Bermuda Stock Exchange

1 Royal Plaza,
Royal Avenue,
St Peter Port,
Guernsey,
GY1 2HL

Tel: +44 (0) 1481 724222
Fax: +44 (0)1481 724247
Email: andrew.whittaker@shorecap.gg

BSX Ticker: SGR.BH
BSX Currency: GBP
ISIN: GG00BS440585
FIGI: BBG000S344H1

Website: www.shorecap.gg

Company Description:

Shore Capital is a financial services group which specialises in equity capital market activities, alternative asset management and principal finance. It has offices in Guernsey, London, Liverpool, Edinburgh and Berlin. Its equity capital markets division offers a wide range of services for companies, institutional investors and other sophisticated clients, including corporate finance, stockbroking and market-making. Its asset management division manages specialist funds, with a particular focus on real estate, growth capital and alternative asset classes. The Group conducts principal finance activities using its own balance sheet.

The Group was founded in 1985 and Shore Capital Group plc, its parent company, became a publicly traded company in 2000. Following a corporate re-organisation, Shore Capital Group Limited is the new holding company for the Group.

Further information on Shore Capital, its products and services can be found at www.shorecap.gg

18 Feb 2025 - 85 additional ordinary shares of no par value issued. This brings the total number of shares now in issue to 21,290,000

19 Feb 2025 - By means of the Share Capital Reorganisation every 2,500 Existing Ordinary Shares has been consolidated into one New Ordinary Share. This brings the total number of shares now in issue to 8,516.

3 Mar 2025 - Due to the repurchase of 144 shares the total number of shares now in issue is 8,372.

4 Mar 2025 - Due to the repurchase of 87 shares the total number of shares now in issue is 8,285.

20 Mar 2025 - Due to the repurchase of 49 shares the total number of shares in issue is 8,236.

Other Market Trading History ()

