Prix et dividendes historiques

Date Prix Haut volume
2/27/2018 47.88 49.23 133,067
2/26/2018 49.19 50.42 125,189
2/23/2018 50.14 50.20 156,711
2/22/2018 49.19 50.75 141,224
2/21/2018 50.55 51.69 138,919
2/20/2018 51.14 51.80 185,343
2/16/2018 48.20 48.82 179,125
2/15/2018 47.90 48.30 87,950
2/14/2018 47.71 47.91 98,447
2/13/2018 47.15 47.34 118,102
2/12/2018 47.07 47.41 133,152
2/9/2018 46.92 48.30 200,722
2/8/2018 47.59 48.23 158,920
2/7/2018 47.92 48.45 97,775
2/6/2018 47.76 48.10 198,805
2/5/2018 46.37 48.11 151,743
2/2/2018 47.85 48.76 150,315
2/1/2018 48.97 49.08 158,237
1/31/2018 47.90 48.17 131,992
1/30/2018 47.98 48.31 159,228
1/29/2018 47.60 47.91 90,165
1/26/2018 47.57 47.60 84,296
1/25/2018 46.62 46.88 119,411
1/24/2018 46.65 46.79 181,025
1/23/2018 46.00 46.19 138,375
1/22/2018 46.10 46.24 102,371
1/19/2018 46.25 46.38 142,107
1/18/2018 45.61 46.18 64,019
1/17/2018 46.04 46.24 84,521
1/16/2018 46.08 47.24 105,309
1/12/2018 46.50 46.82 94,689
1/11/2018 46.51 46.83 85,738
1/10/2018 46.08 46.33 103,584
1/9/2018 46.06 46.29 101,406
1/8/2018 46.01 46.14 118,526
1/5/2018 45.97 46.39 82,561
1/4/2018 45.61 45.76 100,876
1/3/2018 45.09 45.33 91,431
1/2/2018 45.19 45.75 105,280
12/29/2017 44.91 45.26 153,615
12/28/2017 45.19 45.20 81,731
12/27/2017 45.02 45.24 119,607
12/26/2017 45.01 45.34 48,762
12/22/2017 44.99 45.49 89,626
12/21/2017 45.59 45.89 106,087
12/20/2017 45.34 45.52 81,717
12/19/2017 45.27 45.55 86,436
12/18/2017 45.40 46.06 66,433
12/15/2017 45.00 45.03 275,293
12/14/2017 44.10 44.61 154,104
12/13/2017 44.30 44.75 87,982
12/12/2017 44.17 44.45 104,288
12/11/2017 44.02 44.30 116,049
12/8/2017 44.00 44.16 60,701
12/7/2017 43.50 44.44 71,587
12/6/2017 43.58 44.13 56,201
12/5/2017 43.96 44.89 65,956
12/4/2017 44.66 45.05 84,733
12/1/2017 44.44 45.46 107,809
11/30/2017 45.21 46.99 109,362
11/29/2017 46.66 46.92 142,794
11/28/2017 44.42 44.43 123,886
11/27/2017 43.32 43.57 135,989
11/24/2017 43.43 43.73 44,471
11/22/2017 43.56 44.04 84,951
11/21/2017 43.71 44.87 128,653
11/20/2017 42.80 42.81 57,821
11/17/2017 42.42 42.63 117,438
11/16/2017 42.27 42.30 136,002
11/15/2017 40.61 41.12 83,984
11/14/2017 41.38 41.46 48,878
11/13/2017 41.27 41.64 51,883
11/10/2017 41.24 41.44 52,663
11/9/2017 41.13 41.49 66,276
11/8/2017 41.35 41.65 87,407
11/7/2017 41.71 42.69 92,697
11/6/2017 42.43 42.88 53,107
11/3/2017 42.77 43.33 65,417
11/2/2017 43.10 43.39 68,664
11/1/2017 42.97 44.40 115,898
10/31/2017 43.67 44.85 155,462
10/30/2017 44.67 45.20 189,816
10/27/2017 45.35 45.51 201,258
10/26/2017 44.22 45.77 231,070
10/25/2017 46.44 47.00 96,664
10/24/2017 47.24 47.90 59,167
10/23/2017 47.04 47.49 37,650
10/20/2017 47.28 47.77 51,572
10/19/2017 47.39 47.86 52,243
10/18/2017 47.86 48.12 45,995
10/17/2017 47.36 47.75 45,543
10/16/2017 47.18 47.31 61,156
10/13/2017 46.91 47.40 71,715
10/12/2017 46.92 47.32 70,413
10/11/2017 47.67 47.97 115,550
