008/01/24	21.00	20.00	20.25	21.00	21.00	9,400
2008/01/22	20.25	20.25	20.15	21.00	20.25	500
2008/01/15	21.00	21.00	20.15	21.00	21.00	300
2007/12/31	21.00	21.00	20.55	21.45	21.00	2,200
2007/12/28	22.00	21.40	21.00	21.50	21.40	400
2007/12/24	22.00	22.00	22.00	22.50	22.00	258
2007/12/21	22.00	21.50	22.00	22.50	22.00	22,800
2007/12/18	21.50	21.00	21.00	21.50	21.50	1,300
2007/12/14	21.00	21.00	20.55	21.50	21.00	2,163
2007/12/13	20.55	20.55	20.55	21.50	20.55	120
2007/12/12	21.00	21.00	20.55	21.50	21.00	2,888
2007/12/04	21.00	21.00	20.50	21.50	21.00	700
2007/12/03	21.95	21.75	20.15	21.75	21.95	900
2007/11/29	21.00	21.00	20.15	21.75	21.00	200
2007/11/28	21.75	21.75	20.10	21.75	21.75	860
2007/11/26	21.50	21.50	20.10	21.75	21.50	605
2007/11/19	20.10	20.10	20.10	21.50	20.10	406
2007/11/16	21.50	21.00	20.10	21.50	21.00	3,200
2007/11/09	21.50	21.50	21.00	21.50	21.50	500
2007/11/07	21.50	21.50	21.00	21.50	21.50	224
2007/11/06	21.00	21.00	21.00	21.50	21.00	1,100
2007/10/31	21.00	21.00	21.00	21.40	21.00	824
2007/10/30	21.50	21.00	21.00	21.50	21.50	900
2007/10/29	21.50	21.45	21.00	21.50	21.45	562
2007/10/16	21.50	21.50	21.00	21.50	21.50	600
2007/10/15	21.50	21.50	21.50	22.00	21.50	500
2007/10/05	21.00	21.00	21.00	21.50	21.00	364
2007/10/04	21.00	21.00	20.05	21.00	21.00	8,350
2007/09/26	21.50	21.50	20.05	21.50	21.50	500
2007/09/25	20.50	20.50	20.50	21.50	20.50	2,050
2007/09/24	20.50	20.50	20.50	21.75	20.50	500
2007/09/17	21.75	21.75	20.05	21.75	21.75	200
2007/09/14	21.00	21.00	20.05	22.00	21.00	4,100
2007/09/10	21.75	20.00	20.00	21.00	20.00	4,400
2007/09/07	20.50	20.50	20.50	22.00	20.50	1,054
2007/08/31	21.50	20.75	20.50	21.50	21.50	1,200
2007/08/29	20.50	20.50	20.50	21.50	20.50	134
2007/08/27	21.50	21.00	20.05	23.00	21.50	1,535
2007/08/23	20.05	20.05	20.05	21.50	20.05	200
2007/08/22	20.05	20.05	20.05	23.00	20.05	287
2007/08/20	22.50	22.50	21.00	22.75	22.50	100
2007/08/14	23.00	23.00	21.00	23.00	23.00	290
2007/08/09	22.50	22.50	22.50	23.00	22.50	100
2007/08/07	21.70	21.70	21.00	22.50	21.70	333
2007/08/06	21.70	21.50	21.00	22.50	21.70	3,040
2007/07/26	21.70	21.70	21.00	21.70	21.70	160
2007/07/17	21.70	21.70	20.25	21.70	21.70	100
2007/07/12	20.25	20.25	20.25	21.70	20.25	585
2007/07/10	20.00	20.00	20.00	21.70	20.00	1,769
2007/07/05	22.50	21.70	21.70	23.00	21.70	1,000
2007/07/03	22.50	21.75	21.75	23.00	21.75	1,000
2007/06/26	23.00	22.50	22.50	23.45	22.50	4,433
2007/06/22	23.00	23.00	23.00	23.45	23.00	560
2007/06/18	23.25	23.25	23.00	23.45	23.25	200
2007/06/01	23.50	23.50	23.25	23.80	23.50	3,300
2007/05/23	23.80	23.80	23.50	23.80	23.80	2,900
2007/05/14	23.25	23.25	23.25	23.80	23.25	500
2007/05/07	23.80	23.80	23.25	23.80	23.80	239
2007/05/02	23.80	23.80	23.25	23.80	23.80	200
2007/04/30	23.00	23.00	23.00	23.80	23.00	151
2007/04/11	23.80	23.00	23.00	23.80	23.80	1,500
2007/04/09	23.00	23.00	23.00	23.80	23.00	400
2007/03/26	23.80	23.80	23.00	23.80	23.80	1,636
2007/03/22	23.05	23.00	23.00	23.80	23.00	9,050
2007/03/20	23.00	23.00	23.00	23.80	23.00	600
2007/03/19	23.00	23.00	23.00	23.80	23.00	540
2007/03/14	23.80	23.80	23.00	23.80	23.80	356
2007/03/13	23.80	23.80	23.00	23.80	23.80	187
2007/03/06	23.50	23.00	23.00	23.80	23.00	6,900
2007/02/27	23.50	23.25	23.50	24.00	23.50	214
2007/02/21	23.00	23.00	23.00	24.00	23.00	250
2007/02/20	24.00	23.00	23.00	24.00	24.00	2,820
2007/02/19	24.00	24.00	23.00	24.00	24.00	200
2007/02/16	23.00	23.00	23.00	24.00	23.00	455
2007/02/13	25.00	25.00	23.00	25.00	25.00	100
2007/02/05	23.25	23.25	23.00	25.00	23.25	325
2007/02/01	25.00	25.00	23.25	24.50	25.00	1,000
2007/01/31	25.00	23.25	23.25	25.00	23.25	400
2007/01/26	25.00	25.00	23.25	25.00	25.00	2,000
2007/01/23	22.50	22.50	22.50	25.00	22.50	100
2007/01/19	22.75	22.75	22.50	25.00	22.75	346
2007/01/18	23.00	23.00	22.50	22.75	23.00	2,100
2007/01/11	22.00	22.00	21.70	25.00	22.00	21,000
2007/01/10	22.00	21.70	21.70	22.75	22.00	1,500
2007/01/08	22.75	21.70	21.70	22.75	21.70	1,105
2006/12/21	23.00	23.00	22.50	22.75	23.00	414
2006/12/12	25.00	24.50	22.50	25.50	25.00	5,936
2006/12/06	23.25	23.00	23.00	24.50	23.00	446
2006/12/05	24.50	24.50	23.25	24.50	24.50	480
2006/12/01	24.00	24.00	23.25	25.00	24.00	193
2006/11/28	25.00	23.50	23.25	25.00	25.00	4,062
2006/11/09	23.00	23.00	21.60	24.95	23.00	700
2006/11/07	24.95	23.00	23.00	24.95	23.00	1,600
2006/10/31	24.95	24.95	23.25	24.95	24.95	100
2006/10/30	23.25	23.25	23.25	24.95	23.25	562
2006/10/18	25.00	25.00	23.00	25.00	25.00	544
2006/10/13	23.00	23.00	23.00	25.00	23.00	550
2006/10/12	24.25	24.00	23.00	24.00	24.00	800
2006/10/10	27.00	25.00	24.25	25.00	25.00	3,900
2006/10/06	27.50	27.50	26.00	27.00	27.50	1,359
2006/10/05	27.50	27.50	26.00	27.50	27.50	1,000
2006/10/04	27.50	27.50	26.00	27.50	27.50	1,100
2006/10/03	27.50	27.00	24.25	27.50	27.50	2,800
2006/09/27	27.50	26.00	24.00	27.50	27.50	700
2006/09/25	23.55	23.50	23.50	26.00	23.50	1,510
2006/09/21	23.50	23.50	23.50	26.00	23.50	200
2006/09/15	23.50	23.50	23.00	27.50	23.50	700
2006/09/14	22.00	22.00	23.50	27.50	22.00	504
2006/09/07	21.20	21.15	58.25	58.50	21.20	6,475
2006/09/05	21.10	21.10	58.75	59.00	21.10	500
2006/08/24	21.00	21.00	15.60	15.75	21.00	504