Data provided by a 3rd party

Date	Bid	Ask	Close	Volume
2019/10/31	145.00	300.00	222.50	3,258
2019/10/30	145.00	165.00	155.00	4,996
2019/10/29	145.00	165.00	155.00	169,082
2019/10/28	145.00	170.00	157.50	223,573
2019/10/25	145.00	170.00	157.50	16,909
2019/10/24	145.00	170.00	157.50	85,686
2019/10/23	145.00	160.00	152.50	2,865
2019/10/22	145.00	160.00	152.50	14,154
2019/10/21	145.00	170.00	157.50	1,578
2019/10/18	145.00	160.00	152.50	9,408
2019/10/17	145.00	165.00	155.00	1,000
2019/10/16	145.00	165.00	155.00	1,494,080
2019/10/15	145.00	165.00	155.00	13,344
2019/10/14	145.00	165.00	155.00	4,180
2019/10/11	145.00	165.00	155.00	37,947
2019/10/10	140.00	165.00	152.50	11,032
2019/10/09	140.00	170.00	155.00	258,631
2019/10/08	140.00	170.00	155.00	45,106
2019/10/07	145.00	160.00	152.50	9,800
2019/10/04	145.00	170.00	157.50	7,350
2019/10/03	140.00	160.00	150.00	11,700
2019/10/02	130.00	150.00	140.00	12,700
2019/10/01	130.00	150.00	140.00	17,236
2019/09/30	130.00	150.00	137.50	21,944
2019/09/27	130.00	145.00	137.50	87,797
2019/09/26	135.00	145.00	140.00	322,458
2019/09/20	180.00	190.00	185.00	5,000
2019/09/17	180.00	190.00	185.00	560
2019/09/16	180.00	190.00	185.00	360
2019/09/03	180.00	190.00	185.00	500
2019/08/30	180.00	190.00	185.00	1,136
2019/08/29	180.00	190.00	185.00	415
2019/08/28	180.00	190.00	185.00	10,183
2019/08/22	180.00	190.00	185.00	536
2019/08/21	180.00	190.00	185.00	500
2019/08/19	180.00	190.00	185.00	2,255
2019/08/16	182.00	190.00	186.00	2,853
2019/08/14	182.00	190.00	186.00	9,374
2019/08/13	186.00	190.00	188.00	4,201
2019/08/12	194.00	197.00	195.50	2,383
2019/08/08	194.00	197.00	195.50	5,300
2019/08/06	198.00	200.00	199.00	10,600
2019/08/01	198.00	200.00	199.00	2,500
2019/07/31	204.00	208.00	206.00	784
2019/07/30	208.00	210.00	209.00	3,871
2019/07/29	208.00	210.00	209.00	3,077
2019/07/22	208.00	210.00	209.00	1,777
2019/07/19	208.00	212.00	210.00	6,396
2019/07/16	208.00	212.00	210.00	1,100
2019/07/11	208.00	216.00	212.00	1,568
2019/07/05	208.00	216.00	212.00	400
2019/07/04	208.00	216.00	212.00	8,000
2019/06/27	208.00	216.00	212.00	2,000
2019/06/25	208.00	216.00	212.00	1,592
2019/06/20	208.00	216.00	212.00	3,637
2019/06/14	206.00	214.00	210.00	4,200
2019/06/13	206.00	214.00	210.00	3,867
2019/06/12	206.00	216.00	211.00	13,406
2019/06/11	206.00	216.00	211.00	4,000
2019/06/07	206.00	216.00	211.00	401
2019/05/29	210.00	220.00	215.00	3,000
2019/05/17	210.00	220.00	215.00	8,000
2019/05/15	210.00	220.00	215.00	17,000
2019/05/13	210.00	220.00	215.00	15,025
2019/05/10	214.00	220.00	217.00	14,471
2019/05/09	214.00	230.00	222.00	360
2019/05/08	214.00	230.00	222.00	3,264
2019/05/06	214.00	230.00	222.00	6,000
2019/05/03	214.00	230.00	222.00	6,000
2019/05/02	214.00	230.00	222.00	1,531
2019/04/30	210.00	230.00	220.00	3,866
2019/04/26	220.00	230.00	225.00	60,000
2019/04/24	220.00	230.00	225.00	804
2019/04/17	220.00	230.00	225.00	6,500
2019/04/16	220.00	230.00	225.00	1,000
2019/04/15	220.00	230.00	225.00	11,971
2019/04/12	218.00	230.00	224.00	7,500
2019/04/11	218.00	230.00	224.00	2,458
2019/04/10	218.00	230.00	224.00	6,806
2019/04/09	216.00	230.00	223.00	5,773
2019/04/08	216.00	230.00	223.00	27,319
2019/04/05	210.00	230.00	220.00	11,106
2019/04/04	210.00	230.00	220.00	3,176
2019/04/03	210.00	230.00	220.00	14,514
2019/04/02	210.00	230.00	220.00	52,684
2019/04/01	210.00	230.00	220.00	350
2019/03/28	210.00	230.00	220.00	4,986
2019/03/27	210.00	230.00	220.00	2,000
2019/03/26	210.00	230.00	220.00	5,552
2019/03/22	210.00	230.00	220.00	250
2019/03/21	210.00	230.00	220.00	840
2019/03/20	210.00	230.00	220.00	10,000
2019/03/19	210.00	230.00	220.00	1,000
2019/03/18	210.00	230.00	220.00	781
2019/03/15	210.00	230.00	220.00	950
2019/03/14	210.00	226.00	218.00	181
2019/03/12	210.00	226.00	218.00	680
2019/03/11	210.00	230.00	220.00	2,500
2019/03/04	210.00	230.00	220.00	6,084
2019/02/28	220.00	238.00	229.00	1,268
2019/02/27	220.00	240.00	230.00	2,124
2019/02/25	220.00	240.00	230.00	421
2019/02/21	220.00	240.00	230.00	2,000
2019/02/19	220.00	240.00	230.00	1,159
2019/02/18	220.00	240.00	230.00	1,000
2019/02/14	220.00	240.00	230.00	1,102
2019/02/08	230.00	240.00	235.00	1,400
2019/02/05	230.00	240.00	235.00	6,862
2019/02/04	216.00	220.00	218.00	859
2019/02/01	210.00	220.00	215.00	398
2019/01/14	202.00	220.00	211.00	2,961
2019/01/08	200.00	210.00	205.00	182
2019/01/07	198.00	210.00	204.00	219
2019/01/03	198.00	210.00	204.00	1,466
2019/01/02	190.00	210.00	200.00	1,100
2018/12/28	210.00	230.00	220.00	250
2018/12/19	220.00	230.00	225.00	660
2018/12/18	220.00	230.00	225.00	218
2018/12/10	220.00	234.00	227.00	510
2018/12/07	220.00	234.00	227.00	500
2018/12/05	220.00	234.00	227.00	1,955
2018/12/03	230.00	240.00	235.00	372
2018/11/30	234.00	240.00	237.00	2,800
2018/11/27	234.00	240.00	237.00	4,339
2018/11/22	234.00	240.00	237.00	8,451
2018/11/21	234.00	240.00	237.00	20,000
2018/11/15	230.00	240.00	235.00	5,396
2018/11/13	240.00	250.00	245.00	4,456
2018/11/09	240.00	270.00	255.00	2,022
2018/11/08	240.00	270.00	255.00	776
2018/11/07	240.00	270.00	255.00	3,244
2018/11/06	240.00	270.00	255.00	1,404
2018/11/02	240.00	270.00	255.00	9,939
2018/11/01	240.00	270.00	255.00	2,000
2018/10/30	240.00	270.00	255.00	1,928
2018/10/29	250.00	270.00	260.00	500
2018/10/26	250.00	270.00	260.00	300
2018/10/25	250.00	270.00	260.00	4,260
2018/10/19	250.00	270.00	260.00	6,500
2018/10/11	250.00	270.00	260.00	391
2018/10/09	250.00	270.00	260.00	371
2018/10/03	250.00	270.00	260.00	368
2018/10/02	250.00	270.00	260.00	3,455
2018/10/01	250.00	270.00	260.00	80,250
2018/09/28	240.00	270.00	255.00	5,755
2018/09/27	240.00	270.00	255.00	1,742
2018/09/26	240.00	270.00	255.00	2,708
2018/09/25	240.00	270.00	255.00	60,255
2018/09/24	240.00	270.00	255.00	11,172
2018/09/21	240.00	260.00	250.00	33,149
2018/09/19	240.00	260.00	250.00	1,700
2018/09/17	250.00	270.00	260.00	31,334
2018/09/10	240.00	270.00	255.00	1,153
2018/09/06	240.00	260.00	250.00	12,841
2018/09/05	240.00	260.00	250.00	311
2018/08/31	240.00	260.00	250.00	650
2018/08/29	240.00	260.00	250.00	785
2018/08/28	240.00	260.00	250.00	2,383
2018/08/27	240.00	260.00	250.00	342
2018/08/24	240.00	260.00	250.00	342
2018/08/23	240.00	260.00	250.00	200
2018/08/22	240.00	260.00	250.00	48
2018/08/21	240.00	260.00	250.00	1,228
2018/08/20	240.00	260.00	250.00	1,112
2018/08/17	230.00	260.00	245.00	74
2018/08/16	230.00	260.00	245.00	315
2018/08/14	230.00	260.00	245.00	2,003
2018/08/13	230.00	260.00	245.00	39
2018/08/09	230.00	250.00	240.00	350
2018/08/08	230.00	250.00	240.00	2,934
2018/08/07	230.00	250.00	240.00	700
2018/08/02	230.00	250.00	240.00	1,775
2018/07/26	230.00	240.00	235.00	2,200
2018/07/24	230.00	240.00	235.00	5,299
2018/07/23	230.00	240.00	235.00	2,898
2018/07/20	220.00	240.00	230.00	4,551
2018/07/19	220.00	240.00	230.00	1,889
2018/07/18	230.00	250.00	240.00	582
2018/07/17	240.00	260.00	250.00	705
2018/07/16	240.00	260.00	250.00	687
2018/07/13	240.00	260.00	250.00	10,600
2018/07/12	240.00	260.00	250.00	4,922
2018/07/10	260.00	280.00	270.00	358
2018/07/04	260.00	280.00	270.00	15,178
2018/06/29	280.00	290.00	285.00	4,997
2018/06/27	280.00	290.00	285.00	544
2018/06/25	280.00	290.00	285.00	1,000
2018/06/14	280.00	290.00	285.00	823
2018/06/05	280.00	290.00	285.00	1,600
2018/05/31	280.00	290.00	285.00	1,656
2018/05/30	280.00	290.00	285.00	346
2018/05/29	280.00	290.00	285.00	3,950
2018/05/28	280.00	290.00	285.00	4,790
2018/05/25	280.00	290.00	285.00	4,790
2018/05/22	280.00	290.00	285.00	98
2018/05/17	280.00	290.00	285.00	172
2018/05/16	280.00	290.00	285.00	28,995
2018/05/14	280.00	290.00	285.00	15,000
2018/05/08	270.00	284.00	277.00	2,599
2018/05/07	270.00	280.00	275.00	2,582
2018/05/04	270.00	280.00	275.00	2,582
2018/05/01	270.00	280.00	275.00	875
2018/04/30	270.00	280.00	275.00	1,400
2018/04/27	270.00	280.00	275.00	778
2018/04/26	270.00	280.00	275.00	333
2018/04/25	270.00	280.00	275.00	5,709
2018/04/24	266.00	280.00	273.00	7,299
2018/04/23	266.00	280.00	273.00	1,250
2018/04/17	266.00	280.00	273.00	88
2018/04/16	266.00	280.00	273.00	460
2018/04/13	264.00	280.00	272.00	6,159
2018/04/12	260.00	280.00	270.00	1,821
2018/04/11	260.00	280.00	270.00	2,061
2018/04/10	260.00	280.00	270.00	1,420
2018/04/09	250.00	280.00	265.00	133,489
2018/04/04	250.00	276.00	263.00	1,106
2018/04/03	250.00	270.00	260.00	5,666
2018/04/02	250.00	270.00	260.00	19,977
2018/03/30	250.00	270.00	260.00	19,977
2018/03/29	250.00	270.00	260.00	19,977
2018/03/27	250.00	270.00	260.00	5,986
2018/03/26	250.00	270.00	260.00	29,922
2018/03/21	240.00	250.00	245.00	2,962
2018/03/20	250.00	270.00	260.00	9,084
2018/03/16	270.00	290.00	280.00	410
2018/03/15	270.00	290.00	280.00	376
2018/03/14	270.00	290.00	280.00	452
2018/03/07	270.00	290.00	280.00	1,863
2018/03/02	270.00	290.00	280.00	545
2018/02/27	270.00	300.00	285.00	6,015
2018/02/26	270.00	300.00	285.00	1,874
2018/02/23	270.00	300.00	285.00	5,000
2018/02/22	270.00	300.00	285.00	8,831
2018/02/21	270.00	300.00	285.00	10,834
2018/02/20	264.00	280.00	272.00	16,799
2018/02/19	260.00	270.00	265.00	15,256
2018/02/16	250.00	270.00	260.00	8,976
2018/02/14	240.00	260.00	250.00	3,086
2018/02/13	250.00	270.00	260.00	3,682
2018/02/12	238.00	250.00	244.00	3,931
2018/02/09	238.00	250.00	244.00	900
2018/02/08	238.00	250.00	244.00	1,418
2018/02/07	238.00	250.00	244.00	16,093
2018/02/06	238.00	240.00	239.00	11,345
2018/02/05	238.00	250.00	244.00	20,966
2018/02/02	238.00	250.00	244.00	71,559
2018/01/31	200.00	216.00	208.00	600
2018/01/26	200.00	216.00	208.00	86
2018/01/16	200.00	216.00	208.00	200
2018/01/15	200.00	216.00	208.00	300
2018/01/09	200.00	216.00	208.00	689
2017/12/27	200.00	215.00	207.50	300
2017/12/21	200.00	215.00	207.50	200
2017/12/15	200.00	215.00	207.50	200
2017/12/13	200.00	215.00	207.50	118,277
2017/12/12	200.00	215.00	207.50	500
2017/12/11	210.00	215.00	212.50	300
2017/12/08	220.00	230.00	225.00	200
2017/11/07	225.00	235.00	230.00	700
2017/11/03	225.00	235.00	230.00	4,000
2017/11/02	225.00	235.00	230.00	4,445
2017/10/31	225.00	235.00	230.00	17
2017/10/25	225.00	235.00	230.00	287
2017/10/24	225.00	235.00	230.00	4,445
2017/10/20	225.00	235.00	230.00	5,000
2017/10/19	225.00	235.00	230.00	2,000
2017/10/06	225.00	235.00	230.00	3,254
2017/10/02	225.00	235.00	230.00	1,350
2017/09/29	225.00	230.00	227.50	1,400
2017/09/28	225.00	230.00	227.50	1,456
2017/09/25	225.00	230.00	227.50	7,000
2017/09/21	225.00	230.00	227.50	200
2017/09/11	225.00	230.00	227.50	10,000
2017/09/08	225.00	230.00	227.50	800
2017/09/07	225.00	230.00	227.50	202,000
2017/09/01	225.00	230.00	227.50	79,506
2017/08/29	225.00	230.00	227.50	1,500
2017/08/28	225.00	230.00	227.50	3,254
2017/08/25	225.00	230.00	227.50	3,254
2017/08/24	220.00	230.00	225.00	10,000
2017/08/21	215.00	230.00	222.50	37,510
2017/08/18	215.00	220.00	217.50	3,590
2017/08/17	220.00	230.00	225.00	180
2017/08/16	225.00	230.00	227.50	3,500
2017/08/15	230.00	245.00	237.50	4,550
2017/08/14	230.00	245.00	237.50	1,346
2017/08/11	235.00	247.00	241.00	1,300
2017/08/07	240.00	253.00	246.50	600
2017/07/24	250.00	255.00	252.50	5,000
2017/07/18	250.00	255.00	252.50	520
2017/07/14	250.00	255.00	252.50	396
2017/07/13	250.00	255.00	252.50	1,000
2017/07/11	250.00	255.00	252.50	503
2017/07/04	250.00	255.00	252.50	3,575
2017/07/03	250.00	255.00	252.50	520
2017/06/26	250.00	255.00	252.50	2,325
2017/06/21	250.00	255.00	252.50	14,880
2017/06/16	250.00	255.00	252.50	7,080
2017/06/02	250.00	255.00	252.50	15,000
2017/06/01	250.00	255.00	252.50	2,000
2017/05/24	250.00	255.00	252.50	800
2017/05/22	250.00	255.00	252.50	400
2017/05/16	245.00	255.00	250.00	105,652
2017/05/11	245.00	255.00	250.00	87
2017/05/10	245.00	255.00	250.00	793,200
2017/05/09	245.00	255.00	250.00	1,600
2017/05/05	245.00	255.00	250.00	550,000
2017/05/04	245.00	255.00	250.00	162,190
2017/05/03	240.00	255.00	247.50	1,543,196
2017/05/01	240.00	255.00	247.50	19
2017/04/28	240.00	255.00	247.50	19
2017/04/27	240.00	255.00	247.50	66
2017/04/25	240.00	255.00	247.50	200
2017/04/21	240.00	255.00	247.50	5,000
2017/04/20	240.00	255.00	247.50	600
2017/04/17	240.00	255.00	247.50	428
2017/04/14	240.00	255.00	247.50	428
2017/04/13	240.00	255.00	247.50	428
2017/04/05	240.00	255.00	247.50	32,122
2017/04/04	240.00	255.00	247.50	600
2017/03/31	240.00	255.00	247.50	400
2017/03/30	240.00	255.00	247.50	1,400
2017/03/29	240.00	255.00	247.50	10,539
2017/03/22	235.00	250.00	242.50	935
2017/03/17	235.00	250.00	242.50	1,300
2017/03/15	240.00	250.00	245.00	7,600
2017/03/06	240.00	250.00	245.00	42,400
2017/02/27	240.00	250.00	245.00	1,600
2017/02/22	240.00	250.00	245.00	230
2017/02/20	230.00	245.00	237.50	1,500
2017/02/17	225.00	240.00	232.50	1,200
2017/02/14	220.00	235.00	227.50	2,800
2017/02/13	220.00	235.00	227.50	600
2017/01/26	220.00	235.00	227.50	15,000
2017/01/23	220.00	235.00	227.50	14,720
2017/01/19	220.00	235.00	227.50	200
2017/01/13	215.00	235.00	225.00	400
2017/01/09	215.00	235.00	225.00	2,000
2017/01/06	215.00	235.00	225.00	340
2016/12/30	215.00	235.00	225.00	2,200
2016/12/28	215.00	235.00	225.00	1,000
2016/12/16	215.00	235.00	225.00	200
2016/11/30	220.00	235.00	227.50	1,000
2016/11/21	220.00	235.00	227.50	400
2016/11/15	220.00	235.00	227.50	10,000
2016/10/31	230.00	240.00	235.00	1,000
2016/10/24	235.00	250.00	242.50	350
2016/10/19	235.00	250.00	242.50	476
2016/10/12	235.00	255.00	245.00	1,403
2016/09/22	235.00	255.00	245.00	15,000
2016/09/16	235.00	255.00	245.00	15,000
2016/09/15	245.00	255.00	250.00	500
2016/09/14	245.00	255.00	250.00	350
2016/09/13	245.00	255.00	245.00	6,925
2016/09/07	245.00	255.00	250.00	2,236
2016/09/02	245.00	255.00	250.00	21,603
2016/09/01	225.00	230.00	227.50	3,000
2016/08/31	225.00	230.00	227.50	18
2016/08/19	220.00	230.00	225.00	2,466
2016/08/18	220.00	230.00	225.00	916
2016/08/17	215.00	220.00	217.50	2,500
2016/08/16	220.00	225.00	222.50	600
2016/08/15	225.00	240.00	232.50	500
2016/08/12	230.00	240.00	235.00	500
2016/08/11	235.00	245.00	240.00	1,340
2016/08/10	235.00	245.00	240.00	916
2016/08/09	245.00	255.00	250.00	1,500
2016/08/08	245.00	255.00	250.00	500
2016/08/05	245.00	255.00	250.00	500
2016/08/04	245.00	255.00	250.00	500
2016/08/03	245.00	255.00	250.00	705
2016/08/02	245.00	255.00	250.00	908
2016/08/01	245.00	255.00	250.00	908
2016/07/29	245.00	255.00	250.00	11,190
2016/07/12	245.00	255.00	250.00	1,400
2016/07/06	245.00	260.00	252.50	600
2016/07/01	255.00	268.00	261.50	1,983
2016/06/28	265.00	268.00	266.50	636
2016/06/27	270.00	271.00	270.50	300
2016/06/15	305.00	320.00	312.50	51,132
2016/06/14	305.00	320.00	312.50	10,956
2016/06/10	310.00	325.00	317.50	500
2016/06/09	310.00	325.00	317.50	2,400
2016/06/08	310.00	325.00	317.50	500
2016/06/06	310.00	325.00	317.50	500