10/10/2017 47.77 48.39 59,492
10/9/2017 48.44 48.63 95,015
10/6/2017 48.45 49.20 51,671
10/5/2017 48.92 49.26 56,767
10/4/2017 49.09 49.45 43,464
10/3/2017 49.15 49.66 82,917
10/2/2017 48.91 48.92 130,010
9/29/2017 48.25 48.53 119,361
9/28/2017 48.40 48.84 98,161
9/27/2017 48.43 49.00 133,129
9/26/2017 47.47 48.07 104,936
9/25/2017 47.33 47.74 137,198
9/22/2017 46.81 47.24 68,639
9/21/2017 46.92 47.20 37,919
9/20/2017 47.01 47.22 80,784
9/19/2017 45.97 46.12 80,219
9/18/2017 45.71 46.36 102,437
9/15/2017 46.36 46.44 184,286
9/14/2017 46.35 46.89 69,420
9/13/2017 46.50 46.82 71,095
9/12/2017 45.84 46.04 123,573
9/11/2017 45.04 45.62 132,954
9/8/2017 45.09 45.50 81,143
9/7/2017 45.06 45.68 77,182
9/6/2017 45.55 46.03 101,638
9/5/2017 45.44 45.86 85,260
9/1/2017 44.81 44.95 99,497
8/31/2017 44.10 44.58 77,046
8/30/2017 44.01 44.39 84,189
8/29/2017 44.10 44.35 50,056
8/28/2017 44.24 44.92 50,203
8/25/2017 44.78 45.01 70,100
8/24/2017 44.64 44.89 130,965
8/23/2017 44.49 44.90 112,126
8/22/2017 44.33 44.64 83,347
8/21/2017 44.34 44.53 71,905
8/18/2017 44.21 44.33 131,015
8/17/2017 43.59 44.36 95,518
8/16/2017 44.31 45.33 128,414
8/15/2017 44.49 45.96 91,787
8/14/2017 45.73 46.34 75,326
8/11/2017 45.32 45.81 73,951
8/10/2017 45.52 45.78 69,665
8/9/2017 45.71 46.93 71,110
8/8/2017 46.06 47.03 118,898
8/7/2017 45.67 46.14 65,743
8/4/2017 45.82 46.13 202,133
8/3/2017 45.59 47.04 115,366
8/2/2017 46.62 49.75 143,759
8/1/2017 49.52 50.94 137,231
7/31/2017 50.38 52.41 246,076
7/28/2017 52.79 53.19 52,313
7/27/2017 53.37 54.73 64,136
7/26/2017 53.37 53.60 47,551
7/25/2017 52.45 53.15 60,369
7/24/2017 52.37 52.52 48,889
7/21/2017 52.22 53.16 63,382
7/20/2017 52.64 52.67 44,971
7/19/2017 52.56 52.62 70,785
7/18/2017 51.92 52.01 58,202
7/17/2017 51.57 51.88 65,155
7/14/2017 51.20 51.29 60,631
7/13/2017 50.88 51.39 75,923
7/12/2017 51.31 52.28 57,325
7/11/2017 51.36 52.74 83,984
7/10/2017 51.52 52.08 64,348
7/7/2017 51.89 51.97 36,495
7/6/2017 50.92 51.88 68,931
7/5/2017 52.20 53.12 69,768
7/3/2017 53.15 53.36 40,069
6/30/2017 52.22 52.93 39,219
6/29/2017 52.32 52.38 54,283
6/28/2017 51.78 52.57 86,626
6/27/2017 51.42 51.84 85,741
6/26/2017 51.60 51.72 68,491
6/23/2017 51.10 51.17 99,965
6/22/2017 50.53 50.58 72,954
6/21/2017 50.49 50.77 38,338
6/20/2017 50.46 50.93 64,294
6/19/2017 50.71 51.02 58,972
6/16/2017 50.58 50.61 103,995
6/15/2017 50.65 50.71 64,625
6/14/2017 50.82 50.96 52,246
6/13/2017 50.92 51.77 60,580
6/12/2017 51.64 51.97 129,280
6/9/2017 50.62 50.87 99,181
6/8/2017 49.58 49.77 61,965
6/7/2017 49.41 49.70 57,218
6/6/2017 49.43 49.84 65,575
6/5/2017 50.03 50.46 73,020
6/2/2017 50.11 50.90 74,414
6/1/2017 49.37 49.47 64,149
5/31/2017 48.66 48.67 55,342
5/30/2017 48.09 49.00 79,902
5/26/2017 48.55 49.00 39,473
5/25/2017 48.45 49.07 45,825
5/24/2017 48.64 49.78 43,402
5/23/2017 48.56 48.92 93,081
5/22/2017 48.61 49.29 43,688
5/19/2017 48.67 49.68 270,209