2006/08/17	20.00	20.00	1.75	2.25	20.00	120
2006/08/11	35.00	34.00	34.00	34.00	34.00	2,400
2006/08/09	44.00	44.00	41.50	44.00	44.00	200
2006/08/07	41.50	41.50	41.50	44.00	41.50	400
2006/08/01	41.50	41.50	41.00	41.50	41.50	154
2006/07/28	41.00	40.50	41.00	41.50	41.00	8,400
2006/07/26	40.00	40.00	40.00	41.00	40.00	1,900
2006/07/20	40.00	40.00	40.00	41.00	40.00	2,500
2006/07/19	38.75	38.75	38.75	40.00	38.75	155
2006/07/18	38.75	38.75	38.75	40.00	38.75	265
2006/07/17	40.00	40.00	38.75	40.00	40.00	100
2006/07/13	38.75	38.75	38.75	40.00	38.75	334
2006/07/12	38.75	38.75	38.75	40.00	38.75	334
2006/07/06	38.75	38.75	38.25	40.00	38.75	11,809
2006/07/04	39.00	38.25	38.75	40.00	39.00	1,859
2006/07/03	38.75	38.75	38.25	38.75	38.75	4,200
2006/06/30	38.75	38.75	38.75	39.00	38.75	800
2006/06/28	39.00	39.00	38.75	40.00	39.00	1,078
2006/06/26	39.00	39.00	39.00	40.00	39.00	1,000
2006/06/22	40.00	40.00	39.00	40.00	40.00	950
2006/06/21	39.00	38.75	39.00	40.00	38.75	5,300
2006/06/16	39.00	38.75	39.00	40.00	38.75	1,746
2006/06/13	38.75	38.75	38.75	40.00	38.75	1,000
2006/06/05	38.75	38.75	38.25	40.00	38.75	1,000
2006/05/25	38.75	38.50	38.25	40.00	38.75	1,688
2006/05/16	39.00	38.00	38.00	40.00	38.00	2,000
2006/05/15	38.75	38.75	38.75	40.00	38.75	1,300
2006/05/09	40.00	40.00	38.00	38.75	40.00	1,225
2006/05/05	39.00	38.75	38.00	40.00	39.00	3,200
2006/05/02	38.75	38.75	38.00	38.75	38.75	100
2006/04/24	39.00	39.00	38.00	39.00	39.00	1,920
2006/04/19	38.00	38.00	36.05	39.00	38.00	1,006
2006/04/18	38.50	38.00	38.00	39.65	38.00	1,000
2006/04/13	39.75	39.50	38.50	39.75	39.75	623
2006/04/12	38.50	38.50	38.50	39.50	38.50	300
2006/04/06	39.00	39.00	38.50	39.50	39.00	1,600
2006/04/04	39.00	39.00	38.50	39.00	39.00	3,400
2006/03/28	39.00	39.00	39.00	39.50	39.00	2,300
2006/03/24	38.50	38.50	38.50	39.75	38.50	100
2006/03/23	38.60	38.60	38.00	39.90	38.60	800
2006/03/22	39.90	39.00	38.60	39.90	39.90	1,200
2006/03/16	39.00	39.00	38.60	39.50	39.00	1,000
2006/03/14	39.00	39.00	38.60	39.75	39.00	2,000
2006/03/13	39.75	38.75	38.60	39.00	39.75	1,100
2006/03/10	38.75	37.50	38.25	38.75	37.50	3,931
2006/03/06	39.00	38.75	38.50	39.90	38.75	3,738
2006/03/03	39.90	39.90	39.00	39.90	39.90	100
2006/02/27	39.90	39.00	39.00	39.90	39.00	800
2006/02/22	39.30	39.00	39.00	39.90	39.00	3,000
2006/02/21	39.30	39.30	39.25	39.30	39.30	2,000
2006/02/17	39.90	39.90	39.30	39.90	39.90	209
2006/02/10	39.90	39.90	39.25	39.90	39.90	600
2006/02/08	39.90	39.90	39.25	39.90	39.90	226
2006/02/03	39.50	39.00	39.00	40.50	39.00	600
2006/02/02	40.00	40.00	39.50	40.50	40.00	200
2006/02/01	39.90	39.90	39.00	40.00	39.90	1,000
2006/01/26	40.35	39.00	39.00	41.00	39.00	2,700
2006/01/24	39.50	39.50	39.50	40.35	39.50	100
2006/01/17	40.25	40.25	38.75	41.50	40.25	538
2006/01/10	41.00	41.00	38.50	41.00	41.00	400
2006/01/09	41.00	38.50	38.50	41.00	41.00	2,200
2006/01/04	40.00	39.00	38.50	41.00	39.00	2,045
2006/01/03	41.00	41.00	40.00	42.45	41.00	137
2005/12/28	40.35	40.35	40.00	42.00	40.35	1,037
2005/12/21	40.00	40.00	40.00	42.00	40.00	151
2005/12/19	40.35	40.35	40.00	42.00	40.35	1,000
2005/12/02	42.00	42.00	38.50	42.00	42.00	100
2005/12/01	40.35	40.35	38.50	42.00	40.35	200
2005/11/30	40.25	40.25	38.50	40.35	40.25	100
2005/11/28	40.40	40.35	38.50	40.35	40.35	800
2005/11/18	40.40	40.40	40.35	42.45	40.40	1,000
2005/11/17	40.50	40.40	40.40	42.45	40.40	826
2005/11/14	40.40	40.40	40.40	42.50	40.40	528
2005/11/10	41.00	40.40	40.40	42.50	40.40	2,000
2005/10/21	40.35	40.35	40.35	44.00	40.35	300
2005/10/20	40.35	40.35	40.35	42.50	40.35	3,168
2005/10/14	42.50	42.50	40.25	44.00	42.50	300
2005/10/11	43.95	40.25	40.25	44.00	43.95	300
2005/10/10	44.00	44.00	40.25	44.00	44.00	500
2005/10/06	40.25	40.25	40.25	44.00	40.25	100
2005/10/05	40.00	40.00	40.20	44.00	40.00	200
2005/10/04	41.00	41.00	39.25	41.00	41.00	100
2005/10/03	42.00	39.75	38.30	41.00	40.50	2,125
2005/09/30	39.75	39.75	38.25	39.75	39.75	125
2005/09/29	40.00	40.00	38.25	40.00	40.00	500
2005/09/21	40.25	40.25	45.00	45.50	40.25	1,160
2005/09/20	41.00	41.00	44.50	45.00	41.00	1,022
2005/09/14	41.00	41.00	12.00	14.50	41.00	1,034
2005/09/09	41.00	41.00	41.00	41.00	41.00	1,000
2005/09/08	41.00	41.00	41.00	41.00	41.00	100
2005/09/01	41.00	41.00	41.00	41.00	41.00	1,000
2005/08/29	40.00	40.00	40.00	41.00	40.00	110
2005/08/26	40.50	40.50	40.00	40.50	40.50	3,300
2005/08/24	41.00	41.00	38.25	41.00	41.00	4,861
2005/08/22	41.00	40.50	38.25	41.00	41.00	1,000
2005/08/18	41.00	41.00	38.25	41.00	41.00	100
2005/08/12	41.00	41.00	38.25	41.00	41.00	700
2005/08/08	41.50	41.00	41.00	41.50	41.00	500
2005/08/03	42.00	41.00	41.00	42.00	42.00	900
2005/08/01	41.05	41.05	41.05	42.00	41.05	300
2005/07/27	41.10	41.10	41.05	41.10	41.10	700
2005/07/19	41.00	41.00	41.05	42.00	41.00	4,100
2005/06/27	41.05	41.05	41.00	42.00	41.05	500
2005/06/23	41.80	41.00	38.25	42.00	41.00	22,400
2005/06/20	42.00	42.00	41.80	42.00	42.00	900
2005/06/17	42.00	41.80	41.80	42.00	42.00	300
2005/06/16	41.80	41.80	41.80	42.00	41.80	100
2005/06/09	42.00	42.00	41.80	42.00	42.00	500
2005/06/08	42.00	42.00	41.80	42.00	42.00	600
2005/06/07	42.50	42.50	42.00	42.50	42.50	200