2016/06/02	310.00	325.00	317.50	913
2016/06/01	310.00	325.00	317.50	1,000
2016/05/31	310.00	325.00	317.50	500
2016/05/30	310.00	325.00	317.50	200,000
2016/05/27	310.00	325.00	317.50	200,000
2016/05/19	310.00	325.00	317.50	1,500
2016/05/05	315.00	335.00	325.00	1,036
2016/05/04	330.00	335.00	332.50	1,500
2016/05/03	330.00	335.00	332.50	1,000
2016/04/14	330.00	335.00	332.50	132,531
2016/04/13	330.00	335.00	332.50	5,352
2016/04/12	330.00	335.00	332.50	2,243
2016/04/11	330.00	335.00	332.50	2,000
2016/04/08	330.00	335.00	332.50	29,383
2016/04/07	330.00	335.00	332.50	2,200
2016/04/06	330.00	340.00	335.00	2,300
2016/04/05	335.00	345.00	340.00	500
2016/04/01	335.00	345.00	340.00	2,000
2016/03/31	335.00	345.00	340.00	590
2016/03/30	335.00	345.00	340.00	6,274
2016/03/29	345.00	360.00	352.50	2,632
2016/03/28	360.00	375.00	367.50	1,000
2016/03/25	360.00	375.00	367.50	1,000
2016/03/24	360.00	375.00	367.50	1,000
2016/03/23	360.00	380.00	370.00	1,300
2016/03/22	395.00	405.00	400.00	1,000
2016/03/21	390.00	405.00	397.50	371
2016/03/16	390.00	405.00	397.50	4,000
2016/03/15	390.00	405.00	397.50	600
2016/03/14	400.00	410.00	405.00	1,400
2016/03/11	405.00	415.00	410.00	1,250
2016/03/09	405.00	415.00	410.00	1
2016/03/08	405.00	415.00	410.00	3
2016/02/25	405.00	415.00	410.00	1,400
2016/02/24	405.00	415.00	410.00	600
2016/02/15	405.00	415.00	410.00	700
2016/02/12	415.00	420.00	417.50	1,400
2016/02/03	415.00	430.00	422.50	47,617
2016/02/01	420.00	430.00	425.00	4,000
2016/01/29	420.00	430.00	425.00	1
2016/01/26	420.00	430.00	425.00	752
2016/01/25	420.00	430.00	425.00	4,702
2016/01/21	420.00	430.00	425.00	1,000
2016/01/15	420.00	430.00	425.00	4,000
2016/01/14	420.00	430.00	425.00	2,400
2016/01/12	420.00	430.00	425.00	875
2016/01/11	420.00	430.00	425.00	470
2016/01/07	420.00	430.00	425.00	181
2016/01/05	420.00	430.00	425.00	161
2015/12/29	420.00	430.00	425.00	400
2015/12/17	420.00	430.00	425.00	200
2015/12/14	420.00	430.00	425.00	100
2015/12/11	420.00	430.00	425.00	400
2015/12/09	420.00	430.00	425.00	70,000
2015/12/07	420.00	430.00	425.00	600
2015/12/01	420.00	430.00	425.00	1,474
2015/11/24	420.00	430.00	425.00	4,000
2015/11/23	420.00	430.00	425.00	1,922
2015/11/20	420.00	430.00	425.00	1,173
2015/11/16	420.00	430.00	425.00	405
2015/11/13	420.00	430.00	425.00	2,113
2015/11/11	420.00	430.00	425.00	3,000
2015/11/10	420.00	430.00	425.00	2,000
2015/11/09	420.00	430.00	425.00	746
2015/11/06	420.00	430.00	425.00	2,328
2015/11/05	420.00	430.00	425.00	898
2015/11/03	420.00	430.00	425.00	2,000
2015/10/30	420.00	430.00	425.00	2,400
2015/10/29	415.00	425.00	420.00	200
2015/10/28	415.00	425.00	420.00	6,000
2015/10/27	415.00	425.00	420.00	200
2015/10/26	415.00	425.00	420.00	400
2015/10/22	415.00	425.00	420.00	5,000
2015/10/20	415.00	425.00	420.00	4,000
2015/10/19	415.00	420.00	417.50	700
2015/10/16	415.00	420.00	417.50	17,364
2015/10/12	415.00	420.00	417.50	1,500
2015/10/09	415.00	420.00	417.50	1,500
2015/10/01	415.00	420.00	417.50	1,479
2015/09/30	415.00	420.00	417.50	3,636
2015/09/29	405.00	410.00	407.50	3,400
2015/09/16	405.00	410.00	407.50	202
2015/09/11	405.00	410.00	407.50	200
2015/09/09	405.00	410.00	407.50	3,000
2015/09/03	405.00	410.00	407.50	200
2015/09/01	405.00	410.00	407.50	200
2015/08/24	405.00	410.00	407.50	500
2015/08/20	410.00	420.00	415.00	750
2015/08/19	410.00	420.00	415.00	200
2015/08/12	410.00	420.00	415.00	3,000
2015/08/11	410.00	415.00	412.50	200
2015/08/07	410.00	415.00	412.50	2,750
2015/07/31	410.00	415.00	412.50	2,500
2015/07/30	410.00	415.00	412.50	728
2015/07/29	410.00	415.00	412.50	200
2015/07/28	410.00	415.00	412.50	300
2015/07/27	410.00	415.00	412.50	400
2015/07/16	410.00	415.00	412.50	4,004
2015/07/14	410.00	415.00	412.50	119,400
2015/07/13	410.00	412.00	411.00	100
2015/07/10	410.00	412.00	411.00	2,000
2015/07/09	410.00	415.00	412.50	2,680
2015/07/06	410.00	415.00	412.50	728
2015/06/30	410.00	415.00	412.50	146
2015/06/29	410.00	415.00	412.50	800
2015/06/22	410.00	415.00	412.50	5,400
2015/06/19	410.00	420.00	415.00	3,000
2015/06/16	410.00	420.00	415.00	190
2015/06/12	410.00	420.00	415.00	1,000
2015/06/10	410.00	420.00	415.00	3,600
2015/06/09	410.00	420.00	415.00	200
2015/06/04	410.00	420.00	415.00	958
2015/06/01	410.00	420.00	415.00	800
2015/05/27	410.00	420.00	415.00	1,000
2015/05/26	410.00	420.00	415.00	200
2015/05/22	410.00	420.00	415.00	200
2015/05/21	410.00	420.00	415.00	242
2015/05/20	410.00	420.00	415.00	300
2015/05/19	410.00	420.00	415.00	2,400
2015/05/18	410.00	420.00	415.00	629
2015/05/14	410.00	420.00	415.00	597
2015/05/13	410.00	420.00	415.00	238
2015/05/12	410.00	420.00	415.00	35
2015/05/07	410.00	420.00	415.00	1,800
2015/05/06	410.00	415.00	412.50	152
2015/05/05	410.00	415.00	412.50	1,000
2015/05/04	410.00	415.00	412.50	19,500
2015/05/01	410.00	415.00	412.50	19,500
2015/04/30	410.00	415.00	412.50	300
2015/04/29	410.00	415.00	412.50	9,637
2015/04/28	410.00	415.00	412.50	2,424
2015/04/27	410.00	415.00	412.50	35
2015/04/24	410.00	415.00	412.50	858
2015/04/23	410.00	415.00	412.50	600
2015/04/22	410.00	415.00	412.50	3,600
2015/04/21	420.00	425.00	422.50	400
2015/04/20	420.00	425.00	422.50	500
2015/04/17	420.00	425.00	422.50	142
2015/04/16	420.00	425.00	422.50	600
2015/04/15	420.00	425.00	422.50	300
2015/04/14	420.00	425.00	422.50	235
2015/04/10	420.00	425.00	422.50	4,476
2015/04/09	420.00	425.00	422.50	800
2015/04/07	420.00	425.00	422.50	167
2015/04/06	420.00	425.00	422.50	587
2015/04/02	420.00	425.00	422.50	587
2015/04/01	425.00	435.00	430.00	697
2015/03/31	425.00	435.00	430.00	3,055
2015/03/25	420.00	425.00	422.50	400
2015/03/23	420.00	425.00	422.50	2,000
2015/03/20	420.00	425.00	422.50	1,010
2015/03/13	420.00	425.00	422.50	400
2015/03/11	420.00	425.00	422.50	200
2015/03/10	420.00	425.00	422.50	2,400
2015/02/27	420.00	425.00	422.50	488
2015/02/26	420.00	425.00	422.50	2,325
2015/02/24	420.00	425.00	422.50	1,000
2015/02/23	420.00	425.00	422.50	200
2015/02/16	420.00	425.00	422.50	1,000
2015/02/12	420.00	425.00	422.50	200
2015/02/09	420.00	425.00	422.50	705
2015/02/06	420.00	425.00	422.50	300
2015/02/04	420.00	425.00	422.50	2,000
2015/02/02	420.00	425.00	422.50	731
2015/01/28	420.00	425.00	422.50	1,000
2015/01/27	420.00	425.00	422.50	4,000
2015/01/26	420.00	425.00	422.50	1,500
2015/01/22	420.00	430.00	425.00	1,600
2015/01/20	420.00	430.00	425.00	200
2015/01/14	420.00	430.00	425.00	1,200
2015/01/07	420.00	430.00	425.00	2,000
2015/01/02	420.00	430.00	425.00	300
2015/01/01	420.00	430.00	425.00	300
2014/12/31	420.00	430.00	425.00	300
2014/12/29	420.00	430.00	425.00	400
2014/12/26	420.00	430.00	425.00	2,200
2014/12/25	420.00	430.00	425.00	2,200
2014/12/24	420.00	430.00	425.00	2,200
2014/12/23	420.00	430.00	425.00	1,000
2014/12/18	420.00	430.00	425.00	2,000
2014/12/15	420.00	430.00	425.00	200
2014/12/12	420.00	430.00	425.00	1,800
2014/12/08	420.00	430.00	425.00	800
2014/12/05	420.00	430.00	425.00	10,200
2014/12/04	420.00	430.00	425.00	2,180
2014/12/03	420.00	430.00	425.00	1,000
2014/12/02	420.00	430.00	425.00	3,666
2014/12/01	420.00	430.00	425.00	2,600
2014/11/26	420.00	430.00	425.00	632
2014/11/19	420.00	430.00	425.00	130
2014/11/17	420.00	430.00	425.00	200
2014/11/14	420.00	430.00	425.00	1,700
2014/11/10	420.00	430.00	425.00	5,500
2014/10/31	420.00	430.00	425.00	200
2014/10/24	420.00	430.00	425.00	200
2014/10/23	420.00	430.00	425.00	7,000
2014/10/21	420.00	430.00	425.00	1,000
2014/10/20	420.00	430.00	425.00	1,000
2014/10/16	420.00	430.00	425.00	5,680
2014/10/15	420.00	430.00	425.00	900
2014/10/13	420.00	425.00	422.50	253
2014/10/10	420.00	425.00	422.50	54
2014/10/09	420.00	425.00	422.50	200
2014/10/06	420.00	425.00	422.50	200
2014/09/26	420.00	425.00	422.50	2,500
2014/09/25	420.00	425.00	422.50	1,000
2014/09/22	425.00	430.00	427.50	1,002
2014/09/19	425.00	430.00	427.50	200
2014/09/18	425.00	430.00	427.50	1,000
2014/09/17	425.00	430.00	427.50	1,200
2014/09/15	415.00	420.00	417.50	2
2014/09/12	415.00	420.00	417.50	200
2014/09/10	415.00	420.00	417.50	200
2014/09/09	415.00	420.00	417.50	5,000
2014/09/05	415.00	420.00	417.50	20,000
2014/09/02	415.00	420.00	417.50	1,000
2014/08/21	415.00	420.00	417.50	2,824
2014/08/18	415.00	420.00	417.50	200
2014/08/15	415.00	420.00	417.50	275
2014/08/14	415.00	420.00	417.50	200
2014/08/11	415.00	420.00	417.50	600
2014/08/06	415.00	420.00	417.50	3,400
2014/08/04	415.00	420.00	417.50	200
2014/07/31	415.00	420.00	417.50	633
2014/07/28	415.00	420.00	417.50	400
2014/07/25	415.00	420.00	417.50	1,247
2014/07/24	415.00	420.00	417.50	1,000
2014/07/23	415.00	420.00	417.50	2,000
2014/07/21	415.00	420.00	417.50	261
2014/07/17	415.00	420.00	417.50	3,000
2014/07/16	415.00	420.00	417.50	2,000
2014/07/15	415.00	420.00	417.50	1,000
2014/07/14	415.00	420.00	417.50	1,000
2014/07/11	415.00	420.00	417.50	600
2014/07/09	415.00	420.00	417.50	475
2014/07/07	415.00	420.00	417.50	3,400
2014/07/04	415.00	420.00	417.50	500
2014/07/03	415.00	420.00	417.50	200
2014/07/01	415.00	420.00	417.50	1,200
2014/06/30	415.00	420.00	417.50	2,000
2014/06/27	415.00	420.00	417.50	200
2014/06/24	415.00	420.00	417.50	3,200
2014/06/20	415.00	420.00	417.50	63
2014/06/19	415.00	420.00	417.50	200
2014/06/17	415.00	420.00	417.50	200
2014/06/16	415.00	420.00	417.50	2,753
2014/06/13	415.00	420.00	417.50	4,600
2014/06/06	415.00	420.00	417.50	5,000
2014/06/05	415.00	425.00	420.00	400
2014/06/03	415.00	425.00	420.00	5,065
2014/06/02	415.00	425.00	420.00	2,600
2014/05/29	415.00	425.00	420.00	125,000
2014/05/28	415.00	425.00	420.00	50,000
2014/05/27	415.00	425.00	420.00	3,200
2014/05/21	415.00	425.00	420.00	200
2014/05/20	415.00	425.00	420.00	1,000
2014/05/19	415.00	425.00	420.00	688
2014/05/15	415.00	425.00	420.00	3,364
2014/05/14	415.00	425.00	420.00	2,000
2014/05/13	415.00	425.00	420.00	200
2014/05/12	415.00	425.00	420.00	1,400
2014/05/06	415.00	425.00	420.00	25,000
2014/04/28	415.00	425.00	420.00	570
2014/04/25	415.00	425.00	420.00	2,396
2014/04/24	415.00	425.00	420.00	267
2014/04/22	415.00	425.00	420.00	11,670
2014/04/21	415.00	425.00	420.00	6,908
2014/04/18	415.00	425.00	420.00	6,908
2014/04/17	415.00	425.00	420.00	6,908
2014/04/16	415.00	425.00	420.00	15,500
2014/04/11	410.00	415.00	412.50	1,329
2014/04/10	405.00	410.00	407.50	25,488
2014/04/09	400.00	410.00	405.00	94
2014/04/07	400.00	410.00	400.00	58,600
2014/04/03	400.00	410.00	405.00	1,000
2014/04/02	400.00	410.00	405.00	2,000
2014/03/31	400.00	410.00	405.00	20,000
2014/03/28	400.00	410.00	405.00	5,600
2014/03/26	400.00	410.00	405.00	2,900
2014/03/25	400.00	410.00	405.00	5,000
2014/03/24	400.00	405.00	402.50	2,800
2014/03/21	395.00	405.00	400.00	262,013
2014/03/20	390.00	400.00	395.00	1,632
2014/03/19	385.00	395.00	390.00	328,632
2014/03/18	370.00	380.00	375.00	7,348
2014/03/17	365.00	375.00	370.00	519,020
2014/03/11	350.00	360.00	355.00	800
2014/03/10	350.00	360.00	355.00	100,335
2014/03/07	350.00	360.00	355.00	35,000
2014/03/06	350.00	360.00	355.00	1,060
2014/03/04	350.00	360.00	355.00	600
2014/02/28	350.00	360.00	355.00	2,200
2014/02/27	350.00	360.00	355.00	102
2014/02/26	355.00	360.00	357.50	400
2014/02/25	355.00	360.00	357.50	300
2014/02/24	355.00	360.00	357.50	600
2014/02/20	355.00	360.00	357.50	2,400
2014/02/19	355.00	360.00	357.50	1,400
2014/02/17	355.00	360.00	357.50	2,068
2014/02/14	355.00	360.00	357.50	200
2014/02/12	355.00	360.00	357.50	700
2014/02/10	355.00	360.00	357.50	3,400
2014/02/07	355.00	360.00	357.50	1,300
2014/02/06	355.00	360.00	357.50	4,000
2014/02/05	355.00	360.00	357.50	200
2014/02/04	355.00	360.00	357.50	400
2014/01/31	355.00	360.00	357.50	255,800
2014/01/30	355.00	360.00	357.50	400
2014/01/28	355.00	360.00	357.50	8,300
2014/01/27	355.00	360.00	357.50	1,000
2014/01/24	355.00	365.00	360.00	15,300
2014/01/22	355.00	365.00	360.00	7,103
2014/01/21	355.00	365.00	360.00	7,834
2014/01/20	330.00	340.00	335.00	12,607
2014/01/17	330.00	340.00	335.00	3,000
2014/01/16	330.00	340.00	335.00	200
2014/01/15	330.00	340.00	335.00	600
2014/01/14	330.00	340.00	335.00	1,000
2014/01/13	330.00	340.00	335.00	200
2014/01/10	330.00	340.00	335.00	13,469
2014/01/08	330.00	340.00	335.00	400
2014/01/07	330.00	340.00	335.00	1,200
2014/01/01	330.00	340.00	335.00	5
2013/12/31	330.00	340.00	335.00	5
2013/12/20	328.00	338.00	333.00	463
2013/12/19	328.00	338.00	333.00	400
2013/12/18	328.00	338.00	333.00	16,250
2013/12/16	325.00	335.00	330.00	3,643
2013/12/13	325.00	335.00	330.00	3,000
2013/12/12	325.00	335.00	330.00	14,600
2013/12/11	325.00	335.00	330.00	22,356
2013/12/10	325.00	335.00	330.00	11,505
2013/12/09	325.00	335.00	330.00	294,400
2013/12/06	32.50	34.00	33.25	482,354
2013/12/05	32.50	34.00	33.25	333,461
2013/12/04	32.50	34.00	33.25	65,663
2013/12/03	32.00	34.00	33.00	77,655
2013/12/02	32.00	34.00	33.00	5,150
2013/11/29	32.00	34.00	33.00	5,774
2013/11/28	32.00	34.00	33.00	5,671
2013/11/27	32.00	34.00	33.00	1,905
2013/11/26	32.00	34.00	33.00	159,333
2013/11/25	32.00	34.00	33.00	36,726
2013/11/22	32.00	33.00	32.50	282,821
2013/11/21	33.00	34.00	33.50	27,500
2013/11/20	34.00	36.00	35.00	38,400
2013/11/19	34.50	36.00	35.25	52,990
2013/11/18	34.00	36.00	35.00	173,548
2013/11/15	34.00	36.00	35.00	87,754
2013/11/14	34.50	36.00	35.25	55,000
2013/11/13	35.00	36.50	35.75	130,078
2013/11/12	33.50	36.00	34.75	11,089
2013/11/11	33.50	36.00	34.75	133,554
2013/11/08	31.00	34.00	32.50	4,514
2013/11/07	31.00	34.00	32.50	4,500
2013/11/06	31.00	34.00	32.50	36,544
2013/11/05	31.00	34.00	32.50	36,250
2013/11/04	32.00	34.00	33.00	1,200,354
2013/11/01	30.00	33.00	31.50	64,791
2013/10/31	30.00	32.00	31.00	18,658
2013/10/30	30.00	33.00	31.50	37,032
2013/10/29	30.00	32.50	31.25	128,793
2013/10/28	30.00	32.50	31.25	92,324
2013/10/25	30.00	32.00	30.50	485,102
2013/10/24	29.50	31.00	30.25	172,119
2013/10/23	28.00	29.00	28.50	2,576,300
2013/10/22	27.00	29.00	28.00	56,611
2013/10/21	27.00	29.00	28.00	20,000
2013/10/18	27.00	29.00	28.00	135,000
2013/10/17	27.00	29.00	28.00	5,350,804
2013/10/16	27.00	29.00	28.00	2,500
2013/10/15	27.00	29.00	28.00	40,007
2013/10/14	27.00	29.00	28.00	16,055
2013/10/11	27.00	29.00	28.00	55,000
2013/10/09	27.00	29.00	28.00	200,364
2013/10/08	27.00	29.00	28.00	74,244
2013/10/07	27.00	29.00	28.00	20,826
2013/10/04	27.00	29.00	28.00	10,068
2013/10/03	27.00	29.00	28.00	1,119
2013/10/01	27.00	29.00	28.00	5,403
2013/09/30	27.00	29.00	28.00	32,096
2013/09/27	27.00	27.50	27.25	1,240,000
2013/09/26	26.50	27.50	27.00	7,012
2013/09/25	26.50	27.50	27.00	2,000,000
2013/09/24	26.50	27.50	27.00	74,098
2013/09/23	26.50	28.00	27.25	100,100
2013/09/20	26.50	29.00	27.75	3,900
2013/09/19	26.50	29.00	27.75	61,415
2013/09/18	26.50	29.00	27.75	55,500
2013/09/17	26.50	28.00	27.25	120,800
2013/09/16	26.00	28.00	27.00	13,135
2013/09/13	25.00	26.00	25.50	17,626