5/18/2017 49.06 49.87 92,288
5/17/2017 48.91 49.87 85,366
5/16/2017 50.34 50.54 50,515
5/15/2017 50.27 50.55 60,341
5/12/2017 49.73 50.41 45,842
5/11/2017 50.25 51.30 52,128
5/10/2017 51.07 51.31 52,501
5/9/2017 50.50 50.75 97,530
5/8/2017 50.43 50.76 47,195
5/5/2017 50.39 50.52 86,610
5/4/2017 50.36 52.81 101,422
5/3/2017 52.67 53.82 142,690
5/2/2017 50.94 51.12 54,961
5/1/2017 51.06 51.17 53,441
4/28/2017 50.83 51.72 59,239
4/27/2017 51.64 52.36 67,535
4/26/2017 51.81 52.08 85,825
4/25/2017 51.11 51.37 57,047
4/24/2017 50.22 50.25 80,606
4/21/2017 49.33 49.95 78,932
4/20/2017 49.90 50.05 92,386
4/19/2017 48.71 48.91 81,197
4/18/2017 48.07 48.11 48,120
4/17/2017 47.69 47.76 45,079
4/13/2017 47.20 47.64 68,469
4/12/2017 47.42 47.82 66,758
4/11/2017 47.78 47.82 118,242
4/10/2017 47.21 47.84 82,034
4/7/2017 47.59 48.11 72,581
4/6/2017 47.92 48.08 69,429
4/5/2017 47.35 48.84 97,462
4/4/2017 48.00 48.56 88,697
4/3/2017 48.57 49.22 112,325
3/31/2017 49.14 49.39 84,022
3/30/2017 49.14 49.29 91,553
3/29/2017 48.38 48.52 84,138
3/28/2017 48.21 48.45 49,848
3/27/2017 48.22 48.57 53,144
3/24/2017 48.17 48.64 50,259
3/23/2017 48.18 48.87 43,934
3/22/2017 48.65 48.72 94,317
3/21/2017 48.29 49.39 111,902
3/20/2017 48.96 49.09 73,750
3/17/2017 49.06 49.22 216,133
3/16/2017 48.18 48.60 45,779
3/15/2017 48.09 48.43 74,526
3/14/2017 47.44 47.90 54,436
3/13/2017 47.31 47.56 33,378
3/10/2017 46.94 47.12 74,004
3/9/2017 46.61 47.36 89,277
3/8/2017 47.50 48.24 94,000
3/7/2017 47.66 48.06 73,258
3/6/2017 47.81 48.82 46,460
3/3/2017 48.77 49.13 80,055
3/2/2017 49.17 49.53 106,114
3/1/2017 49.03 49.30 134,243
2/28/2017 47.97 48.85 111,448
2/27/2017 48.57 48.87 118,062
2/24/2017 48.71 49.24 77,164
2/23/2017 48.96 49.55 74,680
2/22/2017 49.52 49.58 79,568
2/21/2017 49.06 49.07 107,537
2/17/2017 48.57 50.01 168,171
2/16/2017 49.68 51.48 196,772
2/15/2017 50.50 50.67 106,953
2/14/2017 49.83 50.32 64,154
2/13/2017 50.46 50.97 92,899
2/10/2017 49.77 49.98 43,808
2/9/2017 49.40 49.96 68,565
2/8/2017 49.07 49.34 83,623
2/7/2017 49.40 50.05 65,667
2/6/2017 49.94 50.23 39,069
2/3/2017 50.09 50.28 72,356
2/2/2017 49.89 50.35 59,655
2/1/2017 50.23 51.12 93,998
1/31/2017 49.87 50.07 66,213
1/30/2017 49.46 49.94 96,409
1/27/2017 50.26 50.51 71,825
1/26/2017 50.30 51.33 55,275
1/25/2017 50.78 51.03 74,169
1/24/2017 50.20 50.40 92,113
1/23/2017 49.74 50.64 55,299
1/20/2017 50.61 50.99 42,163
1/19/2017 50.49 51.85 53,100
1/18/2017 51.62 51.94 47,600
1/17/2017 51.36 51.74 85,514
1/13/2017 51.42 51.95 56,113
1/12/2017 51.14 51.95 66,313
1/11/2017 51.55 51.73 61,999
1/10/2017 51.58 52.05 94,329
1/9/2017 50.79 51.18 82,800
1/6/2017 51.36 52.59 58,816
1/5/2017 52.30 54.20 71,918
1/4/2017 54.15 54.36 129,687
1/3/2017 53.73 54.06 115,342
12/30/2016 53.22 53.24 55,344
12/29/2016 52.95 53.64 53,508
12/28/2016 53.08 53.68 51,102
12/27/2016 53.40 53.55 174,648
12/23/2016 52.39 52.39 104,789
12/22/2016 51.85 53.07 73,030