2005/06/02	42.50	42.50	42.00	44.95	42.50	400
2005/05/26	42.50	42.50	15.75	16.00	42.50	380
2005/05/20	42.50	42.50	10.25	10.75	42.50	123
2005/05/19	42.50	42.50	41.90	42.00	42.50	300
2005/05/12	41.80	41.80	14.00	14.50	41.80	6,315
2005/05/11	42.00	42.00	42.00	42.00	42.00	660
2005/05/05	41.85	41.85	41.85	42.00	41.85	300
2005/05/02	42.25	41.85	41.85	42.00	41.85	274
2005/04/26	41.85	41.85	41.85	42.25	41.85	1,471
2005/04/25	42.00	41.80	42.00	42.25	42.00	2,515
2005/04/20	42.00	42.00	42.00	42.50	42.00	100
2005/04/19	42.25	41.20	42.00	42.50	41.20	2,900
2005/04/15	42.25	42.25	42.25	42.50	42.25	1,748
2005/04/12	42.25	42.25	42.25	42.50	42.25	148
2005/04/08	42.00	42.00	42.25	42.50	42.00	1,000
2005/04/01	41.20	41.20	41.50	41.75	41.20	810
2005/03/30	41.20	41.20	41.50	42.00	41.20	6,211
2005/03/28	41.05	41.00	41.00	42.00	41.00	1,000
2005/03/24	43.00	42.00	41.05	42.00	42.00	600
2005/03/15	42.00	42.00	42.00	42.00	42.00	1,000
2005/03/04	41.05	41.05	10.15	10.25	41.05	800
2005/02/28	41.00	41.00	14.00	14.50	41.00	270
2005/02/25	42.00	42.00	41.00	42.00	42.00	400
2005/02/22	41.80	41.80	38.25	42.00	41.80	800
2005/02/21	41.80	41.80	38.25	41.80	41.80	300
2005/02/15	41.80	41.80	38.25	41.80	41.80	600
2005/02/10	42.00	41.80	41.80	42.00	42.00	500
2005/02/07	42.00	42.00	41.80	42.00	42.00	343
2005/02/02	42.00	41.80	41.80	42.00	42.00	2,353
2005/01/27	42.50	42.00	42.00	42.50	42.50	400
2005/01/24	42.00	42.00	41.80	42.00	42.00	300
2005/01/10	42.00	40.00	38.25	40.00	40.00	1,205
2004/12/21	42.00	41.80	14.00	15.35	41.80	1,126
2004/12/17	42.50	42.50	40.20	40.30	42.50	194
2004/12/16	42.00	42.00	7.75	13.00	42.00	1,000
2004/12/14	42.00	42.00	7.10	9.00	42.00	4,400
2004/12/07	42.05	42.05	42.00	42.05	42.05	1,000
2004/12/06	42.05	42.05	42.00	42.05	42.05	200
2004/11/24	41.85	41.80	41.80	41.85	41.80	1,500
2004/11/23	41.85	41.85	12.50	13.00	41.85	920
2004/11/22	41.85	41.85	10.00	10.25	41.85	100
2004/11/12	41.80	41.80	41.50	41.80	41.80	1,900
2004/11/08	41.80	41.80	41.50	41.80	41.80	150
2004/11/04	41.50	41.50	41.50	41.80	41.50	500
2004/10/27	41.50	41.50	41.25	41.50	41.50	500
2004/10/26	41.50	41.50	41.25	41.50	41.50	1,100
2004/10/25	41.50	41.50	41.25	41.50	41.50	570
2004/10/22	41.50	41.25	41.25	41.50	41.50	2,468
2004/10/21	40.60	40.60	40.40	40.50	40.60	280
2004/10/20	40.25	40.25	16.00	16.25	40.25	100
2004/10/12	42.00	41.00	41.00	42.00	41.00	2,300
2004/10/05	42.00	42.00	41.00	42.00	42.00	500
2004/09/24	40.00	40.00	40.00	42.00	40.00	690
2004/09/21	41.00	41.00	40.00	42.00	41.00	2,100
2004/09/15	41.00	41.00	40.00	41.00	41.00	430
2004/09/13	41.00	41.00	40.00	41.00	41.00	100
2004/09/10	41.00	41.00	40.00	42.00	41.00	100
2004/09/09	41.00	41.00	40.00	41.00	41.00	300
2004/09/08	41.00	41.00	40.00	41.00	41.00	100
2004/09/01	42.00	42.00	40.00	42.00	42.00	100
2004/08/31	40.00	40.00	40.00	42.00	40.00	400
2004/08/27	40.00	40.00	40.00	42.00	40.00	1,820
2004/08/25	40.00	40.00	38.00	40.00	40.00	16,900
2004/08/19	40.00	40.00	38.00	40.00	40.00	400
2004/08/13	39.00	39.00	38.00	40.00	39.00	1,500
2004/08/06	39.00	39.00	38.00	39.00	39.00	1,000
2004/08/04	39.00	39.00	38.00	39.00	39.00	2,702
2004/08/03	39.00	39.00	38.00	39.00	39.00	200
2004/08/02	39.00	39.00	39.00	40.00	39.00	1,600
2004/07/28	39.00	39.00	39.00	40.00	39.00	200
2004/07/27	39.00	38.75	39.00	40.00	38.75	1,500
2004/07/23	40.00	40.00	39.00	40.00	40.00	100
2004/07/09	40.00	40.00	39.00	40.00	40.00	100
2004/07/08	40.05	40.00	40.00	41.00	40.00	6,360
2004/06/30	39.00	39.00	39.00	40.00	39.00	156
2004/06/25	39.00	39.00	39.00	40.00	39.00	2,366
2004/06/24	39.00	39.00	38.75	39.00	39.00	405
2004/06/21	39.00	39.00	38.75	39.00	39.00	500
2004/06/04	39.00	38.75	38.75	39.00	38.75	450
2004/06/03	39.00	39.00	38.75	39.00	39.00	1,000
2004/06/02	38.75	38.75	38.75	40.00	38.75	100
2004/06/01	40.00	39.95	38.75	40.00	40.00	2,600
2004/05/31	39.95	39.95	38.75	39.95	39.95	669
2004/05/21	40.00	40.00	38.75	40.00	40.00	1,000
2004/05/18	40.00	40.00	38.75	40.00	40.00	228
2004/05/07	41.00	40.05	38.75	41.00	40.05	800
2004/05/04	40.50	40.00	38.75	41.00	40.00	400
2004/04/22	41.25	41.25	40.00	41.00	41.25	400
2004/04/21	41.00	41.00	41.00	41.25	41.00	600
2004/04/19	41.00	41.00	40.00	41.00	41.00	100
2004/04/14	41.00	41.00	40.00	41.00	41.00	100
2004/04/12	41.00	41.00	40.75	41.00	41.00	320
2004/04/06	41.00	41.00	40.05	41.00	41.00	952
2004/04/01	41.00	40.00	40.00	41.00	41.00	1,100
2004/03/30	40.15	40.00	38.75	40.00	40.00	1,899
2004/03/29	40.15	40.15	40.00	41.00	40.15	300
2004/03/24	40.00	40.00	38.75	41.00	40.00	2,200
2004/03/23	40.00	40.00	38.75	40.00	40.00	367
2004/03/18	41.25	38.75	38.50	41.00	38.75	1,400
2004/03/17	41.25	41.25	41.00	41.25	41.25	600
2004/03/16	41.25	41.25	41.00	41.25	41.25	846
2004/03/15	41.50	41.50	41.00	41.50	41.50	100
2004/03/12	41.50	41.50	41.50	42.00	41.50	1,000
2004/03/10	42.00	40.00	38.75	42.00	41.00	4,400
2004/03/09	42.00	42.00	39.25	40.00	42.00	700
2004/03/05	42.00	41.00	39.25	42.00	42.00	2,100
2004/03/04	41.00	41.00	39.25	42.00	41.00	800
2004/03/02	41.00	41.00	39.25	41.00	41.00	1,663
2004/03/01	41.00	41.00	39.25	41.00	41.00	3,000
2004/02/27	41.00	41.00	39.25	41.00	41.00	100
2004/02/18	38.75	38.75	38.80	42.00	38.75	135