2013/09/12	25.00	26.00	25.50	3,834
2013/09/11	25.00	26.00	25.50	44,000
2013/09/10	25.00	26.00	25.50	8,200
2013/09/06	25.00	26.00	25.50	5,872
2013/09/05	25.00	26.00	25.50	29,317
2013/09/04	25.00	26.00	25.50	170,979
2013/09/03	25.00	28.00	26.50	254,224
2013/09/02	21.00	23.00	22.00	3,060
2013/08/26	21.00	23.00	22.00	200,000
2013/08/23	21.00	23.00	22.00	200,000
2013/08/20	21.00	23.00	22.00	1,000
2013/08/19	21.00	23.00	22.00	3,991
2013/08/15	21.00	23.00	22.00	2,984
2013/08/13	21.00	23.00	22.00	62,375
2013/08/09	21.00	22.00	21.50	25,000
2013/08/08	20.00	22.00	21.00	55,000
2013/08/06	20.00	22.00	21.00	1,000
2013/08/02	20.00	22.00	21.00	26,284
2013/07/31	20.00	22.00	21.00	4,169
2013/07/29	20.00	22.00	21.00	5,305
2013/07/26	20.00	22.00	21.00	110,036
2013/07/24	20.00	22.00	21.00	1,002,500
2013/07/23	20.00	22.00	21.00	50,600
2013/07/22	20.00	21.00	20.50	118,000
2013/07/19	20.00	21.00	20.50	4,201
2013/07/17	20.00	21.00	20.50	2,409
2013/07/16	20.00	21.00	20.50	400
2013/07/15	20.00	21.00	20.50	200
2013/07/12	20.00	21.00	20.50	10,000
2013/07/11	20.00	22.00	21.00	15,331
2013/07/10	19.00	21.00	20.00	220,985
2013/07/09	19.00	20.00	19.25	175,000
2013/07/08	19.00	19.50	19.25	1,250
2013/07/03	19.00	19.50	19.25	108
2013/07/02	19.00	19.50	19.25	6,000
2013/06/25	19.00	19.50	19.25	11,269
2013/06/20	19.00	19.50	19.25	542
2013/06/19	19.00	19.50	19.25	506
2013/06/17	19.00	19.50	19.25	750
2013/06/12	19.00	19.50	19.25	2,150
2013/06/11	19.00	19.50	19.25	3,000
2013/06/10	19.00	19.50	19.25	10,356
2013/06/07	19.00	19.50	19.25	1,239
2013/06/06	19.00	19.50	19.25	12,241
2013/06/05	19.00	19.50	19.25	37,537
2013/06/03	19.00	20.00	19.50	10,000
2013/05/31	19.00	20.00	19.50	7,000
2013/05/30	19.00	20.00	19.50	27,400
2013/05/28	19.00	20.00	19.25	59,230
2013/05/27	19.00	20.00	19.50	262
2013/05/24	19.00	20.00	19.50	262
2013/05/22	19.00	20.00	19.50	2,750
2013/05/21	19.00	20.00	19.50	3,411
2013/05/20	19.00	20.00	19.50	4,460
2013/05/17	19.00	20.00	19.50	2,000
2013/05/15	19.00	20.00	19.50	176,563
2013/05/14	19.00	20.00	19.50	4,830
2013/05/13	19.00	20.00	19.50	24,000
2013/05/10	19.00	20.00	19.50	512
2013/05/09	19.00	20.00	19.50	750
2013/05/08	19.00	20.00	19.50	30,626
2013/05/07	19.00	20.00	19.50	24,085
2013/05/06	19.00	20.00	19.50	200
2013/05/03	19.00	20.00	19.50	200
2013/05/02	19.00	20.00	19.50	2,170,000
2013/04/30	19.00	19.50	19.25	45,562
2013/04/29	19.00	19.50	19.25	7,838
2013/04/26	19.00	19.50	19.25	13,425
2013/04/24	19.00	20.00	19.50	33,000
2013/04/23	20.00	20.25	20.13	13,792
2013/04/22	20.00	21.00	20.50	2,000
2013/04/18	20.00	21.00	20.50	149,388
2013/04/17	20.00	20.50	20.25	217,000
2013/04/16	21.50	23.00	22.25	21,351
2013/04/15	21.50	23.00	22.25	12,500
2013/04/12	21.50	23.00	22.25	15,000
2013/04/10	22.00	23.00	22.50	5,166
2013/04/09	22.00	23.00	22.50	101,112
2013/04/08	22.00	23.00	22.50	486,122
2013/04/05	22.00	23.00	22.50	31,000
2013/04/04	22.00	23.00	22.50	316,000
2013/04/03	22.00	23.00	22.50	8,000
2013/04/02	22.00	23.00	22.50	1,025
2013/04/01	22.00	23.00	22.50	15,093
2013/03/29	22.00	23.00	22.50	15,093
2013/03/28	22.00	23.00	22.50	15,093
2013/03/27	22.00	23.00	22.50	42,920
2013/03/25	21.00	23.00	22.00	276,734
2013/03/22	21.00	23.00	22.00	25,000
2013/03/21	21.00	23.00	22.00	243,483
2013/03/20	21.00	23.00	22.00	4,408
2013/03/19	21.00	23.00	21.50	1,637,324
2013/03/18	20.00	22.00	21.00	500
2013/03/14	20.00	22.00	21.00	400
2013/03/12	20.00	22.00	21.00	687
2013/03/11	20.00	22.00	21.00	3,703
2013/03/08	20.00	22.00	21.00	514
2013/03/06	20.00	22.00	21.00	403,142
2013/03/04	20.00	23.00	21.50	65,000
2013/02/28	20.00	23.00	21.50	775
2013/02/27	20.00	23.00	21.50	3,200
2013/02/22	20.00	23.00	21.50	4,100
2013/02/21	20.00	23.00	21.50	1,648
2013/02/20	20.00	23.00	21.50	30,750
2013/02/19	20.00	23.00	21.50	1,119
2013/02/18	20.00	23.00	21.50	22,688
2013/02/15	20.00	23.00	21.50	1,000
2013/02/14	20.00	23.00	21.50	2,500
2013/02/13	20.00	23.00	21.50	500
2013/02/12	20.00	23.00	21.50	1,648
2013/02/11	20.00	23.00	21.50	8,614
2013/02/08	20.00	23.00	21.50	136,436
2013/02/07	20.00	22.00	20.75	71,547
2013/02/06	19.00	22.00	20.50	243,344
2013/02/04	18.50	20.00	19.25	5,435
2013/02/01	18.50	20.00	19.25	3,313
2013/01/31	18.50	20.00	19.25	3,150
2013/01/30	17.50	20.00	19.00	48,000
2013/01/25	17.50	19.50	18.50	9,171
2013/01/24	17.50	19.50	18.50	166
2013/01/23	17.50	19.50	18.50	26,300
2013/01/22	17.50	18.50	18.25	161,990
2013/01/21	17.00	18.50	17.75	400
2013/01/18	17.00	18.50	17.75	115,000
2013/01/17	17.00	18.50	17.75	43,616
2013/01/16	17.00	18.50	17.75	30,000
2013/01/15	17.00	18.50	17.75	6,100
2013/01/14	17.00	17.50	17.25	11,000
2013/01/11	17.00	17.50	17.25	6,470
2013/01/08	17.00	17.50	17.25	307,400
2013/01/07	17.00	17.50	17.25	215,565
2013/01/04	17.00	17.50	17.50	153,510
2013/01/03	17.00	17.50	17.25	118,256
2013/01/02	17.00	18.50	17.75	87,500
2012/12/28	16.50	18.50	17.50	16,442
2012/12/27	16.50	18.50	17.50	263
2012/12/26	16.50	18.50	17.50	2,700
2012/12/25	16.50	18.50	17.50	2,700
2012/12/24	16.50	18.50	17.50	2,700
2012/12/20	16.50	18.50	17.50	8,531
2012/12/19	16.50	18.50	17.50	212
2012/12/13	16.50	18.50	17.50	17,689
2012/12/12	16.50	18.50	17.50	750
2012/12/11	16.50	18.50	17.50	1,125
2012/12/04	16.50	18.50	17.50	400,000
2012/11/30	16.50	18.50	17.50	204,000
2012/11/29	16.50	18.50	17.50	2,512
2012/11/28	16.50	18.50	17.50	763
2012/11/27	16.50	19.00	17.75	500
2012/11/26	16.50	19.00	17.75	4,889
2012/11/22	16.50	19.00	17.75	2,533
2012/11/21	16.50	19.00	17.75	2,120
2012/11/15	16.50	19.00	17.75	200
2012/11/14	16.50	19.00	17.75	180
2012/11/09	16.50	19.00	17.75	575,143
2012/11/08	16.50	19.00	17.75	11,724
2012/11/07	16.50	19.00	17.75	1,041
2012/11/06	16.50	18.00	17.50	151,228
2012/11/05	16.50	18.00	17.25	77,020
2012/11/02	16.00	18.00	17.00	2,313
2012/10/31	16.00	18.00	17.00	3,000
2012/10/30	16.00	18.00	17.00	1,000
2012/10/29	16.00	18.00	17.00	25,000
2012/10/26	16.00	18.00	17.00	38,500
2012/10/23	17.00	18.00	17.50	1,000
2012/10/22	17.00	18.50	17.75	38,213
2012/10/19	18.00	18.50	18.25	1,400
2012/10/18	18.00	18.50	18.25	7,500
2012/10/17	18.00	18.50	18.25	2,500
2012/10/11	18.00	19.00	18.50	1,500
2012/10/09	18.00	19.00	18.50	33,181
2012/10/05	18.00	19.00	18.50	3,141
2012/10/04	18.00	19.00	18.50	125
2012/10/03	18.00	19.00	18.50	18,000
2012/10/01	18.00	19.00	18.50	3,134
2012/09/28	18.00	19.00	18.50	5,000
2012/09/27	18.00	19.00	18.50	31,457
2012/09/26	18.00	19.00	18.50	35,270
2012/09/25	18.00	19.00	18.50	38,989
2012/09/24	17.00	19.00	18.00	1,580,397
2012/09/21	14.00	15.00	14.50	5,000
2012/09/20	14.00	15.00	14.50	373
2012/09/19	14.00	15.00	14.50	800
2012/09/18	14.00	15.00	14.50	10,866
2012/09/13	14.00	15.00	14.50	3,311
2012/09/12	14.00	15.00	14.50	3,946
2012/09/11	14.00	15.00	14.50	500
2012/09/07	14.00	15.00	14.50	20,000
2012/09/04	14.00	15.00	14.50	766
2012/09/03	14.00	15.00	14.50	3,334
2012/08/28	14.00	15.50	14.75	36,000
2012/08/22	14.00	16.00	15.00	35,250
2012/08/21	14.00	15.50	14.75	182
2012/08/20	14.00	15.50	14.75	5,685
2012/08/17	14.00	15.50	14.75	612
2012/08/15	14.00	15.50	14.75	22,701
2012/08/14	14.00	15.50	15.25	131,860
2012/08/13	14.00	15.50	14.75	53,322
2012/08/10	14.00	15.00	14.50	658
2012/08/09	14.00	15.00	14.50	22,508
2012/08/08	14.00	15.00	14.50	76,940
2012/08/07	15.00	16.00	15.50	1,800
2012/08/06	15.00	16.00	15.50	9,856
2012/08/03	15.00	16.00	15.50	45,000
2012/07/26	15.00	17.00	16.00	40,000
2012/07/23	16.00	17.00	16.50	34,500
2012/07/20	16.00	17.00	16.50	8,250
2012/07/19	16.00	17.00	16.50	11,600
2012/07/16	16.00	17.00	16.50	2,919
2012/07/10	16.00	17.00	16.50	110,438
2012/07/09	16.00	16.50	16.25	402,500
2012/07/06	16.00	18.00	17.00	544
2012/07/05	16.00	18.00	17.00	50,616
2012/07/03	16.00	18.00	17.00	2,100
2012/07/02	16.00	18.00	17.00	17,000
2012/06/29	16.00	18.00	17.00	259,350
2012/06/28	16.00	17.00	16.50	15,000
2012/06/27	16.00	17.00	16.50	658
2012/06/25	16.00	17.00	16.50	256
2012/06/22	16.00	18.00	17.00	7,937
2012/06/21	16.00	18.00	17.00	1,000
2012/06/20	16.00	18.00	17.00	4,419
2012/06/18	16.00	18.00	17.00	5,666
2012/06/13	16.00	18.00	17.00	9,200
2012/06/12	16.00	18.00	17.00	4,875
2012/06/11	16.00	18.00	17.00	1,615
2012/06/08	16.00	18.00	17.00	154
2012/06/06	16.00	18.00	17.00	1,000
2012/06/05	16.00	18.00	17.00	225
2012/06/04	16.00	18.00	17.00	225
2012/06/01	16.00	18.00	17.00	225
2012/05/31	16.00	18.00	17.00	384
2012/05/29	16.00	18.00	17.00	386
2012/05/28	16.00	18.00	17.00	10,500
2012/05/17	16.00	18.00	17.00	10,000
2012/05/16	16.00	18.50	17.25	3,455
2012/05/15	18.00	19.00	18.50	27,248
2012/05/14	18.00	19.00	18.50	272
2012/05/11	18.00	19.00	18.50	1,342
2012/05/10	18.00	19.00	18.50	5,000
2012/05/07	18.00	19.00	18.50	2,372
2012/05/04	18.00	19.00	18.50	2,372
2012/05/03	18.00	19.00	18.50	456
2012/05/02	18.00	19.00	18.50	21,000
2012/04/30	18.00	19.00	18.50	3,000
2012/04/27	18.00	19.50	18.75	10,000
2012/04/24	18.00	19.50	18.75	2,902
2012/04/23	18.00	19.50	18.75	16,633
2012/04/19	18.00	19.50	18.75	6,296
2012/04/18	18.00	19.50	18.75	3,921
2012/04/17	18.00	19.50	18.75	4,624
2012/04/12	18.50	19.50	19.00	5,252
2012/04/11	18.50	20.00	19.25	751,903
2012/04/10	18.50	20.00	19.25	8,000
2012/04/09	18.50	20.00	19.25	3,000
2012/04/06	18.50	20.00	19.25	3,000
2012/04/05	18.50	20.00	19.25	3,000
2012/04/03	19.00	20.00	19.50	14,245
2012/04/02	19.00	20.00	19.50	49,824
2012/03/29	19.00	20.00	19.50	5,100
2012/03/27	19.00	20.00	19.50	113,250
2012/03/26	19.00	19.50	19.25	5,000
2012/03/22	19.00	19.50	19.25	8,000
2012/03/20	19.00	19.50	19.25	1,104,356
2012/03/19	19.00	19.50	19.25	37,358
2012/03/16	19.00	19.50	19.25	20,000
2012/03/14	18.00	19.50	18.75	8,123
2012/03/13	18.00	19.50	18.75	84,957
2012/03/12	17.50	18.50	18.00	9,200
2012/03/09	17.50	18.00	17.75	448,000
2012/03/07	17.50	18.00	17.75	3,633
2012/03/05	17.50	18.00	17.75	50
2012/03/02	17.50	18.00	17.75	1,000
2012/03/01	17.50	18.00	17.75	11,900
2012/02/29	17.00	18.00	17.50	345
2012/02/28	17.00	18.00	17.50	1,590
2012/02/27	17.00	18.00	17.50	40,614
2012/02/24	17.00	18.50	17.75	43,272
2012/02/22	17.00	19.00	18.00	4,057
2012/02/20	17.00	19.00	18.00	1,623
2012/02/17	17.00	19.00	18.00	16,444
2012/02/16	18.00	19.00	18.50	22,794
2012/02/14	18.00	19.50	18.75	4,493
2012/02/13	18.00	19.50	18.75	435,660
2012/02/10	18.00	19.50	18.75	1,976
2012/02/09	18.00	19.50	18.75	15,000
2012/02/08	18.50	19.50	19.00	3,305
2012/02/07	18.50	19.50	19.00	26,156
2012/02/06	19.00	20.00	19.50	14,241
2012/02/03	17.00	20.00	18.50	11,515
2012/02/02	17.00	19.00	18.00	11,144
2012/02/01	17.00	19.00	18.00	4,750
2012/01/31	17.00	18.00	17.50	33,832
2012/01/30	16.00	17.00	16.50	106,167
2012/01/26	16.00	17.00	16.50	561
2012/01/25	16.00	17.00	16.50	430
2012/01/24	16.00	17.00	16.50	2,102
2012/01/23	16.00	17.00	16.50	57,757
2012/01/20	16.00	16.50	16.25	10,000
2012/01/19	16.00	16.50	16.25	6,963
2012/01/18	16.00	16.50	16.25	66,497
2012/01/16	16.00	16.50	16.25	11,042
2012/01/13	16.00	16.50	16.25	15,410
2012/01/12	16.00	16.50	16.25	5,250
2012/01/11	16.00	16.50	16.25	2,220
2012/01/10	16.00	16.50	16.25	2,416
2012/01/09	16.00	16.50	16.25	2,000
2012/01/06	16.00	16.50	16.25	18,754
2012/01/04	16.00	17.00	16.50	50,000
2012/01/03	16.00	17.00	16.50	2,936
2011/12/21	16.00	17.00	16.50	50,000
2011/12/16	16.00	17.00	16.50	1,000
2011/12/15	16.00	17.00	16.50	842
2011/12/14	16.00	17.00	16.50	3,225
2011/12/13	16.00	17.00	16.50	500
2011/12/12	16.00	17.00	16.50	8,000
2011/12/08	16.00	17.00	16.50	28,759
2011/12/07	16.00	17.00	16.50	6,925
2011/12/06	16.00	17.00	16.50	221
2011/12/02			16.50	263
2011/12/01	16.00	17.00	16.50	1,400
2011/11/30	16.00	17.00	16.50	5,250
2011/11/28	16.00	17.00	16.50	6,393
2011/11/25	16.00	17.00	16.50	28,000
2011/11/23	17.25	18.00	17.63	46,000
2011/11/22	17.25	18.00	17.63	26,232
2011/11/21	17.25	18.00	17.63	12,661
2011/11/17	17.25	18.00	17.63	182,209
2011/11/16	17.00	18.00	17.50	46,359
2011/11/15	17.00	19.00	18.00	37,059
2011/11/14	16.50	18.00	17.25	1,689
2011/11/10	17.00	18.00	17.50	57,550
2011/11/09	17.00	18.00	17.50	410,999
2011/11/08	18.00	18.50	18.25	3,500
2011/11/04	18.00	19.00	18.50	27,707
2011/11/03	18.00	20.00	19.00	6,800
2011/11/02	19.00	20.00	19.50	6,295
2011/10/31	19.00	20.00	19.50	25,017
2011/10/28	19.00	20.00	19.50	495
2011/10/25	19.00	20.00	19.50	1,773
2011/10/24	19.00	20.00	19.50	16,039
2011/10/20	19.00	20.00	19.50	7,500
2011/10/18	19.00	21.00	20.00	140
2011/10/17	19.00	21.00	20.00	1,876
2011/10/14	19.00	21.00	20.00	38,956
2011/10/13	18.00	20.00	19.00	3,523
2011/10/12	18.00	20.00	19.00	500
2011/10/11	18.00	20.00	19.00	3,567,551
2011/10/07	19.00	20.00	19.50	10,000
2011/10/06	19.00	20.00	19.50	43,205
2011/10/04	18.50	20.00	19.25	51,000
2011/10/03	20.00	21.00	20.50	2,518
2011/09/30	20.00	21.00	20.50	7,600
2011/09/29	20.00	21.00	20.50	200
2011/09/28	20.00	21.00	20.50	23,696
2011/09/27	20.00	21.00	20.50	100,386
2011/09/26	19.00	20.50	19.75	10,098
2011/09/23	19.00	21.00	20.00	11,162
2011/09/22	19.00	21.00	20.00	56,840
2011/09/21	21.00	22.00	21.50	53,681
2011/09/20	21.00	22.00	21.50	16,716
2011/09/19	21.00	22.00	21.50	228
2011/09/14	20.00	22.00	21.00	500
2011/09/13	20.00	22.00	21.00	44,958
2011/09/12	20.00	22.00	21.00	9,526
2011/09/09	20.00	22.00	21.00	14,596
2011/09/07	20.00	22.00	21.00	38,458
2011/09/02	20.00	22.00	21.00	2,300
2011/09/01	20.00	22.00	21.00	5,231
2011/08/31	20.00	22.00	21.00	1,000
2011/08/30	20.00	22.00	21.00	2,500
2011/08/29	20.00	22.00	21.00	15,923
2011/08/26	20.00	22.00	21.00	15,923
2011/08/25	21.00	23.00	22.00	75,857
2011/08/24	21.00	23.00	22.00	50,052
2011/08/23	21.00	23.00	22.00	28,732
2011/08/22	21.00	23.00	22.00	3,051
2011/08/19	21.00	23.00	22.00	179,614
2011/08/18	21.00	23.00	22.00	409,295
2011/08/17	21.00	22.00	21.50	287,123
2011/08/16	21.00	22.00	21.50	20,000
2011/08/15	21.00	22.00	21.50	7,555
2011/08/12	21.00	22.00	21.50	52,100
2011/08/11	21.00	22.00	21.50	73,162
2011/08/09	21.00	24.00	22.50	3,278
2011/08/08	22.00	24.00	23.00	62,661
2011/08/05	23.00	24.00	23.50	75,439
2011/08/04	24.00	25.00	24.50	46,522
2011/08/03	24.00	25.00	24.50	20,927
2011/08/02	24.00	25.00	24.50	3,000
2011/08/01	24.00	25.00	24.50	950
2011/07/29	24.00	25.00	24.50	20,333
2011/07/27	24.50	26.00	25.25	21,138
2011/07/26	24.50	26.00	25.25	6,731
2011/07/25	24.50	26.00	25.25	2,624
2011/07/22	25.00	27.00	26.00	16,074
2011/07/21	25.00	28.00	26.50	1,211
2011/07/20	25.50	28.00	26.75	5,404
2011/07/19	25.50	28.00	26.75	323,736
2011/07/18	26.00	28.50	27.25	500
2011/07/14	26.00	28.50	27.25	356
2011/07/11	26.00	28.50	27.25	803
2011/07/08	26.00	28.50	27.25	19,088
2011/07/07	26.50	28.50	27.50	5,000
2011/07/06	26.50	28.50	27.50	250
2011/07/04	26.50	28.50	27.50	3,636,382
2011/07/01	26.50	28.50	27.50	436,219
2011/06/30	26.50	28.50	27.50	3,897,598
2011/06/29	27.00	28.50	27.75	500
2011/06/28	27.50	29.00	28.25	472
2011/06/27	27.50	29.00	28.25	12,100