2004/02/09	38.00	38.00	44.50	44.95	38.00	100
2004/02/02	38.00	38.00	3.00	4.00	38.00	1,750
2004/01/28	37.50	37.50	37.05	37.50	37.50	1,400
2004/01/22	37.00	37.00	36.30	37.00	37.00	350
2004/01/21	36.05	36.05	44.00	44.15	36.05	600
2004/01/20	36.00	36.00	35.50	36.00	36.00	400
2004/01/09	35.25	35.25	11.00	12.00	35.25	250
2004/01/07	35.25	35.25	35.00	35.25	35.25	1,000
2004/01/06	35.00	35.00	35.00	35.25	35.00	100
2003/12/30	35.25	35.25	34.75	35.25	35.25	300
2003/12/18	35.50	35.00	34.75	35.00	35.00	5,283
2003/12/16	35.25	35.10	35.10	35.25	35.10	1,200
2003/12/04	34.75	34.75	34.75	34.75	34.75	2,100
2003/12/03	34.75	34.75	34.70	34.75	34.75	2,910
2003/11/20	34.60	34.55	3.10	3.35	34.60	921
2003/11/13	34.55	34.55	3.20	3.35	34.55	2,950
2003/11/04	34.00	34.00	9.05	10.25	34.00	100
2003/10/30	34.00	34.00	39.05	39.10	34.00	400
2003/10/29	34.50	34.50	34.00	34.50	34.50	600
2003/10/28	34.50	34.50	5.50	8.00	34.50	200
2003/10/24	34.00	34.00	35.50	35.75	34.00	100
2003/10/21	34.00	34.00	19.75	20.00	34.00	3,000
2003/10/10	34.00	34.00	35.00	35.50	34.00	700
2003/09/29	34.00	34.00	34.00	35.00	34.00	1,050
2003/09/22	34.00	34.00	35.00	35.25	34.00	500
2003/09/19	34.00	34.00	32.00	34.00	34.00	215
2003/09/18	34.00	34.00		0.75	34.00	800
2003/09/17	34.00	33.95	32.00	34.00	33.95	2,300
2003/09/16	34.00	34.00	34.00	40.00	34.00	10,000
2003/09/10	34.00	33.85	33.60	33.85	33.85	10,000
2003/09/02	34.00	34.00	32.00	34.00	34.00	10,200
2003/08/29	35.00	32.00	32.00	35.00	32.00	400
2003/08/28	33.00	33.00	32.00	33.00	33.00	200
2003/08/26	34.50	34.50	33.00	35.00	34.50	6,207
2003/08/22	34.50	34.50	33.00	34.50	34.50	5,700
2003/08/14	34.00	34.00	33.00	34.00	34.00	200
2003/08/13	35.00	34.50	33.00	34.00	35.00	416
2003/08/12	35.00	32.50	32.50	34.50	32.50	5,000
2003/08/08	35.00	35.00	6.75	6.95	35.00	200
2003/08/06	35.00	35.00	34.05	35.00	35.00	400
2003/07/29	34.00	34.00	33.50	34.00	34.00	10,000
2003/07/25	35.00	33.00	33.00	34.00	33.00	1,600
2003/07/17	34.50	34.00	34.00	34.50	34.00	10,000
2003/07/16	34.50	34.50	20.00	21.00	34.50	100
2003/06/26	34.00	34.00	33.00	34.00	34.00	1,000
2003/06/12	32.75	32.75	10.00	10.25	32.75	126
2003/06/06	32.75	32.75	10.00	10.50	32.75	800
2003/06/05	32.75	32.75	34.25	35.00	32.75	500
2003/05/27	32.00	32.00	31.50	32.50	32.00	498
2003/05/21	32.50	32.50	32.00	32.50	32.50	600
2003/05/19	32.50	32.50	32.25	32.50	32.50	1,500
2003/04/30	32.00	32.00	33.05	39.00	32.00	206
2003/04/24	31.25	31.25	33.00	33.25	31.25	300
2003/04/22	31.25	31.25	12.50	17.00	31.25	100
2003/04/01	30.75	30.75	11.00	11.75	30.75	100
2003/03/19	30.50	30.50	33.25	35.00	30.50	1,098
2003/03/11	30.50	30.50	9.25	9.95	30.50	512
2003/03/04	30.50	30.50	10.25	10.50	30.50	1,442
2003/02/27	30.50	30.50	30.00	30.50	30.50	300
2003/02/24	30.50	30.50	30.00	30.50	30.50	1,400
2003/02/12	30.50	30.50	30.00	30.50	30.50	6,430
2003/02/11	31.00	31.00	30.00	30.50	31.00	474
2003/02/10	30.50	30.50	32.60	33.00	30.50	510
2003/02/07	30.65	30.50	30.50	30.65	30.50	700
2003/01/24	31.00	31.00	10.75	11.00	31.00	100
2003/01/23	31.00	30.65	30.65	31.00	30.65	300
2003/01/21	31.00	30.50	30.60	31.00	31.00	1,600
2003/01/17	30.75	30.75	30.50	30.75	30.75	200
2003/01/10	30.75	30.75	30.50	31.00	30.75	110
2003/01/09	30.75	30.75	30.50	30.75	30.75	1,250
2003/01/07	30.50	30.50	30.50	31.00	30.50	417
2003/01/06	31.00	31.00	30.75	31.00	31.00	853
2002/12/19	30.50	30.50	5.50	6.50	30.50	100
2002/12/12	31.25	30.50	30.00	30.25	30.50	10,600
2002/12/11	31.25	31.25	30.00	30.50	31.25	1,800
2002/12/06	31.25	31.25	10.25	12.00	31.25	350
2002/11/28	31.25	31.25	11.00	12.00	31.25	557
2002/11/26	31.25	31.25	30.50	31.25	31.25	1,000
2002/11/20	31.00	31.00	30.75	31.00	31.00	230
2002/11/19	31.05	31.00	30.00	31.00	31.00	790
2002/11/13	30.00	30.00	30.00	32.50	30.00	414
2002/11/07	31.00	30.50	30.00	31.00	31.00	2,336
2002/11/05	30.50	30.00	30.00	31.00	30.00	8,100
2002/11/04	30.05	30.00	30.00	30.40	30.00	1,500
2002/10/25	30.50	30.50	30.05	30.50	30.50	175
2002/10/22	30.00	30.00	30.00	31.00	30.00	621
2002/10/21	30.00	30.00	30.00	31.00	30.00	2,000
2002/10/17	31.00	30.00	29.00	31.00	30.00	6,800
2002/10/14	30.25	30.25	30.25	31.00	30.25	1,000
2002/10/10	31.00	31.00	30.25	31.00	31.00	100
2002/10/08	31.00	30.25	30.25	31.00	30.25	1,024
2002/10/07	31.00	31.00	30.25	31.00	31.00	459
2002/10/03	31.00	31.00	30.25	31.00	31.00	1,000
2002/10/01	30.30	30.25	30.25	31.00	30.25	572
2002/09/30	31.00	31.00	30.30	31.00	31.00	170
2002/09/27	31.00	31.00	30.30	31.00	31.00	1,500
2002/09/26	30.50	30.50	30.50	31.00	30.50	300
2002/09/23	30.30	30.30	30.30	34.00	30.30	996
2002/09/11	29.00	29.00	35.00	36.00	29.00	400
2002/09/09	30.00	30.00	30.00	31.00	30.00	3,000
2002/09/06	30.50	30.00	30.05	30.50	30.00	7,011
2002/09/03	32.50	32.50	30.05	32.50	32.50	179
2002/08/30	32.50	30.50	30.05	32.50	32.50	19,050
2002/08/29	31.00	31.00	30.05	31.00	31.00	200
2002/08/26	31.00	30.00	30.00	31.00	30.00	410
2002/08/05	32.50	32.50	30.00	32.50	32.50	1,300
2002/07/29	32.50	32.50	30.00	32.50	32.50	1,000
2002/07/26	30.00	30.00	30.00	32.50	30.00	715
2002/07/10	30.50	30.50	30.00	30.50	30.50	300
2002/07/09	31.25	30.50	30.00	30.50	30.50	1,701
2002/07/02	31.50	31.50	31.25	31.50	31.50	300
2002/06/25	31.25	31.25	44.50	46.00	31.25	382
2002/06/24	31.25	31.25	44.50	46.00	31.25	121
2002/06/11	31.00	30.50	44.50	45.00	30.50	4,000
2002/06/06	31.00	31.00	32.75	33.00	31.00	140
2002/05/23	30.00	30.00	33.75	34.00	30.00	100
2002/05/20	30.50	30.50	46.00	48.00	30.50	1,025
2002/05/17	30.00	30.00	46.00	48.00	30.00	300
2002/05/09	30.00	30.00	29.00	30.00	30.00	1,200
2002/05/07	30.00	30.00	29.00	30.00	30.00	3,500
2002/05/06	30.00	29.00	29.00	30.00	30.00	656
2002/04/26	30.00	30.00	29.00	30.00	30.00	1,573
2002/04/24	30.00	30.00	29.00	30.00	30.00	509
2002/04/23	30.00	30.00	29.00	30.00	30.00	1,000
2002/04/19	30.00	30.00	29.50	30.00	30.00	1,745
2002/04/12	30.25	30.00	30.00	30.25	30.00	1,400
2002/04/11	30.25	30.25	6.00	7.00	30.25	300
2002/04/05	30.00	30.00	44.25	44.75	30.00	107
2002/04/04	30.50	30.05	30.50	30.00	30.05	1,200
2002/03/13	29.00	29.00	29.00	30.00	29.00	1,300
2002/03/12	29.00	29.00	28.25	29.00	29.00	100
2002/03/05	28.25	28.25	28.25	29.00	28.25	3,935
2002/02/22	28.25	28.25	28.00	29.00	28.25	200
2002/02/14	28.25	28.25	28.00	29.00	28.25	200
2002/02/13	29.00	29.00	28.00	29.00	29.00	160
2002/02/05	28.25	28.25	28.25	29.00	28.25	108
2002/02/01	28.00	28.00	28.00	29.00	28.00	100
2002/01/30	28.50	28.50	28.00	29.00	28.50	300
2002/01/09	28.00	28.00	27.25	30.00	28.00	418
2001/12/31	27.25	27.25	24.00	30.00	27.25	900
2001/12/27	27.00	27.00	27.00	30.00	27.00	1,250
2001/12/21	27.00	27.00	27.00	30.00	27.00	331
2001/12/19	26.50	26.00	26.00	30.00	26.00	6,800
2001/12/18	27.50	27.50	26.25	30.00	27.50	100
2001/12/07	28.00	28.00	27.50	30.00	28.00	900
2001/12/06	27.50	27.50	27.50	30.00	27.50	430
2001/11/30	27.00	26.75	26.75	28.25	27.00	300
2001/10/23	25.00	25.00	25.00	26.00	25.00	500
2001/10/22	25.00	25.00	24.50	25.25	25.00	100
2001/10/11	26.00	26.00	25.00	26.00	26.00	658
2001/10/04	25.00	25.00	25.00	26.75	25.00	141
2001/09/27	25.00	24.10	24.50	26.75	25.00	3,100
2001/09/21	25.50	25.50	24.25	30.00	25.50	10,000
2001/08/23	25.00	25.00	48.75	49.00	25.00	615
2001/08/22	25.00	25.00	25.00	25.00	25.00	1,700
2001/08/20	25.25	25.00	24.10	25.00	25.00	20,630
2001/08/10	25.00	25.00	48.00	49.00	25.00	2,400
2001/08/08	25.00	25.00	33.25	36.00	25.00	8,936
2001/08/07	25.00	25.00	24.10	25.00	25.00	2,200
2001/08/06	25.00	25.00	24.10	25.00	25.00	3,704
2001/08/01	25.00	25.00	8.00	8.50	25.00	1,200
2001/07/30	24.75	24.75	24.10	24.75	24.75	1,139
2001/07/26	24.50	24.50	24.50	24.75	24.50	11,700
2001/07/25	24.40	24.25	24.50	24.50	24.40	10,415
2001/07/24	24.25	24.25	24.05	24.25	24.25	2,708
2001/07/23	24.40	24.40	24.25	24.30	24.40	100
2001/07/12	24.50	24.25	24.25	24.50	24.25	900
2001/07/06	24.50	24.50	24.05	24.50	24.50	5,000
2001/07/05	24.50	24.25	24.05	24.50	24.25	820
2001/07/03	24.10	24.10	24.50	25.50	24.10	1,293
2001/06/27	25.00	24.75	23.50	25.50	24.75	1,812
2001/06/26	25.00	25.00	25.00	25.50	25.00	2,196
2001/06/19	24.75	24.75	25.00	25.50	24.75	200
2001/06/07	24.50	24.50	24.50	27.00	24.50	4,900
2001/06/06	24.50	24.50	24.50	27.00	24.50	428
2001/06/01	24.95	24.50	24.00	24.95	24.95	1,700
2001/05/23	24.50	24.50	24.50	24.95	24.50	7,764
2001/05/18	24.00	24.00	24.00	24.50	24.00	5,682
2001/05/11	24.00	23.25	23.25	24.00	23.25	1,300
2001/05/03	24.00	23.00	23.00	24.00	23.00	1,700
2001/04/27	24.50	24.00	23.00	24.95	24.00	743
2001/04/20	24.00	24.00	23.00	24.50	24.00	400
2001/04/12	23.00	23.00	23.00	24.95	23.00	287
2001/04/11	23.50	23.00	23.00	24.00	23.00	1,900
2001/03/30	23.50	23.20	23.50	24.95	23.50	410
2001/03/29	23.00	23.00	23.00	23.20	23.00	3,412
2001/03/28	22.75	22.75	22.55	23.20	22.75	5,800
2001/03/27	22.75	22.75	22.55	23.20	22.75	1,000
2001/03/26	22.75	22.75	22.55	23.20	22.75	1,000
2001/03/20	23.15	22.50	22.50	24.95	22.50	3,287
2001/03/08	23.00	23.00	22.75	23.65	23.00	300
2001/03/06	22.75	22.75	22.75	23.65	22.75	200
2001/03/05	22.75	22.75	22.75	23.65	22.75	1,200
2001/03/02	22.75	22.75	22.75	23.65	22.75	1,007
2001/02/28	23.65	23.65	22.75	24.95	23.65	3,135
2001/02/22	22.75	22.75	22.75	23.75	22.75	200
2001/02/21	22.75	22.75	22.75	23.75	22.75	200
2001/02/15	22.50	22.50	22.50	23.50	22.50	2,400
2001/02/14	23.50	21.55	21.55	24.00	21.55	8,500
2001/02/12	23.00	23.00	23.00	24.00	23.00	1,500
2001/02/08	23.00	23.00	23.00	24.95	23.00	348
2001/02/07	23.00	23.00	23.00	24.95	23.00	2,341
2001/02/05	23.00	23.00	23.00	24.95	23.00	262
2001/02/01	21.50	21.50	21.50	24.95	21.50	500
2001/01/30	23.05	22.00	21.50	24.00	22.00	85,300
2001/01/29	23.05	23.05	23.05	24.95	23.05	100
2001/01/26	23.00	22.50	22.25	24.95	23.00	900
2001/01/22	23.00	21.50	21.50	23.00	21.50	5,700
2001/01/18	22.25	22.25	22.25	23.00	22.25	900
2001/01/11	23.00	23.00	22.25	24.95	23.00	1,000
2001/01/10	22.25	22.25	22.25	23.00	22.25	600
2001/01/05	23.00	23.00	22.00	23.00	23.00	700
2001/01/04	22.00	22.00	21.50	23.00	22.00	1,500
2001/01/03	22.00	22.00	21.25	22.00	22.00	449
2000/12/18	23.00	23.00	20.50	24.95	23.00	1,310
2000/12/12	22.60	22.50	22.60	24.95	22.60	6,199
2000/12/11	21.75	21.75	20.50	22.50	21.75	2,149
2000/11/28	20.00	20.00	20.00	22.50	20.00	413
2000/11/24	20.50	19.75	19.75	22.50	19.75	5,800
2000/11/22	21.00	21.00	21.00	22.50	21.00	1,692
2000/11/20	20.50	20.50	20.50	21.00	20.50	1,095