2011/06/23	27.00	29.00	28.00	48,487
2011/06/21	28.00	30.00	29.00	500
2011/06/20	28.00	30.00	29.00	7,434
2011/06/17	28.00	30.00	29.00	9,300
2011/06/16	28.00	30.00	29.00	22,956
2011/06/15	29.00	30.00	29.50	5,527
2011/06/14	29.00	30.00	29.50	2,253
2011/06/10	29.00	30.00	29.50	12,974
2011/06/09	29.00	30.00	29.50	6,058
2011/06/08	29.00	30.00	29.50	22,311
2011/06/07	29.00	30.00	29.50	13,790
2011/06/06	29.00	30.00	29.50	22,500
2011/06/03	29.00	30.00	29.50	32,290
2011/06/02	29.00	30.00	29.50	504,997
2011/06/01	29.00	31.00	30.00	1,970,189
2011/05/31	29.00	31.00	30.00	15,967
2011/05/30	29.00	31.00	30.00	57
2011/05/27	29.00	31.00	30.00	57
2011/05/26	29.00	31.00	30.00	10,000
2011/05/25	29.00	31.00	30.00	200
2011/05/24	29.00	31.00	30.00	200
2011/05/23	29.00	31.00	30.00	11,273
2011/05/20	28.50	31.00	29.75	28,716
2011/05/19	28.50	31.00	29.75	28,716
2011/05/18	28.00	31.00	29.50	7,635
2011/05/17	28.00	31.00	29.50	7,635
2011/05/16	28.00	31.00	29.50	7,635
2011/05/13	28.00	31.00	29.50	50,926
2011/05/12	28.00	31.00	29.50	16,000
2011/05/11	28.00	31.00	29.50	25,000
2011/05/10	28.00	31.00	29.50	81,971
2011/05/09	28.00	31.00	29.50	58,203
2011/05/06	28.00	31.00	29.50	5,000
2011/05/05	28.00	31.00	29.50	22,987
2011/05/04	28.00	31.00	29.50	13,893
2011/05/03	29.00	31.00	30.00	1,130,685
2011/04/28	29.00	31.00	30.00	11,780
2011/04/27	28.50	31.00	29.75	7,200
2011/04/26	28.50	31.00	29.75	7,200
2011/04/21	28.50	31.00	29.75	7,200
2011/04/20	28.00	31.00	29.50	16,492
2011/04/19	29.00	31.00	30.00	45,721
2011/04/18	30.00	31.00	30.50	13,967
2011/04/15	30.00	31.00	30.50	5,337
2011/04/14	30.00	31.00	30.50	100,486
2011/04/13	30.00	31.00	30.50	55,900
2011/04/12	29.50	31.00	30.25	30,319
2011/04/11	29.50	31.00	30.25	51,872
2011/04/08	29.50	31.00	30.25	8,669
2011/04/07	29.00	31.00	30.00	16,500
2011/04/06	29.00	31.00	30.00	1,500
2011/04/05	29.00	31.00	30.00	86,000
2011/04/04	29.00	31.00	30.00	76,265
2011/04/01	30.50	32.00	31.25	12,835
2011/03/31	30.50	32.00	31.25	763
2011/03/30	30.50	32.00	31.25	5,000
2011/03/29	31.00	32.00	31.50	20,554
2011/03/28	31.00	32.00	31.50	25,979
2011/03/25	31.00	32.00	31.50	210,125
2011/03/24	31.00	31.50	31.25	9,100
2011/03/23	31.00	31.50	31.25	163,911
2011/03/22	30.00	31.00	30.50	366,310
2011/03/21	31.50	34.00	32.75	64,382
2011/03/18	31.50	34.00	32.75	3,887
2011/03/17	31.50	34.00	32.75	25,722
2011/03/16	31.50	34.00	32.75	129,802
2011/03/15	31.00	32.50	31.75	47,303
2011/03/14	32.00	33.00	32.50	928,705
2011/03/11	31.50	33.00	32.25	202,000
2011/03/10	31.50	33.00	32.25	500
2011/03/09	31.50	33.00	32.25	8,000
2011/03/08	32.00	33.00	32.50	64,104
2011/03/07	32.00	34.00	33.00	448,125
2011/03/04	32.00	34.00	33.00	112,193
2011/03/03	32.00	34.00	33.00	143,311
2011/03/02	32.00	34.00	33.00	14,983
2011/03/01	32.00	34.00	33.00	3,611
2011/02/28	32.00	34.50	33.25	4,666
2011/02/25	32.00	34.50	33.25	21,706
2011/02/24	33.00	34.50	33.75	3,100
2011/02/23	33.00	34.50	33.75	117,459
2011/02/22	33.00	34.50	33.75	149,529
2011/02/21	33.00	34.00	33.50	321,139
2011/02/18	31.00	31.50	31.25	198,301
2011/02/17	31.00	31.50	31.25	175,340
2011/02/16	30.50	31.50	31.00	396,741
2011/02/15	30.50	31.50	31.00	674,513
2011/02/14	29.50	31.00	30.25	969,913
2011/02/11	29.50	30.00	29.50	2,020,783
2011/02/10	26.50	27.50	27.00	5,416
2011/02/09	26.50	27.50	27.00	385
2011/02/08	26.50	27.50	27.00	1,500
2011/02/07	26.50	27.50	27.00	1,500
2011/02/04	26.50	27.50	27.00	476
2011/02/03	26.50	27.50	27.00	102,500
2011/02/02	25.00	27.50	26.25	102,500
2011/02/01	26.50	27.50	27.00	10,776
2011/01/31	26.00	27.50	26.75	8,000
2011/01/28	26.00	27.50	26.75	11,442
2011/01/27	26.00	27.50	26.75	4,000
2011/01/26	26.00	27.50	26.75	52,991
2011/01/25	26.00	27.50	26.75	52,991
2011/01/24	26.00	27.50	26.75	35,702
2011/01/21	26.00	27.50	26.75	30,000
2011/01/20	26.00	27.50	26.75	56,000
2011/01/19	25.00	27.00	26.00	14,300
2011/01/18	25.00	27.00	26.00	5,000
2011/01/17	26.00	27.50	26.75	50,500
2011/01/14	25.00	27.50	26.25	7,675
2011/01/13	26.00	27.50	26.75	1,024
2011/01/12	26.00	27.50	26.75	6,700
2011/01/11	26.00	27.50	26.75	6,700
2011/01/10	26.00	27.50	26.75	318,637
2011/01/07	26.00	27.50	26.75	318,637
2011/01/06	25.00	27.50	26.25	318,637
2011/01/05	26.00	27.50	26.75	9,250
2011/01/04	26.00	27.50	26.75	500
2010/12/31	25.00	26.50	25.75	500
2010/12/30	25.50	27.50	26.50	10,695
2010/12/29	27.00	27.50	27.25	492
2010/12/24	27.00	27.50	27.25	492
2010/12/23	27.00	27.50	27.25	492
2010/12/22	27.00	27.50	27.25	492
2010/12/21	27.00	28.50	27.75	2,524
2010/12/20	27.00	28.50	27.75	1,500
2010/12/17	27.00	28.50	27.75	20,084
2010/12/16	27.00	28.50	27.75	18,000
2010/12/15	27.00	28.50	27.75	18,000
2010/12/14	27.00	28.50	27.75	18,000
2010/12/13	27.50	28.50	28.00	18,000
2010/12/10	27.50	28.50	28.00	330,775
2010/12/09	27.50	28.50	28.00	100
2010/12/07	27.50	28.50	28.00	11,624
2010/12/06	27.50	28.50	28.00	52
2010/12/02	27.50	28.50	28.00	5,000
2010/12/01	27.00	28.50	27.75	602
2010/11/29	27.00	28.50	27.75	856
2010/11/26	27.00	28.50	27.75	6,800
2010/11/24	27.00	28.50	27.75	200,000
2010/11/22	28.00	28.50	28.25	10,025
2010/11/19	28.00	28.50	28.25	30,000
2010/11/18	28.00	28.50	28.25	25,724
2010/11/12	28.00	29.00	28.50	800
2010/11/11	28.00	29.00	28.50	20,063
2010/11/10	28.00	29.00	28.50	2,000
2010/11/09	28.00	29.00	28.50	250
2010/11/08	28.00	29.00	28.50	24,623
2010/11/05	28.00	29.00	28.50	3,506
2010/11/04	28.00	29.00	28.50	7,829
2010/11/02	28.00	29.00	28.50	12,000
2010/11/01	28.00	29.00	28.50	985
2010/10/28	28.00	29.00	28.50	490
2010/10/27	28.00	29.00	28.50	3,642
2010/10/25	28.00	29.00	28.50	65,020
2010/10/22	28.00	29.50	28.75	10,000
2010/10/21	28.00	29.50	28.75	565
2010/10/20	28.00	29.50	28.75	18,113
2010/10/19	28.00	29.50	28.75	500
2010/10/18	28.00	29.50	28.75	1,722,805
2010/10/15	28.00	29.50	28.75	3,422
2010/10/14	28.00	29.50	28.75	501,750
2010/10/13	28.00	29.50	28.75	7,500
2010/10/11	28.00	29.50	28.75	23,493
2010/10/08	28.00	29.50	28.75	752
2010/10/07	28.00	29.50	28.75	5,201
2010/10/05	28.00	29.00	28.50	24,523
2010/10/04	28.00	29.00	28.50	1,725
2010/10/01	28.00	29.00	28.50	26,027
2010/09/30	27.00	28.50	27.75	32,000
2010/09/28	28.00	29.00	28.50	2,313
2010/09/27	28.00	29.00	28.50	10,000
2010/09/24	28.00	29.00	28.50	965
2010/09/23	28.00	29.00	28.50	20,675
2010/09/22	28.00	29.00	28.50	52,000
2010/09/21	28.50	29.00	28.75	15,594
2010/09/16	29.00	29.50	29.25	250
2010/09/15	29.00	29.50	29.25	50,650
2010/09/14	28.50	29.50	29.00	16,105
2010/09/13	28.00	29.50	28.75	19,602
2010/09/10	28.00	29.50	28.75	2,139
2010/09/09	28.00	29.50	28.75	28,100
2010/09/07	27.50	29.50	28.50	18,436
2010/09/06	28.00	29.50	28.75	981
2010/09/02	28.00	29.50	28.75	35,085
2010/08/31	28.00	29.00	28.50	3,430
2010/08/24	27.50	28.00	27.75	4,272
2010/08/20	27.50	28.00	27.75	76,750
2010/08/19	26.75	27.00	27.00	20,000
2010/08/18	26.75	27.00	27.00	75,000
2010/08/13	26.50	27.00	26.75	380,000
2010/08/11	26.50	27.00	26.75	10,000
2010/08/10	26.50	27.00	26.75	5,000
2010/08/09	26.50	27.00	26.75	816,056
2010/08/06	26.50	27.00	26.75	11,696
2010/08/05	26.50	27.00	26.75	1,193
2010/08/03	26.50	27.00	26.75	60,684
2010/08/02	26.00	27.00	26.50	5,685
2010/07/30	26.00	27.00	26.50	1,000
2010/07/28	26.00	27.00	26.50	235,000
2010/07/23	26.00	27.00	26.50	568
2010/07/20	26.00	28.00	27.00	3,663
2010/07/15	26.00	28.00	27.00	7,000
2010/07/14	26.00	28.00	27.00	1,000
2010/07/13	26.00	28.00	27.00	2,500
2010/07/12	26.00	28.00	27.00	250
2010/07/08	26.00	28.00	27.00	13,412
2010/07/06	26.00	28.00	27.00	630,565
2010/07/05	26.00	28.00	27.00	100,500
2010/06/30	26.00	28.00	27.00	11,291
2010/06/29	26.00	28.00	27.00	10,104
2010/06/28	26.00	28.00	27.00	218,670
2010/06/23	26.00	28.00	27.00	15,000
2010/06/21	26.00	28.00	27.00	115,000
2010/06/14	28.00	30.00	29.00	59,027
2010/06/09	29.00	30.00	29.50	80,000
2010/06/08	29.00	31.00	30.00	18,200
2010/06/04	30.00	32.00	31.00	500
2010/06/03	30.00	32.00	31.00	15,237
2010/06/01	30.00	32.00	31.00	45,662
2010/05/31	31.00	33.00	32.00	4,965
2010/05/28	31.00	33.00	32.00	4,965
2010/05/26	31.00	33.00	32.00	25,000
2010/05/25	31.00	33.00	32.00	3,084
2010/05/21	31.00	33.00	32.00	100,266
2010/05/20	31.00	34.00	32.50	11,965
2010/05/19	32.00	34.00	33.00	11,663
2010/05/13	33.00	35.00	34.00	13,450
2010/04/20	34.00	36.00	35.00	1,333
2010/04/19	34.00	36.00	35.00	1,333
2010/04/16	34.00	36.00	35.00	1,333
2010/04/15	34.00	36.00	35.00	2,827
2010/04/14	34.00	36.00	35.00	262
2010/04/13	34.00	36.00	35.00	262
2010/04/12	34.00	36.00	35.00	10,829
2010/04/09	34.00	36.00	35.00	500
2010/04/08	34.00	36.00	35.00	59,300
2010/04/07	34.00	36.50	35.25	114,512
2010/04/06	34.00	36.00	35.00	6,600
2010/04/01	34.00	36.00	35.00	180,000
2010/03/31	33.00	36.00	34.50	556,688
2010/03/30	33.00	36.00	34.50	1,992
2010/03/29	33.00	36.00	34.50	1,992
2010/03/25	38.00	40.00	39.00	23,747
2010/03/24	38.00	40.00	39.00	2,898
2010/03/23	38.00	40.00	39.00	829
2010/03/22	38.00	40.00	39.00	49,349
2010/03/19	38.00	40.00	39.00	947,297
2010/03/18	38.50	40.00	39.25	15,477
2010/03/17	38.50	40.00	39.25	58,989
2010/03/16	39.00	41.00	40.00	39,800
2010/03/15	39.00	41.00	40.00	277,373
2010/03/12	40.00	41.00	40.50	466,381
2010/03/11	40.00	41.00	40.50	2,257,000
2010/03/10	40.50	41.00	40.75	3,584,579
2010/03/09	36.00	38.00	37.00	1,715,118
2010/03/08	33.50	34.00	33.75	194,712
2010/03/05	32.00	34.00	33.00	100,000
2010/03/04	32.00	34.00	33.00	5,000
2010/03/03	32.00	34.00	33.00	159,563
2010/03/02	32.00	34.00	33.00	2,941,000
2010/03/01	32.00	34.00	33.00	10,347
2010/02/26	33.00	34.00	33.50	2,380
2010/02/25	33.00	34.00	33.50	117,481
2010/02/24	33.00	34.00	33.50	22,893
2010/02/23	33.00	34.00	33.50	8,109
2010/02/22	33.00	34.00	33.50	33,616
2010/02/19	33.00	34.00	33.50	8,000
2010/02/18	33.00	34.00	33.50	512,000
2010/02/17	33.00	34.00	33.50	4,043
2010/02/16	33.00	34.00	33.50	1,127
2010/02/15	33.00	34.00	33.50	11,895
2010/02/12	33.00	34.00	33.50	11,895
2010/02/11	33.00	34.00	33.50	680,225
2010/02/10	33.00	34.00	33.50	9,589
2010/02/09	33.00	34.00	33.50	1,902
2010/02/08	33.00	34.00	33.50	5,500
2010/02/05	33.00	34.00	33.50	203,077
2010/02/04	33.00	35.00	34.00	34,467
2010/02/03	35.00	36.00	35.50	765
2010/02/02	35.00	37.00	36.00	50,000
2010/02/01	35.00	37.00	36.00	50,000
2010/01/29	35.00	37.00	36.00	50,000
2010/01/28	35.00	37.00	36.00	50,000
2010/01/27	35.00	37.00	36.00	9,837
2010/01/26	35.00	37.00	36.00	15,000
2010/01/25	35.00	37.00	36.00	15,000
2010/01/22	36.00	37.00	36.50	17,000
2010/01/21	36.00	37.00	36.50	20,457
2010/01/20	35.00	37.00	36.00	31,000
2010/01/19	35.00	37.00	36.00	750
2010/01/18	35.00	37.00	36.00	6,800
2010/01/15	35.00	37.00	36.00	6,800
2010/01/14	35.00	37.00	36.00	6,800
2010/01/13	35.00	38.00	36.50	6,800
2010/01/12	36.50	38.00	37.25	850
2010/01/11	36.50	38.00	37.25	43,751
2010/01/08	36.00	38.00	37.00	4,000
2010/01/07	37.00	39.00	38.00	4,000
2010/01/06	37.00	39.00	38.00	1,814
2010/01/05	37.00	39.00	38.00	11,000
2010/01/04	37.00	39.00	38.00	8,334
2009/12/31	37.00	39.00	38.00	24
2009/12/30	37.50	39.00	38.25	24
2009/12/29	37.50	39.00	38.25	13,227
2009/12/24	37.50	39.00	38.25	16,698
2009/12/23	37.50	39.00	38.25	16,698
2009/12/22	37.50	39.00	38.25	16,698
2009/12/21	38.00	40.00	39.00	12,833
2009/12/18	38.00	40.00	39.00	12,833
2009/12/17	38.00	40.00	39.00	12,833
2009/12/16	39.00	40.00	39.50	30,000
2009/12/15	39.00	40.00	39.50	5,100
2009/12/14	39.00	40.00	39.50	5,100
2009/12/11	39.00	40.50	39.75	36,465
2009/12/10	39.00	40.50	39.75	17,786
2009/12/09	39.00	40.50	39.75	188,000
2009/12/08	39.50	40.50	40.00	121,250
2009/12/07	39.50	40.50	40.00	20,250
2009/12/04	39.50	40.50	40.00	18,100
2009/12/03	39.50	40.50	40.00	10,791
2009/12/02	39.50	40.50	40.00	3,000
2009/12/01	39.50	40.50	40.00	12,256
2009/11/30	39.50	40.50	40.00	21,257
2009/11/27	39.50	40.50	40.00	10,051
2009/11/26	39.50	41.00	40.25	4,618
2009/11/25	39.50	41.00	40.25	10,408
2009/11/24	39.50	41.00	40.25	27,222
2009/11/23	39.50	41.00	40.25	980
2009/11/20	39.50	41.00	40.25	12,536
2009/11/19	39.50	41.00	40.25	4,314
2009/11/18	39.50	41.00	40.25	51,693
2009/11/17	39.50	41.00	40.25	10,640
2009/11/16	39.00	41.00	40.00	16,160
2009/11/13	39.00	41.00	40.00	8,826
2009/11/12	39.00	41.00	40.00	20,246
2009/11/11	38.00	41.00	40.00	20,246
2009/11/10	38.00	41.00	40.00	100
2009/11/09	39.00	41.00	40.00	4,846
2009/11/06	38.00	41.00	40.00	125,467
2009/11/05	38.00	41.00	40.00	2,471
2009/11/04	38.00	41.00	40.00	41,014
2009/11/03	40.00	42.00	40.75	45,660
2009/11/02	38.50	41.50	40.75	132,248
2009/10/30	39.00	42.00	41.00	302,699
2009/10/29	39.00	42.00	41.00	506,103
2009/10/28	37.00	41.00	40.25	3,614,819
2009/10/27	37.00	41.00	40.25	1,038,550
2009/10/26	38.00	41.00	39.00	242,290
2009/10/23	37.00	40.00	38.00	112,000
2009/10/22	36.00	39.00	37.75	64,620
2009/10/21	36.00	39.00	37.75	4,346,000
2009/10/20	36.00	36.75	36.75	14,800
2009/10/19	36.00	36.75	36.75	183,727
2009/10/16	37.50	40.00	38.25	14,000
2009/10/15	36.00	39.00	38.25	45,085
2009/10/14	37.25	39.00	37.75	51,902
2009/10/13	37.00	39.00	37.25	89,660
2009/10/12	36.50	39.00	37.00	60,405
2009/10/09	36.50	39.00	36.75	562,855
2009/10/08	36.50	39.00	36.75	652,500
2009/10/07	36.00	36.75	36.25	28,047
2009/10/06	37.00	39.00	37.25	88,162
2009/10/05	37.00	39.00	37.25	28,962
2009/10/02	37.00	39.00	37.25	63,907
2009/10/01	37.00	38.00	37.75	39,952
2009/09/30	37.50	40.00	38.25	22,500
2009/09/29	37.50	40.00	38.25	102,000
2009/09/28	37.00	40.00	37.50	102,000
2009/09/25	36.50	38.00	37.50	60,684
2009/09/24	37.00	40.00	37.50	60,684
2009/09/23	36.00	38.00	37.50	163,300
2009/09/22	37.00	39.50	39.00	166,904
2009/09/21	37.00	39.50	39.00	71,200
2009/09/18	37.00	39.50	39.25	669,656
2009/09/17	35.50	38.50	38.25	365,974
2009/09/16	35.50	38.00	37.25	53,003
2009/09/15	36.50	38.50	37.75	170,007
2009/09/14	33.00	37.00	36.25	48,863
2009/09/11	33.00	37.00	36.25	69,779
2009/09/10	35.00	37.00	37.00	844,581
2009/09/09	33.50	36.50	35.75	11,620
2009/09/08	34.50	37.00	36.25	536,432
2009/09/07	35.25	37.00	36.50	30,353
2009/09/04	35.25	37.00	36.50	55,359
2009/09/03	35.25	37.00	36.50	107,563
2009/09/02	37.00	39.00	37.75	171,941
2009/09/01	36.00	39.00	39.00	257,554
2009/08/28	36.00	37.00	37.00	262,980
2009/08/27	32.50	34.00	33.00	547,748
2009/08/26	31.00	33.50	33.00	26,185
2009/08/25	32.50	34.00	33.00	172,201
2009/08/24	31.50	34.00	33.25	83,912
2009/08/21	31.00	35.00	33.00	157,618
2009/08/20	31.50	33.50	32.75	1,776,927
2009/08/19	28.00	30.00	29.25	79,000
2009/08/18	25.50	28.00	27.25	25,000
2009/08/17	25.50	28.00	27.00	24,872
2009/08/14	25.50	28.00	27.00	24,872
2009/08/13	25.50	28.00	27.00	20,000
2009/08/12	25.50	28.00	27.50	63,578
2009/08/11	25.50	28.00	27.50	215
2009/08/10	25.50	28.00	27.50	215
2009/08/07	27.00	27.75	27.50	200,100
2009/08/06	27.00	27.75	27.50	100,000
2009/08/05	27.25	27.75	27.50	1,639,884
2009/08/04	27.25	27.50	27.50	313,127
2009/08/03	27.50	27.75	27.75	315,000
2009/07/31	27.50	27.75	27.75	321,169
2009/07/30	27.50	28.00	27.75	321,169
2009/07/29	27.00	27.50	27.25	73,349
2009/07/28	26.00	27.50	26.75	3,831
2009/07/27	26.00	27.00	26.50	1,000
2009/07/24	26.00	27.00	26.50	100,083
2009/07/23	25.00	27.00	26.00	10,000
2009/07/22	25.00	27.50	26.25	17,123
2009/07/21	25.00	27.50	26.25	15,000
2009/07/20	25.00	27.00	26.00	29,590
2009/07/17	25.25	27.00	26.25	29,590
2009/07/16	25.00	27.00	26.00	25,225
2009/07/15	24.75	26.50	25.75	224,159
2009/07/14	24.50	26.50	25.50	181,197
2009/07/13	25.00	26.50	25.75	181,197
2009/07/10	25.50	27.00	26.25	181,197
2009/07/09	25.50	26.00	25.75	20,000
2009/07/08	25.50	27.00	27.00	28,836
2009/07/07	26.00	27.00	26.50	150,000
2009/07/06	26.00	27.00	26.50	893,624
2009/07/03	26.00	27.00	26.50	893,624
2009/07/02	26.00	27.00	26.50	142,925
2009/07/01	26.00	27.00	26.50	10,310
2009/06/30	25.50	27.25	26.50	115,000
2009/06/29	26.50	27.25	27.00	958,158
2009/06/26	27.00	27.50	27.25	958,158
2009/06/25	27.00	27.25	27.25	41,582
2009/06/24	26.50	27.50	27.00	10,000
2009/06/23	26.75	27.25	27.00	10,000
2009/06/22	26.00	27.00	26.50	182,950
2009/06/19	27.00	27.75	27.50	25,000
2009/06/18	27.00	27.75	27.00	197,000
2009/06/17	27.00	28.00	27.00	422,590
2009/06/16	27.75	28.00	28.00	194,173
2009/06/15	27.75	28.50	28.25	685,542
2009/06/12	27.00	27.50	27.25	2,154,072
2009/06/11	24.50	25.00	24.75	354,651
2009/06/10	24.00	24.50	24.25	10,000
2009/06/09	23.00	24.25	23.75	3,831
2009/06/08	23.00	24.50	23.75	3,831
2009/06/05	23.00	24.00	23.50	3,831
2009/06/04	23.00	23.75	23.50	3,831
2009/06/03	23.00	24.50	23.75	3,831
2009/06/02	23.50	24.00	23.75	30,000
2009/06/01	24.75	25.50	25.25	5,049
2009/05/29	24.75	25.00	25.00	232,990
2009/05/28	25.00	25.50	25.25	50,000
2009/05/27	25.25	25.50	25.50	2,225
2009/05/26	24.50	25.50	25.00	2,225
2009/05/22	24.50	25.00	24.75	2,225
2009/05/21	24.50	25.50	25.00	30,049
2009/05/20	24.50	25.50	25.00	155,000
2009/05/19	24.00	24.50	24.25	192,500
2009/05/18	23.75	24.25	24.00	37,247
2009/05/15	24.00	24.50	24.25	37,247
2009/05/14	23.50	24.25	24.00	348,000
2009/05/13	23.25	24.00	23.75	20,350
2009/05/12	23.25	23.50	23.50	218,067
2009/05/11	23.00	23.25	23.25	351,177
2009/05/08	23.00	24.50	23.75	1,992
2009/05/07	23.00	24.00	23.50	90,479
2009/05/06	23.50	24.75	24.25	323,789
2009/05/05	19.25	21.00	20.25	25,000
2009/05/01	18.50	19.00	18.50	251,130
2009/04/30	18.25	19.00	18.75	148,208
2009/04/29	18.25	19.00	18.75	148,208
2009/04/28	18.25	18.75	18.50	148,208
2009/04/27	18.75	19.00	19.00	40,500
2009/04/24	18.00	19.00	18.50	1,565,800
2009/04/23	18.00	19.00	19.00	9,214
2009/04/22	18.00	18.75	18.50	75,000
2009/04/21	18.00	18.75	18.50	252,139
2009/04/20	19.00	19.75	19.00	278,665
2009/04/17	16.75	18.00	17.50	56,100
2009/04/16	17.50	18.00	17.75	188,463
2009/04/15	15.00	16.00	15.50	135,000
2009/04/14	14.25	15.00	14.25	1,441,912
2009/04/09	13.50	14.00	13.75	22,400
2009/04/08	13.50	13.75	13.75	7,000
2009/04/07	13.50	14.00	13.50	5,880
2009/04/06	13.50	14.00	13.50	339
2009/04/03	13.50	14.00	13.75	3,433
2009/04/02	13.75	14.00	14.00	360,765
2009/04/01	13.75	14.00	14.00	265
2009/03/31	13.75	14.25	14.00	265
2009/03/30	14.00	14.25	14.00	1,751
2009/03/27	13.75	14.00	14.00	319
2009/03/26	14.00	14.50	14.25	2,483,069
2009/03/25	14.00	14.50	14.25	2,483,069
2009/03/24	14.00	14.50	14.25	2,483,069
2009/03/23	13.50	14.00	14.00	331,470
2009/03/20	13.50	14.00	13.75	138,160
2009/03/19	13.75	14.00	14.00	266,756
2009/03/18	13.50	14.00	13.50	8,778
2009/03/17	13.50	13.75	13.75	258,000
2009/03/16	13.75	14.00	14.00	10,000
2009/03/13	13.50	14.50	14.00	500
2009/03/12	13.50	14.50	14.50	1,437
2009/03/11	13.75	15.00	14.50	36,667
2009/03/10	13.50	14.00	13.75	9,234
2009/03/09	13.50	14.00	13.50	9,234
2009/03/06	13.50	14.50	14.00	13,500
2009/03/05	13.50	14.00	13.75	75,000
2009/03/04	13.50	15.00	14.25	75,000
2009/03/03	13.50	14.00	13.75	75,000
2009/03/02	13.50	14.50	14.00	75,000
2009/02/27	14.00	14.25	14.00	1,983,163
2009/02/26	13.50	14.00	13.75	6,321
2009/02/25	13.50	14.25	14.00	6,321
2009/02/24	13.50	14.00	13.75	6,321
2009/02/23	13.50	14.25	14.00	6,321
2009/02/20	13.50	15.00	14.25	6,321
2009/02/19	13.50	15.00	14.25	6,321
2009/02/18	13.50	14.50	14.00	320,000
2009/02/17	13.75	14.50	14.25	8,091
2009/02/16	13.75	14.50	14.25	260,000
2009/02/13	14.75	16.00	14.75	144,444
2009/02/12	13.75	16.00	15.00	34,460
2009/02/11	14.00	14.75	14.50	34,460
2009/02/10	13.50	14.00	13.75	242,024
2009/02/09	14.00	15.75	15.00	12,000
2009/02/06	13.75	15.00	14.50	12,000
2009/02/05	13.75	14.75	14.25	12,000
2009/02/04	13.75	14.00	14.00	12,000
2009/02/03	13.75	15.00	14.50	5,000
2009/02/02	13.75	15.00	14.50	5,000
2009/01/30	13.75	15.00	14.50	38,764
2009/01/29	13.75	14.50	14.25	38,764
2009/01/28	13.50	15.00	13.50	73,685
2009/01/27	13.75	15.00	13.75	120,463
2009/01/26	13.50	14.00	13.75	10,000
2009/01/23	13.50	15.00	14.25	8,031
2009/01/22	14.00	15.25	14.75	8,200
2009/01/21	14.00	14.50	14.25	66,591
2009/01/20	14.00	15.25	14.75	66,591
2009/01/19	15.00	15.50	15.25	130,823
2009/01/16	14.25	16.00	15.25	502,620
2009/01/15	14.25	14.50	14.25	241,683
2009/01/14	14.25	14.50	14.50	622,547
2009/01/13	14.25	15.50	14.25	57,040
2009/01/12	14.25	17.00	14.25	16,970
2009/01/09	14.50	16.00	15.25	22,459
2009/01/08	14.50	16.00	15.25	118,587
2009/01/07	14.25	15.00	14.25	118,587
2009/01/06	15.00	16.00	15.50	141,202
2009/01/05	14.00	14.25	14.00	5,329,935
2009/01/02	13.50	14.00	13.75	916
2008/12/31	13.50	13.75	13.75	6,385,959
2008/12/30	13.50	14.25	14.00	5,358
2008/12/29	13.50	15.00	14.25	459
2008/12/24	13.75	14.25	14.00	310,591
2008/12/23	13.50	14.25	13.50	85,173
2008/12/22	13.50	14.50	13.50	1,553,500
2008/12/19	12.25	12.50	12.50	8,648,878
2008/12/18	14.00	16.00	16.00	108,432
2008/12/17	16.50	17.00	16.75	796,103
2008/12/16	18.75	19.00	18.75	126,142
2008/12/15	17.00	18.75	18.75	405,100
2008/12/12	19.50	20.50	19.50	420,727
2008/12/11	18.50	20.00	19.25	163,186
2008/12/10	20.00	21.50	21.50	8,682
2008/12/09	19.50	21.00	20.25	500
2008/12/08	20.00	21.00	20.50	21,294
2008/12/05	18.50	19.25	19.25	140,000
2008/12/04	19.00	20.00	19.50	101,453
2008/12/03	19.50	20.50	20.00	810,000
2008/12/02	19.50	20.00	20.00	810,000
2008/12/01	20.25	22.25	21.25	8,000
2008/11/28	20.00	21.00	21.00	8,000
2008/11/27	21.00	22.50	21.75	19,153
2008/11/26	21.00	21.50	21.25	13,381
2008/11/25	21.50	23.00	22.25	222
2008/11/24	21.50	23.00	23.00	1,039
2008/11/21	21.00	22.75	22.00	1,100
2008/11/20	21.50	23.00	22.25	5,000
2008/11/19	21.00	22.75	22.00	1,000
2008/11/18	21.00	23.00	22.00	14,844
2008/11/17	22.00	23.50	22.75	2,001
2008/11/14	22.00	23.00	22.50	109,501
2008/11/13	22.00	22.50	22.25	109,501
2008/11/12	22.50	23.25	23.00	2,000
2008/11/11	22.50	23.50	23.00	13,030
2008/11/10	22.75	23.00	23.00	13,030
2008/11/07	23.00	24.75	24.00	443
2008/11/06	23.00	25.00	24.00	8,653
2008/11/05	23.00	25.00	24.00	10,165
2008/11/04	23.00	25.00	24.00	54,101
2008/11/03	23.00	25.00	24.00	54,101
2008/10/31	23.00	25.00	23.00	54,101
2008/10/30	23.50	24.50	24.00	289,998
2008/10/29	22.50	25.00	23.75	132,038
2008/10/28	22.25	23.25	22.75	132,038
2008/10/27	22.50	23.50	22.50	2,049
2008/10/24	22.50	24.00	22.50	11,459
2008/10/23	22.50	24.00	23.25	47,665
2008/10/22	23.00	24.50	23.75	6,272
2008/10/21	23.50	24.50	24.50	3,458
2008/10/20	22.50	23.50	23.00	36,332
2008/10/17	22.50	23.25	23.25	176,391
2008/10/16	24.00	26.50	25.25	18,000
2008/10/15	25.00	26.00	25.50	48,000
2008/10/14	26.00	28.00	27.00	23,692
2008/10/13	24.00	26.00	24.00	94,703
2008/10/10	23.00	24.50	23.00	13,622
2008/10/09	23.50	25.50	24.50	67,134
2008/10/08	24.00	24.75	24.00	67,134
2008/10/07	24.25	25.00	25.00	21,828
2008/10/06	23.00	24.50	23.75	66,726
2008/10/03	24.50	25.00	25.00	27,177
2008/10/02	24.25	25.50	25.00	16,100
2008/10/01	23.50	24.00	23.75	2,000
2008/09/30	23.00	24.00	23.00	130,446
2008/09/29	24.00	24.50	24.00	5,060
2008/09/26	23.00	24.00	23.00	93,183
2008/09/25	23.00	24.00	23.50	45,880
2008/09/24	24.50	23.75	23.75	62,280
2008/09/23	22.75	24.00	23.50	25,294
2008/09/22	23.50	24.50	24.00	34,885
2008/09/19	27.00	28.00	27.00	44,616
2008/09/18	28.25	28.50	28.50	38,509
2008/09/17	27.25	28.00	28.00	31,819
2008/09/16	28.75	29.50	29.25	6,131
2008/09/15	28.00	30.00	29.00	27,500
2008/09/12	30.50	31.00	30.75	333,285
2008/09/11	31.00	33.00	33.00	1
2008/09/10	31.00	33.00	33.00	1,589
2008/09/09	31.00	32.00	31.50	24,103
2008/09/08	33.00	34.75	34.00	19,496
2008/09/05	31.00	33.50	32.50	19,496
2008/09/04	32.50	34.00	33.25	2,967
2008/09/03	32.50	34.00	33.25	2,967
2008/09/02	32.50	34.00	33.25	30,000
2008/09/01	35.00	36.00	35.50	8,182
2008/08/29	37.25	37.75	37.50	52,000
2008/08/28	39.00	41.50	40.25	1,202
2008/08/27	39.00	41.50	40.25	35,000
2008/08/26	40.00	41.50	40.75	109,145
2008/08/22	40.00	41.50	40.75	2,944
2008/08/21	40.00	41.50	40.75	1,230
2008/08/20	40.00	41.00	40.00	7,226
2008/08/19	40.00	41.50	40.75	201,193
2008/08/18	38.00	40.00	40.00	217
2008/08/15	38.00	40.00	39.00	1,845
2008/08/14	38.00	39.50	38.75	21,129
2008/08/13	38.00	40.00	39.00	21,129
2008/08/12	38.00	39.50	38.00	21,129
2008/08/11	39.50	40.00	40.00	1,692
2008/08/08	38.00	40.00	39.00	13,315
2008/08/07	38.50	40.50	39.50	735
2008/08/06	38.50	40.00	39.25	98,261
2008/08/05	36.00	37.00	36.50	19,250
2008/08/04	34.00	35.50	34.75	173
2008/08/01	34.00	35.50	34.75	20,001
2008/07/31	34.50	35.50	35.50	4,662
2008/07/30	32.50	34.00	34.00	11,768
2008/07/29	32.50	34.00	34.00	1,973
2008/07/28	33.00	34.00	34.00	2,412
2008/07/25	33.00	33.75	33.00	6,407
2008/07/24	33.75	34.00	34.00	60
2008/07/23	31.50	33.00	33.00	60
2008/07/22	31.50	33.00	33.00	16,963
2008/07/21	30.25	32.50	31.50	424
2008/07/18	33.00	32.50	31.00	424
2008/07/17	30.25	32.00	32.00	86,088
2008/07/16	29.50	30.00	30.00	35,978
2008/07/15	28.25	29.50	29.00	39,606
2008/07/14	30.00	30.75	30.00	2,447,900
2008/07/11	28.50	30.00	29.25	29,055
2008/07/10	32.00	33.25	32.00	229
2008/07/09	32.75	33.25	33.00	15,000
2008/07/08	32.75	33.00	33.00	47,055
2008/07/07	33.00	33.25	33.25	69,424
2008/07/04	32.50	34.50	34.50	1,039
2008/07/03	33.00	34.00	33.50	15,000
2008/07/02	33.50	35.00	34.25	2,000
2008/07/01	33.50	35.00	34.25	77
2008/06/30	33.50	34.00	34.00	248,694
2008/06/27	33.50	35.00	34.25	22,106
2008/06/26	34.50	35.50	35.50	7,455
2008/06/25	34.50	35.00	34.75	150,000
2008/06/24	34.25	34.50	34.50	36,068
2008/06/23	34.50	35.75	35.75	3,444
2008/06/20	35.75	36.00	35.75	357,429
2008/06/19	34.50	36.00	35.25	90,577
2008/06/18	34.50	36.50	35.50	90,577
2008/06/17	35.00	36.00	35.50	9,085
2008/06/16	34.75	35.50	35.25	2,644
2008/06/13	35.00	36.00	35.50	330,000
2008/06/12	35.00	36.00	35.50	250
2008/06/11	35.50	36.00	35.50	35,729
2008/06/10	36.50	37.50	37.00	2,500
2008/06/09	36.00	36.50	36.50	4,234
2008/06/06	35.00	36.50	35.00	821,610
2008/06/05	33.00	34.00	33.50	20,951
2008/06/04	33.50	34.50	34.00	54,906
2008/06/03	33.25	34.50	34.00	29,668
2008/06/02	33.00	34.00	33.50	470,000
2008/05/30	33.00	34.00	33.50	61,110
2008/05/29	33.00	34.00	33.50	61,110
2008/05/28	33.00	34.00	33.50	61,110
2008/05/27	33.00	34.00	33.50	152,389
2008/05/23	33.50	34.00	33.75	16,250
2008/05/22	33.00	34.00	33.50	462,106
2008/05/21	33.00	33.75	33.75	6,803
2008/05/20	32.75	33.50	33.50	727,022
2008/05/19	31.00	32.25	31.00	19,546
2008/05/16	31.25	32.50	31.25	66,003
2008/05/15	33.75	34.00	34.00	2,700
2008/05/14	32.50	34.00	33.25	2,700
2008/05/13	32.50	34.00	33.25	5,717
2008/05/12	32.50	34.00	32.50	2,518
2008/05/09	32.50	33.50	32.50	40,563
2008/05/08	34.00	35.00	35.00	15,110
2008/05/07	34.50	36.00	35.25	56,756
2008/05/06	33.00	33.75	33.50	522,500
2008/05/02	32.50	33.75	33.75	66,196
2008/05/01	33.75	34.00	34.00	330,712
2008/04/30	32.00	33.00	32.50	40,081
2008/04/29	33.50	35.00	33.50	161,049
2008/04/28	34.00	34.50	34.25	18,750
2008/04/25	33.00	34.50	34.50	104,976
2008/04/24	33.00	33.50	33.25	119,000
2008/04/23	34.00	34.50	34.25	4,081
2008/04/22	34.25	35.50	35.00	10,000
2008/04/21	34.50	36.00	35.25	29,400
2008/04/18	36.00	37.00	36.50	74,750
2008/04/17	34.00	35.00	35.00	17,994
2008/04/16	33.50	34.00	33.75	2,793
2008/04/15	33.00	34.00	33.00	2,793
2008/04/14	33.50	34.00	34.00	57,181
2008/04/11	33.50	34.00	34.00	145,675
2008/04/10	31.50	32.50	32.00	3,103,131
2008/04/09	31.25	31.50	31.50	21,887
2008/04/08	30.00	31.75	30.00	4,093,583
2008/04/07	33.00	33.50	33.25	166,926
2008/04/04	34.50	35.00	35.00	3,372,038
2008/04/03	34.00	36.00	34.00	157,145
2008/04/02	36.00	36.75	36.25	28,003
2008/04/01	37.25	37.50	37.50	13,046
2008/03/31	36.00	37.00	37.00	1,028
2008/03/28	36.50	37.00	36.75	100,014
2008/03/27	36.50	37.00	36.75	86,859
2008/03/26	36.50	37.00	36.75	16,970
2008/03/25	35.00	35.25	35.25	11,602
2008/03/20	35.00	36.00	35.50	85,159
2008/03/19	36.50	37.25	37.25	70,626
2008/03/18	36.50	37.00	36.50	62,193
2008/03/17	35.00	36.00	35.50	201,899
2008/03/14	37.00	39.00	38.00	20,212
2008/03/13	37.00	38.00	38.00	20,212
2008/03/12	38.50	39.00	38.75	86,674
2008/03/11	38.00	38.75	38.75	3,899
2008/03/10	38.75	39.50	39.25	92,018
2008/03/07	39.50	40.00	39.75	56,670
2008/03/06	38.00	39.50	39.50	56,670
2008/03/05	39.25	39.50	39.50	256,992
2008/03/04	38.50	39.50	39.00	52,188
2008/03/03	38.00	39.00	38.50	1,850
2008/02/29	38.00	39.00	38.50	10,182
2008/02/28	38.00	39.00	38.50	10,182
2008/02/27	38.25	38.75	38.25	205
2008/02/26	38.25	39.00	38.75	50,125
2008/02/25	38.50	38.75	38.75	43,165
2008/02/22	36.00	37.75	37.00	275
2008/02/21	36.00	36.50	36.25	24,510
2008/02/20	37.75	39.00	38.50	98,877
2008/02/19	38.00	40.00	39.00	96,250
2008/02/18	40.00	41.25	40.00	70,538
2008/02/15	41.00	41.75	41.00	816
2008/02/14	41.00	41.75	41.75	70,792
2008/02/13	40.50	41.25	41.00	400
2008/02/12	40.50	41.00	40.75	119,917
2008/02/11	40.75	41.00	41.00	3,368
2008/02/08	39.50	40.00	40.00	1,455
2008/02/07	39.50	41.00	40.25	5,144
2008/02/06	40.75	41.50	41.25	3,053
2008/02/05	40.75	41.00	41.00	651,327
2008/02/04	39.75	40.00	40.00	14,492
2008/02/01	39.00	40.00	40.00	36,517
2008/01/31	39.00	39.75	39.50	17,653
2008/01/30	38.50	40.00	39.25	7,510
2008/01/29	38.00	38.50	38.25	180,524
2008/01/28	38.50	40.00	39.25	41,833
2008/01/25	38.00	38.25	38.25	30,996
2008/01/24	38.50	39.00	38.75	103,055
2008/01/23	39.00	40.00	39.50	60,330
2008/01/22	39.50	41.00	40.25	19,494
2008/01/21	40.50	41.50	41.50	39,210
2008/01/18	41.00	42.00	42.00	39,572
2008/01/17	40.50	41.50	41.00	2,222,155
2008/01/16	41.00	41.50	41.25	73,000
2008/01/15	41.00	41.25	41.25	167,868
2008/01/14	43.00	44.00	43.50	238
2008/01/11	43.00	44.00	43.50	195,444
2008/01/10	42.00	44.00	43.00	508,815
2008/01/09	44.00	45.00	44.50	3,172
2008/01/08	43.50	45.00	44.25	35,000
2008/01/07	43.50	45.00	44.25	25,794
2008/01/04	44.25	45.00	44.75	63,962
2008/01/03	44.00	44.25	44.25	9,052
2008/01/02	42.50	43.50	43.00	57,545
2007/12/31	40.00	42.00	40.00	65,511
2007/12/28	42.25	43.00	42.75	3,573