2000/11/17	21.00	21.00	21.00	22.50	21.00	500
2000/11/16	21.00	21.00	20.50	21.00	21.00	111
2000/11/10	20.00	20.00	20.00	21.00	20.00	1,000
2000/11/09	20.00	20.00	20.00	22.50	20.00	700
2000/10/31	20.00	20.00	20.00	22.50	20.00	700
2000/10/27	20.50	20.00	20.00	22.50	20.00	600
2000/10/24	21.50	19.75	19.75	22.50	19.75	1,032
2000/10/12	21.50	21.50	21.50	22.50	21.50	116
2000/10/04	22.50	20.00	19.75	22.50	20.00	29,871
2000/10/02	22.00	19.95	19.75	22.00	22.00	10,803
2000/09/29	19.75	19.75	19.75	19.95	19.75	3,000
2000/09/28	19.50	19.50	18.50	19.50	19.50	800
2000/09/20	19.50	19.50	18.50	19.95	19.50	2,000
2000/09/19	18.50	18.50	18.50	19.50	18.50	646
2000/09/15	19.75	19.75	18.50	19.95	19.75	500
2000/09/14	19.00	19.00	18.50	19.95	19.00	4,200
2000/09/12	19.50	19.50	19.00	19.95	19.50	350
2000/09/11	19.00	19.00	18.50	19.95	19.00	10,443
2000/09/08	20.00	19.00	19.95	21.00	20.00	5,900
2000/09/05	19.50	19.50	18.00	19.95	19.50	5,050
2000/09/01	19.00	19.00	18.00	19.95	19.00	3,200
2000/08/31	19.95	19.95	19.00	19.95	19.95	540
2000/08/28	19.00	19.00	19.00	19.95	19.00	300
2000/08/25	19.95	19.95	18.00	20.00	19.95	5,000
2000/08/24	19.50	19.00	19.50	19.95	19.50	5,400
2000/08/15	19.50	17.75	17.75	19.50	19.50	1,200
2000/08/11	19.50	17.75	17.75	19.50	19.50	6,101
2000/08/08	19.50	19.50	19.50	20.00	19.50	100
2000/08/07	19.25	19.25	19.00	19.50	19.25	10,000
2000/08/02	19.00	19.00	17.75	19.50	19.00	10,000
2000/07/28	19.00	18.95	17.75	19.50	19.00	12,213
2000/07/26	19.00	19.00	17.50	19.00	19.00	600
2000/07/25	19.50	19.50	19.00	20.50	19.50	5,166
2000/07/19	21.00	20.00	19.00	19.65	20.00	1,444
2000/07/18	20.25	19.65	19.00	21.00	19.65	1,200
2000/07/13	19.65	19.65	19.00	21.00	19.65	9,400
2000/07/12	19.65	19.50	17.50	19.65	19.65	1,100
2000/07/11	19.50	19.50	19.50	19.65	19.50	2,500
2000/07/06	19.65	19.65	17.50	19.65	19.65	551
2000/07/03	17.25	17.25	17.25	19.75	17.25	1,555
2000/06/30	19.25	19.25	19.75	21.00	19.25	200
2000/06/26	17.35	16.50	16.50	19.25	16.50	3,327
2000/06/23	18.25	17.50	17.35	19.25	17.50	13,000
2000/06/22	18.50	18.25	18.25	19.25	18.25	10,000
2000/06/20	17.75	17.50	17.50	17.75	17.50	7,000
2000/06/15	19.00	18.75	3.75	4.75	18.75	6,500
2000/06/07	19.65	19.65	19.60	21.25	19.65	2,400
2000/06/06	21.25	19.60	18.75	21.25	19.60	12,400
2000/06/02	21.25	21.25	19.65	21.25	21.25	500
2000/06/01	21.25	21.00	19.65	21.25	21.25	2,000
2000/05/22	19.70	19.70	19.70	21.00	19.70	100
2000/05/15	20.50	20.50	20.05	21.00	20.50	1,800
2000/05/12	19.80	19.80	19.80	21.00	19.80	100
2000/05/10	20.00	20.00	20.00	21.00	20.00	800
2000/05/09	20.00	20.00	20.00	20.90	20.00	281
2000/05/05	19.75	18.75	18.75	20.00	18.75	9,040
2000/04/28	20.00	19.00	18.75	19.00	19.75	18,512
2000/04/26	20.00	20.00	19.00	21.00	20.00	9,850
2000/04/20	19.00	19.00	29.00	29.50	19.00	4,500
2000/04/19	19.30	19.25	19.00	20.00	19.25	14,000
2000/04/18	20.00	20.00	19.30	20.00	20.00	460
2000/04/13	19.90	19.90	19.25	20.00	19.90	10,000
2000/04/12	19.25	19.25	19.25	20.00	19.25	502
2000/04/11	19.25	19.25	19.25	20.00	19.25	500
2000/04/10	19.25	19.25	19.25	20.00	19.25	700
2000/04/06	20.00	19.25	19.25	20.00	20.00	1,700
2000/04/04	19.25	19.25	19.25	20.00	19.25	300
2000/03/31	19.00	19.00	19.00	20.00	19.00	1,000
2000/03/28	20.00	18.50	19.00	20.00	20.00	1,943
2000/03/27	18.50	18.50	18.00	18.50	18.50	5,041
2000/03/22	18.50	18.50	18.00	18.50	18.50	100
2000/03/17	19.25	18.50	18.00	19.50	18.50	3,500
2000/03/15	19.00	19.00	19.00	19.50	19.00	700
2000/03/13	18.00	18.00	18.00	19.50	18.00	500
2000/03/08	20.50	20.50	18.00	21.00	20.50	3,200
2000/03/07	19.00	19.00	18.00	20.50	19.00	197
2000/03/03	20.00	20.00	18.00	20.50	20.00	5,500
2000/03/02	18.00	18.00	18.00	20.00	18.00	510
2000/02/23	20.00	19.00	19.00	20.00	19.00	9,600
2000/02/21	19.00	19.00	18.00	19.00	19.00	100
2000/02/17	20.00	20.00	20.00	20.50	20.00	1,400
2000/02/15	20.50	20.00	20.00	20.50	20.50	6,000
2000/02/14	20.00	19.00	18.00	20.00	19.00	4,300
2000/02/11	20.00	20.00	20.00	20.50	20.00	500
2000/02/07	20.50	20.50	17.50	20.50	20.50	100
2000/02/03	20.45	17.50	17.50	20.50	17.50	1,800
2000/01/28	21.00	20.95	15.00	21.00	21.00	2,000
1999/12/31	21.00	21.00	20.00	21.00	21.00	400
1999/12/30	20.50	20.50	20.50	21.00	20.50	100
1999/12/24	20.25	20.00	20.00	21.00	20.00	5,085
1999/12/22	21.00	20.25	20.25	21.00	20.25	1,550
1999/12/21	21.50	21.50	21.00	21.45	21.50	100
1999/12/20	21.00	21.00	21.00	21.50	21.00	2,200
1999/12/17	21.00	21.00	21.00	21.50	21.00	500
1999/12/15	21.00	21.00	21.00	21.50	21.00	200
1999/12/14	21.50	21.50	21.00	21.70	21.70	3,600
1999/12/13	21.50	21.50	21.50	21.60	21.50	1,679
1999/12/10	20.50	20.25	21.50	21.70	20.50	5,200
1999/12/09	20.50	20.25	21.50	21.70	20.50	5,400
1999/12/08	20.90	20.90	20.25	20.50	20.90	7,200
1999/12/07	21.00	20.25	20.60	20.90	20.25	3,200
1999/12/06	21.50	21.00	21.00	21.70	21.00	700
1999/12/03	21.50	21.50	21.50	21.70	21.50	100
1999/12/01	21.70	21.70	21.00	21.70	21.70	4,800
1999/11/30	21.75	21.50	21.70	22.50	21.75	6,031
1999/11/26	21.00	21.00	21.00	21.50	21.00	543
1999/11/24	21.00	21.00	20.25	21.50	21.00	3,100
1999/11/22	20.50	20.50	20.50	21.00	20.50	1,000
1999/11/18	20.50	20.50	20.50	21.00	20.50	100
1999/11/15	20.50	20.50	20.50	21.50	20.50	100
1999/11/12	21.50	21.50	20.50	21.50	21.50	1,800
1999/11/10	21.50	20.50	20.50	21.50	21.50	1,500
1999/11/04	21.75	21.50	20.50	21.75	21.50	5,600
1999/11/01	21.50	21.50	20.50	21.75	21.50	508
1999/10/28	21.50	21.50	20.25	21.50	21.50	1,015
1999/10/18	22.00	22.00	20.25	22.00	22.00	100
1999/10/15	22.00	22.00	20.25	22.00	22.00	500
1999/10/13	21.00	21.00	20.25	22.00	21.00	500
1999/10/08	21.50	20.25	20.25	21.95	20.25	900
1999/10/07	21.50	21.50	21.50	21.95	21.50	350
1999/10/06	21.50	21.50	21.50	21.95	21.50	400
1999/09/30	21.50	21.50	20.25	21.95	21.50	500
1999/09/23	21.50	21.50	20.25	22.00	21.50	7,400
1999/09/22	21.50	21.50	21.50	22.00	21.50	2,644
1999/08/26	22.00	22.00	20.25	22.50	22.00	1,170
1999/08/24	22.50	22.50	20.25	22.50	22.50	2,606
1999/08/23	22.00	22.00	21.50	22.50	21.50	4,860
1999/08/19	22.00	21.50	20.25	22.50	22.00	5,920
1999/08/17	22.00	22.00	20.25	21.50	22.00	8,000
1999/08/13	22.00	22.00	20.25	22.00	22.00	2,300
1999/08/09	22.00	22.00	20.25	22.25	22.00	3,000
1999/08/04	21.00	21.00	21.00	22.25	21.00	200
1999/08/02	20.25	20.25	20.25	22.25	20.25	100
1999/07/28	22.00	22.00	20.25	22.25	22.00	800
1999/07/27	22.25	22.25	20.25	22.25	22.25	300
1999/07/23	20.25	20.25	20.25	22.25	20.25	500
1999/07/21	22.00	22.00	20.25	22.25	22.00	1,355
1999/07/20	22.50	20.25	20.25	22.50	22.50	605
1999/07/16	22.00	22.00	20.25	22.50	22.00	3,200
1999/07/14	22.00	20.25	20.25	22.50	20.25	800
1999/07/12	22.00	22.00	22.00	22.50	22.00	100
1999/06/30	23.50	23.00	22.00	24.00	23.50	1,945
1999/06/25	22.00	22.00	22.00	24.00	22.00	100
1999/06/16	23.50	23.50	20.25	24.00	23.50	2,000
1999/06/15	21.00	20.25	20.25	23.50	20.25	3,800
1999/06/10	22.00	22.00	21.00	23.00	22.00	100
1999/06/09	22.00	21.60	21.00	22.00	22.00	7,208
1999/06/04	21.60	21.60	21.00	21.60	21.60	200
1999/06/03	21.50	21.00	20.25	21.60	21.50	1,200
1999/06/01	21.00	21.00	21.00	21.50	21.00	100
1999/05/20	21.00	21.00	20.50	21.50	21.00	400
1999/05/18	21.00	21.00	20.25	21.50	21.00	4,000
1999/05/17	20.25	20.25	20.25	21.50	20.25	129
1999/05/13	21.00	20.25	20.25	21.00	20.25	1,564
1999/05/11	21.00	21.00	20.25	21.00	21.00	300
1999/05/10	21.50	21.50	21.00	21.60	21.50	4,700
1999/05/07	21.60	21.60	21.00	21.60	21.60	556
1999/05/06	21.50	21.50	21.00	21.60	21.50	5,300
1999/05/04	21.50	21.25	21.00	21.50	21.50	5,000
1999/04/30	21.50	21.00	21.00	21.50	21.50	5,100
1999/04/29	21.25	21.00	21.00	21.50	21.25	2,325
1999/04/28	21.50	21.50	21.00	21.50	21.50	200
1999/04/26	21.50	21.50	21.00	21.50	21.50	5,030
1999/04/22	21.50	21.50	21.00	21.50	21.50	1,100
1999/04/21	21.50	21.50	21.00	21.50	21.50	5,077
1999/04/20	21.00	21.00	21.00	21.60	21.00	585
1999/04/16	22.00	21.00	21.00	21.60	22.00	10,100
1999/04/15	21.50	21.50	21.00	21.60	21.50	1,850
1999/04/13	21.50	21.50	21.50	21.75	21.50	550
1999/04/12	21.50	21.50	21.50	22.00	21.50	1,200
1999/04/07	21.75	21.50	21.50	22.00	21.50	900
1999/04/01	21.75	21.75	21.00	22.00	21.75	700
1999/03/30	21.75	21.75	21.00	21.95	21.75	1,680
1999/03/26	21.95	21.95	21.00	21.95	21.95	1,200
1999/03/25	21.75	21.75	21.50	21.95	21.75	700
1999/03/24	21.50	21.50	21.50	21.95	21.50	200
1999/03/23	21.75	21.00	21.00	21.95	21.75	1,400
1999/03/19	21.75	21.75	21.00	21.75	21.75	265
1999/03/17	21.95	21.95	21.00	21.95	21.95	293
1999/03/16	22.00	21.25	21.00	21.95	21.25	2,262
1999/03/15	22.30	22.30	21.25	22.30	22.30	1,300
1999/03/12	22.50	22.50	21.25	22.45	22.50	475
1999/03/11	22.95	22.50	21.50	22.50	22.50	2,710
1999/03/10	22.50	22.50	21.50	22.50	22.50	1,000
1999/03/09	22.00	22.00	21.00	22.50	22.00	1,700
1999/03/05	22.00	22.00	21.00	22.95	22.00	4,679
1999/03/04	22.00	22.00	21.00	22.95	22.00	4,300
1999/03/03	22.00	21.00	21.00	22.00	22.00	1,234
1999/03/02	22.00	22.00	21.00	22.00	22.00	320
1999/02/25	22.00	22.00	20.00	22.00	22.00	335
1999/02/22	22.00	22.00	20.00	22.00	22.00	500
1999/02/18	23.00	21.50	20.00	23.00	23.00	8,600
1999/02/17	23.00	23.00	21.50	23.00	23.00	2,000
1999/02/16	22.25	22.25	21.50	23.00	22.25	2,154
1999/02/15	22.50	22.50	21.50	23.00	22.50	750
1999/02/12	22.00	22.00	21.50	23.25	22.00	645
1999/02/10	22.50	22.00	22.00	23.25	22.00	1,119
1999/02/09	23.00	23.00	22.50	23.25	23.00	200
1999/02/08	23.00	23.00	22.50	23.00	23.00	1,000
1999/02/05	23.25	23.00	22.50	23.00	23.00	3,200
1999/02/02	23.00	23.00	23.00	23.50	23.00	650
1999/01/27	23.00	22.00	22.00	23.00	22.00	6,200
1999/01/26	23.50	23.00	23.00	23.50	23.00	1,192
1999/01/22	23.00	23.00	23.00	23.50	23.00	100
1999/01/20	24.00	24.00	23.00	24.00	24.00	300
1999/01/19	24.00	24.00	23.00	24.00	24.00	2,286
1999/01/18	23.00	22.50	22.00	24.00	23.00	2,900
1999/01/15	24.00	22.00	22.00	24.00	22.00	900
1999/01/14	23.50	23.50	23.60	24.00	23.50	100
1999/01/13	22.25	21.50	21.50	23.50	21.50	3,800
1999/01/12	23.00	22.25	22.25	23.50	22.25	900
1999/01/07	23.00	23.00	21.50	23.50	23.00	1,000
1999/01/06	22.25	22.25	22.25	23.50	22.25	908
1999/01/05	22.25	22.25	22.25	23.50	22.25	991
1998/12/31	22.00	22.00	22.00	23.50	22.00	4,000
1998/12/30	22.00	22.00	22.00	23.50	22.00	400
1998/12/29	21.50	21.50	21.50	23.50	21.50	440
1998/12/23	22.00	22.00	21.50	23.50	22.00	575
1998/12/17	21.50	21.50	21.50	23.50	21.50	600
1998/12/14	21.75	21.75	21.50	23.50	21.75	200