2007/12/27	42.00	43.00	42.50	12,500
2007/12/24	43.50	44.00	43.75	50,000
2007/12/21	40.50	40.75	40.50	200,038
2007/12/20	40.50	41.00	40.75	425,291
2007/12/19	40.25	40.75	40.25	28,850
2007/12/18	40.25	41.00	41.00	50,000
2007/12/17	40.50	41.50	41.00	128,805
2007/12/14	41.00	42.00	41.50	139,714
2007/12/13	40.00	41.00	40.50	1,653,507
2007/12/12	43.00	45.00	43.00	48,609
2007/12/11	44.50	45.25	45.00	1,335
2007/12/10	45.00	46.50	45.00	61,448
2007/12/07	44.75	46.00	45.50	114,023
2007/12/06	44.50	46.75	44.50	37,892
2007/12/05	45.50	47.50	46.50	26,850
2007/12/04	47.50	48.00	48.00	646,646
2007/12/03	43.00	44.50	43.75	2,442,947
2007/11/30	45.00	45.25	45.25	528,450
2007/11/29	46.00	47.00	47.00	229,955
2007/11/28	49.00	50.50	49.75	4,975
2007/11/27	48.75	50.25	48.75	27,163
2007/11/26	49.50	51.00	51.00	2,775
2007/11/23	50.00	51.00	50.00	6,105
2007/11/22	50.50	51.25	50.50	43,873
2007/11/21	49.00	50.00	49.50	2,522
2007/11/20	49.00	50.00	49.50	10,000
2007/11/19	48.75	49.00	49.00	106,862
2007/11/16	51.50	52.50	52.00	101,400
2007/11/15	51.50	53.00	52.25	101,400
2007/11/14	55.00	57.00	56.00	34,250
2007/11/13	55.00	56.00	55.50	5,000
2007/11/12	55.00	55.50	55.00	13,460
2007/11/09	54.00	55.00	55.00	323,267
2007/11/08	56.00	56.50	56.25	49,600
2007/11/07	57.50	59.75	58.75	20,362
2007/11/06	58.75	60.00	59.50	35,595
2007/11/05	58.00	60.00	60.00	14,867
2007/11/02	58.00	59.00	58.50	203,750
2007/11/01	58.00	61.00	58.00	102,678
2007/10/31	59.00	61.00	60.00	637,353
2007/10/30	58.50	60.00	59.25	59,300
2007/10/29	59.50	61.00	60.25	279,306
2007/10/26	59.75	62.00	61.00	127,725
2007/10/25	60.00	61.75	61.00	80,100
2007/10/24	61.00	62.50	61.75	8,092
2007/10/23	61.00	62.00	62.00	37,768
2007/10/22	61.00	63.00	62.00	6,000
2007/10/19	62.50	64.00	63.25	17,633
2007/10/18	62.25	64.00	63.25	17,425
2007/10/17	63.00	64.50	63.75	430,665
2007/10/16	62.25	64.00	63.25	5,000
2007/10/15	63.00	64.00	63.50	81,870
2007/10/12	63.00	64.50	64.50	19,141
2007/10/11	63.00	64.50	63.75	54,286
2007/10/10	63.00	65.00	64.00	54,286
2007/10/09	62.50	63.50	63.00	1,298,505
2007/10/08	62.00	63.50	62.75	25,207
2007/10/05	61.50	63.00	61.50	4,271,170
2007/10/04	60.00	60.50	60.50	1,286,045
2007/10/03	62.00	64.00	63.00	178,631
2007/10/02	63.50	64.75	63.50	36,253
2007/10/01	63.75	64.00	64.00	303,552
2007/09/28	63.50	64.50	64.50	368,718
2007/09/27	66.00	67.00	66.50	253,072
2007/09/26	68.50	69.00	68.50	5,855
2007/09/25	67.50	68.50	68.50	140,717
2007/09/24	69.00	70.00	69.50	8,573
2007/09/21	69.00	71.00	71.00	225,243
2007/09/20	70.00	72.00	70.00	197
2007/09/19	70.00	72.00	71.00	439,593
2007/09/18	69.00	71.75	70.50	2,396
2007/09/17	69.00	70.50	69.75	4,229
2007/09/14	71.00	72.00	71.00	17,431
2007/09/13	70.00	71.75	71.00	5,573
2007/09/12	70.00	72.00	71.00	270,519
2007/09/11	71.50	72.50	72.50	68,805
2007/09/10	71.50	71.75	71.75	50,237
2007/09/07	70.50	71.75	70.50	954,077
2007/09/06	72.00	73.00	72.50	26,702
2007/09/05	73.75	74.00	74.00	84,188
2007/09/04	72.25	73.50	73.00	257,700
2007/09/03	71.75	73.00	72.50	621,928
2007/08/31	71.75	72.50	72.25	66,180
2007/08/30	71.00	72.50	71.75	9,207
2007/08/29	71.25	72.25	71.75	9,207
2007/08/28	71.00	72.00	72.00	265,107
2007/08/24	72.00	72.75	72.00	501,214
2007/08/23	69.00	69.75	69.50	439,307
2007/08/22	69.00	69.50	69.25	531,599
2007/08/21	65.50	67.50	66.50	572,402
2007/08/20	67.25	68.75	68.00	319,429
2007/08/17	69.00	70.00	69.00	77,084
2007/08/16	66.00	67.75	67.00	426,735
2007/08/15	72.25	72.50	72.50	515,243
2007/08/14	74.25	76.00	75.25	90,000
2007/08/13	72.25	73.50	73.00	16,879
2007/08/10	71.75	72.75	72.25	20,302
2007/08/09	72.00	73.75	73.00	94,062
2007/08/08	72.50	73.00	72.75	230,901
2007/08/07	69.50	70.00	70.00	387,761
2007/08/06	67.00	68.50	67.00	22,144
2007/08/03	69.00	69.25	69.00	77,638
2007/08/02	69.00	69.75	69.00	263,059
2007/08/01	68.25	70.00	70.00	15,968
2007/07/31	69.25	70.50	70.00	91,080
2007/07/30	69.25	70.75	70.00	25,724
2007/07/27	69.00	70.00	69.50	1,370,601
2007/07/26	70.00	70.50	70.25	191,651
2007/07/25	70.00	72.00	71.00	21,000
2007/07/24	72.00	73.00	72.50	10,000
2007/07/23	72.00	72.50	72.25	890,057
2007/07/20	72.00	74.00	73.00	177,531
2007/07/19	70.25	72.00	71.25	11,100
2007/07/18	70.25	71.75	71.75	38,500
2007/07/17	72.00	73.00	72.50	37,942
2007/07/16	72.00	72.50	72.25	221,706
2007/07/13	72.00	73.00	72.50	76,348
2007/07/12	72.00	72.25	72.25	56,366
2007/07/11	74.00	74.50	74.00	136,033
2007/07/10	73.25	74.25	73.75	21,246
2007/07/09	74.25	75.25	74.75	72,073
2007/07/06	75.75	76.75	76.25	122,282
2007/07/05	76.00	77.75	76.00	655,803
2007/07/04	74.00	74.50	74.00	89,698
2007/07/03	73.25	74.00	74.00	101,236
2007/07/02	75.00	76.00	75.00	1,257,029
2007/06/29	75.75	77.50	76.75	4,343
2007/06/28	77.00	77.50	77.25	23,882
2007/06/27	76.00	77.25	76.75	51,957
2007/06/26	78.50	78.75	78.75	18,957
2007/06/25	79.00	79.75	79.50	8,911
2007/06/22	79.50	79.75	79.75	1,201,243
2007/06/21	80.00	80.25	80.25	155,000
2007/06/20	80.50	81.00	80.75	93,954
2007/06/19	81.00	82.00	81.00	59,054
2007/06/18	81.00	83.00	82.00	114,873
2007/06/15	76.75	78.75	78.75	47,381
2007/06/14	82.00	84.25	83.00	113,050
2007/06/13	82.00	84.25	83.00	16,516
2007/06/12	82.00	85.75	83.00	3,007
2007/06/11	82.00	85.75	84.00	7,191
2007/06/08	82.25	85.75	83.25	225,308
2007/06/07	82.00	84.00	84.00	43,469
2007/06/06	82.00	82.75	82.75	42,782
2007/06/05	82.00	84.00	83.50	546,844
2007/06/04	82.00	82.25	82.25	183,149
2007/06/01	82.50	83.00	82.75	1,106,557
2007/05/31	83.75	84.00	84.00	2,415,860
2007/05/30	84.00	86.75	84.50	529,666
2007/05/29	84.00	86.00	85.00	3,116
2007/05/25	85.00	87.00	86.00	50,375
2007/05/24	85.50	86.00	85.75	49,498
2007/05/23	85.25	87.75	86.25	291,696
2007/05/22	85.00	86.00	85.50	464,690
2007/05/21	85.50	86.50	86.00	28,761
2007/05/18	84.00	86.75	86.25	45,610
2007/05/17	84.25	86.00	86.00	2,697,867
2007/05/16	85.50	86.00	85.75	98,342
2007/05/15	85.50	87.00	86.25	183,300
2007/05/14	85.00	86.75	86.25	164,839
2007/05/11	85.50	87.75	86.25	3,914
2007/05/10	85.00	85.75	85.50	280,649
2007/05/09	85.50	86.75	86.50	797,471
2007/05/08	87.25	88.75	88.50	195,518
2007/05/04	86.50	88.50	86.50	144,204
2007/05/03	87.25	88.00	88.00	3,108
2007/05/02	87.50	88.00	88.00	45,882
2007/05/01	87.00	88.50	87.50	153,191
2007/04/30	88.75	89.00	89.00	18,250
2007/04/27	88.00	89.00	88.75	50,224
2007/04/26	89.00	90.00	89.25	27,830
2007/04/25	88.00	90.00	88.50	157,741
2007/04/24	88.00	88.50	88.25	3,397
2007/04/23	86.25	88.75	87.25	53,000
2007/04/20	86.25	89.00	87.50	48,566
2007/04/19	86.25	88.00	88.00	18,074
2007/04/18	86.25	88.75	87.25	4,995
2007/04/17	85.50	87.25	86.75	191,807
2007/04/16	87.75	89.00	88.25	19,500
2007/04/13	87.25	88.25	88.00	62,400
2007/04/12	88.00	91.00	89.00	302,800
2007/04/11	85.25	88.75	88.50	28
2007/04/10	85.25	88.75	88.50	86,603
2007/04/05	89.00	91.50	91.50	620,470
2007/04/04	88.25	91.50	90.25	30,266
2007/04/03	91.00	92.00	92.00	26,640
2007/04/02	90.00	91.75	91.00	100,206
2007/03/30	84.00	86.50	85.75	28,754
2007/03/29	84.50	86.50	85.50	25,521
2007/03/28	85.25	86.00	85.75	690,921
2007/03/27	84.50	85.75	85.00	4,638
2007/03/26	85.50	85.75	85.75	21,563
2007/03/23	85.00	87.00	85.25	93,019
2007/03/22	85.00	85.50	85.50	806,940
2007/03/21	84.00	84.75	84.50	414,229
2007/03/20	83.50	85.00	84.50	212,698
2007/03/19	87.00	87.75	87.50	95,809
2007/03/16	88.00	88.75	88.00	99,660
2007/03/15	89.00	91.75	89.00	193,731
2007/03/14	91.00	93.00	91.25	125,566
2007/03/13	94.00	94.75	94.50	100
2007/03/12	94.25	96.50	95.50	20,909
2007/03/09	95.50	97.00	96.25	92,032
2007/03/08	94.00	95.50	95.50	76,290
2007/03/07	95.50	96.00	95.75	225,441
2007/03/06	91.00	91.50	91.50	225,570
2007/03/05	89.50	90.50	89.50	226,086
2007/03/02	91.50	92.75	92.75	158,163
2007/03/01	91.00	92.00	92.00	433,693
2007/02/28	89.00	92.00	90.25	264,995
2007/02/27	91.00	93.75	93.00	127,187
2007/02/26	95.00	97.50	95.50	59,440
2007/02/23	95.00	95.50	95.00	387,357
2007/02/22	95.00	96.00	95.50	100,110
2007/02/21	93.25	95.50	94.50	7,895
2007/02/20	93.25	95.50	94.50	80,379
2007/02/19	95.00	96.75	95.75	135,482
2007/02/16	95.00	96.75	95.50	75,052
2007/02/15	95.25	96.00	96.00	75,531
2007/02/14	95.00	96.00	95.00	1,048,640
2007/02/13	91.00	93.00	91.75	215,769
2007/02/12	89.00	91.50	90.75	346,385
2007/02/09	89.00	92.00	91.00	71,101
2007/02/08	91.50	92.50	91.50	332,143
2007/02/07	88.00	89.00	89.00	1,654,022
2007/02/06	88.00	89.00	89.00	479,141
2007/02/05	84.00	86.75	86.50	13,622
2007/02/02	84.00	86.50	85.50	335,726
2007/02/01	84.00	86.50	84.00	189,722
2007/01/31	84.00	86.00	86.00	66,827
2007/01/30	84.25	85.00	85.00	39,048
2007/01/29	85.00	86.50	85.50	1,275,506
2007/01/26	86.75	87.00	87.00	68,532
2007/01/25	84.25	87.00	86.00	51,000
2007/01/24	84.00	86.50	85.50	256,504
2007/01/23	85.00	85.50	85.00	1,071,198
2007/01/22	81.50	83.00	82.50	84,547
2007/01/19	78.50	81.00	79.75	874,560
2007/01/18	77.00	79.00	78.00	23,385
2007/01/17	76.50	77.50	77.50	1,382,502
2007/01/16	76.00	77.00	77.00	131,642
2007/01/15	75.00	76.50	76.50	100,058
2007/01/12	75.75	77.50	77.50	161,972
2007/01/11	75.50	76.50	76.50	137,578
2007/01/10	75.50	77.00	77.00	132,237
2007/01/09	76.00	77.00	76.75	39,931
2007/01/08	75.50	76.75	76.25	51,281
2007/01/05	75.50	76.00	75.75	429,761
2007/01/04	75.50	76.75	76.50	263,937
2007/01/03	76.50	77.00	76.75	1,464,385
2007/01/02	75.50	77.00	76.50	112,532
2006/12/29	76.00	77.00	76.50	35,050
2006/12/28	76.00	77.00	76.50	2,740
2006/12/27	76.50	76.75	76.50	45,108
2006/12/22	76.00	78.00	77.00	4,000
2006/12/21	76.25	77.25	76.75	75,565
2006/12/20	76.25	78.25	76.25	262,763
2006/12/19	76.00	78.00	77.00	3,019
2006/12/18	76.50	78.00	77.25	128,233
2006/12/15	77.25	78.75	77.25	1,209,047
2006/12/14	73.00	74.00	73.50	119,923
2006/12/13	71.00	74.00	73.75	1,200,228
2006/12/12	72.00	74.00	74.00	99,104
2006/12/11	68.25	70.00	68.25	111,606
2006/12/08	69.00	69.50	69.50	1,155,031
2006/12/07	67.00	68.75	67.00	16,580
2006/12/06	67.00	69.00	67.25	16,375
2006/12/05	67.00	69.00	69.00	11,514
2006/12/04	67.00	68.50	67.25	194,816
2006/12/01	66.00	67.50	67.00	194,816
2006/11/30	66.50	68.00	66.50	664,172
2006/11/29	67.00	67.50	67.50	128,000
2006/11/28	68.50	69.50	68.75	114,243
2006/11/27	68.00	69.50	69.50	134,031
2006/11/24	69.00	69.75	69.00	50,431
2006/11/23	69.00	69.75	69.50	2,104
2006/11/22	69.00	69.50	69.25	111,613
2006/11/21	69.00	70.00	69.50	31,812
2006/11/20	69.00	70.50	70.00	104,220
2006/11/17	68.00	70.00	69.00	14,694
2006/11/16	68.50	70.00	69.25	11,427
2006/11/15	68.50	71.00	69.00	59,131
2006/11/14	70.50	70.75	70.75	18,612
2006/11/13	69.00	71.00	70.25	489,187
2006/11/10	69.50	72.00	69.50	1,797,933
2006/11/09	69.25	70.50	70.00	415,530
2006/11/08	62.50	64.00	62.75	416,000
2006/11/07	62.00	63.50	63.00	474,829
2006/11/06	60.50	62.00	61.25	72,437
2006/11/03	60.50	63.00	62.00	26,936
2006/11/02	60.50	62.00	61.50	1,983
2006/11/01	60.50	63.00	62.50	43,281
2006/10/31	61.00	62.50	62.00	23,168
2006/10/30	60.50	63.50	63.00	15,829
2006/10/27	63.00	64.00	63.25	17,926
2006/10/26	62.75	64.00	63.50	5,224
2006/10/25	63.00	64.00	63.00	426,920
2006/10/24	61.00	62.00	61.50	1,591
2006/10/23	61.00	62.00	61.00	12,046
2006/10/20	61.00	62.00	61.25	48,013
2006/10/19	61.50	62.00	61.75	74,797
2006/10/18	60.50	62.00	61.50	93,876
2006/10/17	61.50	62.00	62.00	1,526
2006/10/16	61.50	62.00	61.75	114,780
2006/10/13	61.50	62.00	61.75	3,652
2006/10/12	61.00	62.00	61.75	218,981
2006/10/11	61.00	62.00	61.75	24,600
2006/10/10	61.00	62.00	61.50	20,900
2006/10/09	61.25	62.00	61.75	20
2006/10/06	60.00	61.50	61.00	20
2006/10/05	60.25	62.00	61.25	57,000
2006/10/04	60.00	62.00	60.50	12,000
2006/10/03	61.00	62.00	61.50	212,901
2006/10/02	61.00	62.00	61.25	7,877
2006/09/29	61.00	61.75	61.50	26,376
2006/09/28	61.00	61.25	61.25	1,595,308
2006/09/27	60.00	61.25	61.25	114,821
2006/09/26	61.00	62.00	61.25	18,570
2006/09/25	60.00	62.00	61.00	157,377
2006/09/22	60.00	61.50	61.25	2,099
2006/09/21	60.00	61.50	61.25	20
2006/09/20	61.50	62.00	61.75	104,964
2006/09/19	61.00	62.00	61.50	20,321
2006/09/18	61.50	62.50	62.00	890,660
2006/09/15	61.00	62.50	62.50	6,354
2006/09/14	60.00	62.00	61.50	512,775
2006/09/13	60.00	62.00	60.75	2,000
2006/09/12	60.00	62.00	60.25	15,940
2006/09/11	61.00	62.25	61.50	182,237
2006/09/08	61.50	62.00	61.75	515,187
2006/09/07	62.00	63.50	62.50	534,291
2006/09/06	62.00	63.75	63.50	1,879,481
2006/09/05	57.50	59.50	59.00	846,714
2006/09/04	55.50	57.75	56.25	197,150
2006/09/01	55.00	57.00	56.50	197,150
2006/08/31	56.00	58.00	56.50	20,000
2006/08/30	56.00	58.00	56.25	34,950
2006/08/29	56.00	56.50	56.25	2,007,881
2006/08/25	55.00	58.00	55.75	64,479
2006/08/24	56.00	57.00	56.50	57,234
2006/08/23	57.00	58.00	57.50	335,739
2006/08/22	56.25	58.00	57.25	8,575
2006/08/21	56.25	59.00	57.25	2,243
2006/08/18	56.25	59.00	57.25	90,046
2006/08/17	53.00	58.00	57.25	70,495
2006/08/16	57.00	58.50	58.00	76,241
2006/08/15	57.00	59.00	59.00	158,462
2006/08/14	53.00	54.00	53.50	1,337,354
2006/08/11	53.00	54.00	53.50	2,316
2006/08/10	52.00	54.00	53.25	21,418
2006/08/09	52.00	53.50	53.00	46,250
2006/08/08	53.00	54.75	53.25	775,932
2006/08/07	48.50	51.50	51.25	58,480
2006/08/04	50.75	52.00	51.00	490
2006/08/03	50.00	51.50	50.75	2,110
2006/08/02	49.50	51.50	50.75	1,000
2006/08/01	50.50	52.25	51.25	78,111
2006/07/31	49.50	52.00	51.00	1,830
2006/07/28	49.50	50.75	50.50	73,953
2006/07/27	49.50	51.50	50.75	1,500
2006/07/26	50.50	51.50	51.00	7,076
2006/07/25	51.00	51.50	51.25	2,000
2006/07/24	50.50	51.50	51.00	369,928
2006/07/21	49.00	51.50	50.50	17,530
2006/07/20	49.50	51.75	50.75	227,530
2006/07/19	50.50	51.00	50.75	13,301
2006/07/18	49.00	51.00	50.00	3,278
2006/07/17	50.00	51.50	50.50	3,143
2006/07/14	49.25	52.00	50.75	875
2006/07/13	49.00	52.00	51.00	113
2006/07/12	50.00	52.00	51.00	2,663
2006/07/11	49.00	51.00	50.50	180,250
2006/07/10	49.00	51.00	50.50	876,073
2006/07/07	51.00	52.25	51.50	7,500
2006/07/06	51.00	52.25	51.50	5,000
2006/07/05	49.00	51.00	50.50	227,167
2006/07/04	49.00	52.00	51.00	302,458
2006/07/03	48.50	51.00	50.50	46,065
2006/06/30	48.50	51.00	50.50	482,706
2006/06/29	51.00	52.00	51.00	541,046
2006/06/28	49.00	51.25	50.00	16,319
2006/06/27	49.00	50.75	49.75	34,302
2006/06/26	47.50	50.00	49.00	109,719
2006/06/23	48.00	50.75	49.75	44,900
2006/06/22	49.00	50.75	50.00	104,257
2006/06/21	51.50	53.50	52.25	2,043
2006/06/20	51.00	53.00	51.50	89,694
2006/06/19	50.00	53.00	52.00	7,009
2006/06/16	50.00	53.00	52.00	212,415
2006/06/15	50.00	52.50	51.50	124,263
2006/06/14	50.50	53.00	51.50	62,275
2006/06/13	50.50	52.50	51.50	45,975
2006/06/12	51.50	52.00	51.50	92,516
2006/06/09	51.75	53.00	52.00	7,119
2006/06/08	52.50	52.75	52.75	81,305
2006/06/07	55.00	57.25	55.25	14,652
2006/06/06	53.00	54.00	53.50	20,460
2006/06/05	52.50	54.50	53.25	5,691
2006/06/02	52.00	54.25	53.00	6,830
2006/06/01	52.50	55.00	53.50	32,306

BSX Trading History (GBP)

Unadjusted For Stock Dividends and Stock Splits

Date	Bid	Ask	Close	Volume
2025/03/07	4,000.00	5,000.00	4,500.00	7
2025/03/03	4,000.00	5,000.00	4,500.00	14
2025/02/27	4,000.00		4,500.00	40
2025/02/25	4,000.00		4,500.00	40
2024/04/18	1.80	2.20	1.80	30,000
2024/01/17	1.80	2.20	2.00	86,217
2023/12/29	1.80	2.20	2.20	100
2023/10/27	1.80	2.20	2.00	283,407
2023/06/07	1.80	2.20	2.00	60,000
2023/01/30	1.80	2.20	2.00	5,000
2022/10/24	1.80	2.20	2.00	51,000
2022/05/05	1.80	2.20	2.00	177,600
2021/10/25	1.80	2.20	2.00	8,169
2021/09/29	1.60	2.00	1.80	167
2020/12/07	1.40	1.80	1.60	13,874
2020/10/22	1.40	1.80	1.60	50,985
2020/10/08	1.40	1.80	1.60	22,400
2020/07/28	1.40	1.80	1.60	890
2020/05/18	1.20	1.80	1.50	26,600
2018/12/07	0.00	0.00	0.18	100
2018/07/05	0.00	0.00	0.18	100
2017/11/03	0.00	0.00	0.18	100
2016/10/28	0.00	0.00	0.18	100
2015/12/31	0.00	0.00	0.18	100
2015/06/16	0.00	0.00	0.18	100
2014/10/01	0.00	0.00	0.18	100
2013/12/12	0.00	0.00	0.18	100
2012/11/29	0.00	0.00	0.18	500
2011/12/09	1.16	1.20	0.17	500
2011/04/18	1.27	1.30	0.30	500
2010/08/13	1.45	1.60	0.27	1,000

Documents

Date Posted	Description
2025/04/17	Share Repurchase - April 2025
2025/04/09	2024 Financials
2025/04/07	2024 Financial Results
2025/03/20	Share Repurchase
2025/03/04	Share Repurchase
2025/03/03	Share Repurchase
2025/02/26	Director Resignation Announcement
2025/02/19	Results of 2025 Annual General Meeting
2025/02/03	Share Capital Reorganisation – Fractional Entitlements
2025/01/31	Notice of 2025 General Meeting
2025/01/16	2024 Trading Update
2024/11/27	2024 Annual General Meeting Notice
2024/11/27	2024 Annual General Meeting Proxy
2024/09/23	2024 Financials - Interim Report
2024/03/20	2023 Financials
2023/10/24	2023 Financials - Interim Report
2023/03/16	2022 Financials
2022/09/22	2022 Financials - Interim Report
2022/03/18	2021 Financials
2021/09/15	2021 Financials - Interim Report
2021/03/22	2020 Financials
2020/10/08	2020 Financials - Interim Report
2020/04/06	2019 Financials
2019/09/26	2019 Financials - Interim Report
2019/08/23	2018 Financials - Interim Report
2019/08/21	2018 Financials
2018/08/27	2017 Financials
2017/09/28	2017 Financials - Interim Report
2017/09/18	2016 Financials
2016/09/14	2016 Financials - Interim Report
2016/08/09	2015 Financials
2015/10/29	2014 Financials
2015/10/29	2015 Financials - Interim Report
2015/09/11	2014 Financials - Interim Report
2014/05/13	2013 Financials
2013/05/22	2012 Financials
2011/06/21	2009 Financials
2011/04/18	2010 Financials

Directors

Name
Simon Fine
David Kaye
Howard Shore
Heydan Von Frankenberg und Ludgwigsdorf
Andrew Whittaker

Listing Sponsor

Global Custody & Clearing Ltd (A Member of the LOM Group)

Transfer Agent

St. George’s Services Limited

Listing Type:	Mezzanine Market
Listing Status:	Listed
Listed:	30 Apr 2010
Available To:	Qualified Investors

Shore Capital Group Ltd