BSX Market Cap. History (BMD)

Date	Shares Issued	Price	Market Cap
2020/09/01	10,513,190	30.38	319,390,712

Dividend History (BMD)

Unadjusted For Stock Dividends and Stock Splits

Record Date	ExDate	Pay Date	Value
2020/10/05	2020/10/02	2020/10/19	0.1125
2020/05/13	2020/05/12	2020/05/27	0.1125
2020/02/25	2020/02/24	2020/03/12	0.1125
2019/11/21	2019/11/20	2019/12/05	0.1125
2019/08/14	2019/08/13	2019/08/28	0.1125
2019/05/15	2019/05/14	2019/05/29	0.1125
2019/03/13	2019/03/12	2019/03/27	0.1125
2018/10/29	2018/10/26	2018/11/09	0.1125
2018/07/30	2018/07/27	2018/08/17	0.1125
2018/04/27	2018/04/26	2018/05/11	0.1125
2018/02/12	2018/02/09	2018/02/23	0.1125
2017/12/15	2017/12/14	2017/12/29	0.1125
2017/09/15	2017/09/13	2017/09/29	0.1125
2017/06/15	2017/06/13	2017/06/30	0.1125
2017/03/15	2017/03/13	2017/03/31	0.075
2016/12/16	2016/12/14	2016/12/30	0.075
2016/09/15	2016/09/13	2016/09/30	0.075
2016/06/15	2016/06/13	2016/06/30	0.075
2016/03/15	2016/03/11	2016/03/31	0.075
2015/12/15	2015/12/11	2015/12/31	0.075
2015/09/21	2015/09/17	2015/09/30	0.075
2015/06/12	2015/06/26	2015/06/30	0.075
2015/03/13	2015/03/11	2015/03/31	0.075
2014/12/15	2014/12/13	2014/12/31	0.075
2014/09/16	2014/09/12	2014/09/30	0.075
2014/06/19	2014/06/17	2014/06/30	0.075
2014/03/24	2014/03/20	2014/04/07	0.2125
2013/12/06	2013/12/04	2013/12/27	0.2125
2013/09/13	2013/09/11	2013/09/30	0.2125
2013/06/14	2013/06/12	2013/06/28	0.2125
2013/03/15	2013/03/13	2013/03/28	0.2125
2012/12/14	2012/12/12	2012/12/31	0.2125
2012/09/14	2012/09/12	2012/09/28	0.2125
2012/06/15	2012/06/13	2012/06/29	0.2125
2012/03/15	2012/03/13	2012/03/30	0.2125
2011/12/15	2011/12/13	2011/12/30	0.2125
2011/09/15	2011/09/13	2011/09/30	0.2125
2011/06/15	2011/06/13	2011/06/30	0.2125
2011/03/15	2011/03/11	2011/03/31	0.2125
2010/12/15	2010/12/13	2010/12/31	0.2125
2010/09/15	2010/09/13	2010/09/30	0.2125
2010/06/15	2010/06/11	2010/06/30	0.2125
2010/03/19	2010/03/17	2010/03/31	0.2125
2009/09/15	2009/09/11	2009/09/30	0.2125
2009/06/15	2009/06/11	2009/06/30	0.2125
2009/03/13	2009/03/11	2009/03/31	0.2125
2008/12/18	2008/12/16	2008/12/31	0.2125
2008/09/15	2008/09/11	2008/09/30	0.2125
2008/06/13	2008/06/11	2008/06/30	0.2125
2007/12/14	2007/12/12	2007/12/31	0.2125
2007/09/14	2007/09/12	2007/09/28	0.2125

FINANCIAL AND OTHER INFORMATION

Title	Description	Date Posted
2020 Q2 Interim Financial Report	2020 Q2 Interim Financial Report	2020/10/07
2020 Q1 Management’s Discussion & Analysis of Results and Financial Condition	020 Q1 Management’s Discussion & Analysis of Results and Financial Condition	2020/05/05
2020 Q1 Financial Report	2020 Q1 Financial Report	2020/05/05
2019 Management’s Discussion & Analysis of Results and Financial Condition	2019 Management’s Discussion & Analysis of Results and Financial Condition	2020/03/31
2019 Financials	2019 Financials	2020/03/31
2019 9-Month Report sent to Shareholders	2019 9-Month Report sent to Shareholders	2019/11/14
2019 Q3 Financial Report	2019 Q3 Financial Report	2019/11/14
2019 6-Month Report sent to Shareholders	2019 6-Month Report sent to Shareholders	2019/10/01
2019 Q2 Management's Discussion and Analysis	2019 Q2 Management's Discussion and Analysis	2019/08/06
2019 Q2 Interim Financial Report	2019 Q2 Interim Financial Report	2019/08/06
Cover Letter re SGM to be held 9 August 2019	Cover Letter re SGM to be held 9 August 2019	2019/07/22
Shareholder Circular 2019-07-22	Shareholder Circular 2019-07-22	2019/07/22
2018 Financials	2018 Financials	2019/06/04
2018 Q2 Interim Financial Report	2018 Q2 Interim Financial Report	2018/09/27
2018-AGM-Presentation	2018-AGM-Presentation	2018/05/22
2017 Financials	2017 Financials	2018/04/23
2017 Q2 Interim Financial Report	2017 Q2 Interim Financial Report	2017/09/22
2016 Financials	2016 Financials	2017/05/25
2016 Q2 Interim Financial Report	2016 Q2 Interim Financial Report	2016/09/21
2015 Financials	2015 Financials	2016/05/04
2015 Q2 Interim Financial Report	2015 Q2 Interim Financial Report	2015/10/21
2014 Financials	2014 Financials	2015/05/12
2013 Financials	2013 Financials	2014/09/19
2012 Financials	2012 Financials	2013/05/10
2011 Financials	2011 Financials	2012/05/16
2010 Financials	2010 Financials	2011/05/16
Ascendant Group web-site link	Investment Information and Financial Reports	2009/11/18

Name	Position	Email
Mr. Peter Durhager	Chairman
Mr. Sean Durfy	President & CEO
Mr. Robert Schaefer	SVP & CFO
Ms. Lorianne Gilbert	General Counsel & Secretary

TRADING HOURS	LOCATION

08:30-09:00 Price Discovery	Exchange House
09:00-16:30 Continuous Trading	110 Pitts Bay Road
	Pembroke, Bermuda

CONTACT DETAILS	MAILING ADDRESS

TEL: +1 (441) 292 7212	P.O. Box HM 1369
FAX: +1 (441) 292 7619	Hamilton HMFX
Contact Us (info@bsx.com)

Ascendant Group Limited

BSX Trading History (BMD)

BSX Market Cap. History (BMD)

Dividend History (BMD)

FINANCIAL AND OTHER INFORMATION

DIRECTORY