12/21/2016 53.28 53.92 48,133
12/20/2016 53.88 53.99 58,622
12/19/2016 53.55 54.06 153,931
12/16/2016 53.65 54.91 231,389
12/15/2016 54.24 54.95 106,981
12/14/2016 54.15 55.26 140,829
12/13/2016 55.08 55.37 121,680
12/12/2016 54.15 54.49 75,247
12/9/2016 54.38 54.70 85,997
12/8/2016 54.46 54.65 98,514
12/7/2016 53.87 54.22 154,507
12/6/2016 53.02 53.07 96,369
12/5/2016 51.35 51.53 101,389
12/2/2016 50.67 51.35 60,876
12/1/2016 50.97 51.20 115,459
11/30/2016 49.94 51.26 90,712
11/29/2016 50.92 51.50 120,047
11/28/2016 50.83 51.76 133,007
11/25/2016 51.50 51.60 141,833
11/23/2016 50.82 51.35 144,571
11/22/2016 51.28 51.60 235,097
11/21/2016 50.78 50.96 134,416
11/18/2016 50.46 50.64 117,606
11/17/2016 49.99 51.45 150,098
11/16/2016 51.39 51.56 158,351
11/15/2016 50.65 51.06 219,092
11/14/2016 50.13 51.30 175,282
11/11/2016 50.20 50.93 192,442
11/10/2016 49.67 50.07 107,126
11/9/2016 48.31 48.40 101,078
11/8/2016 47.78 48.66 77,838
11/7/2016 47.91 48.67 127,507
11/4/2016 47.70 48.16 73,944
11/3/2016 47.07 47.53 96,380
11/2/2016 47.45 47.97 105,280
11/1/2016 47.60 49.10 111,505
10/31/2016 48.90 49.06 95,204
10/28/2016 47.63 47.69 88,269
10/27/2016 46.98 47.57 132,435
10/26/2016 47.79 48.40 83,525
10/25/2016 47.54 47.82 39,054
10/24/2016 47.67 47.97 65,934
10/21/2016 47.07 47.45 38,565
10/20/2016 47.59 47.79 41,074
10/19/2016 47.80 47.84 135,514
10/18/2016 47.54 48.22 106,309
10/17/2016 47.18 47.51 60,271
10/14/2016 47.68 47.97 65,662
10/13/2016 47.28 47.65 66,677
10/12/2016 48.11 48.37 95,345
10/11/2016 47.26 47.28 73,275
10/10/2016 47.00 47.65 84,830
10/7/2016 47.31 47.42 79,115
10/6/2016 47.22 47.66 89,671
10/5/2016 47.73 48.09 164,284
10/4/2016 47.06 47.36 46,362
10/3/2016 47.00 47.76 79,608
9/30/2016 47.76 48.00 104,867
9/29/2016 47.57 47.80 84,342
9/28/2016 47.68 47.69 110,354
9/27/2016 46.89 47.34 94,855
9/26/2016 46.27 46.39 56,760
9/23/2016 46.47 46.70 55,122
9/22/2016 46.94 46.98 83,149
9/21/2016 46.08 46.17 65,745
9/20/2016 45.31 45.65 50,407
9/19/2016 45.61 46.03 41,044
9/16/2016 45.41 45.77 98,824
9/15/2016 45.78 45.97 64,328
9/14/2016 45.22 45.73 72,869
9/13/2016 45.40 46.26 104,351
9/12/2016 46.45 46.46 362,024
9/9/2016 45.30 45.43 137,404
9/8/2016 45.82 45.90 66,233
9/7/2016 45.82 45.90 61,278
9/6/2016 45.65 45.90 43,877
9/2/2016 45.51 45.54 52,652
9/1/2016 45.02 45.03 76,109
8/31/2016 44.81 44.98 108,596
8/30/2016 44.58 44.64 42,904
8/29/2016 44.32 44.41 69,461
8/26/2016 43.75 44.38 73,268
8/25/2016 44.18 44.37 70,570
8/24/2016 43.69 43.85 70,244
8/23/2016 43.67 43.78 51,782
8/22/2016 42.90 43.04 60,441
8/19/2016 43.00 43.00 56,520
8/18/2016 42.70 42.79 50,513
8/17/2016 42.70 42.73 53,798
8/16/2016 42.75 43.35 90,434
8/15/2016 42.97 43.09 51,514
8/12/2016 42.78 42.93 68,302
8/11/2016 42.82 43.08 62,367
8/10/2016 42.81 42.97 69,226
8/9/2016 42.85 43.26 62,499
8/8/2016 43.05 43.50 54,679
8/5/2016 43.37 44.02 106,522
8/4/2016 43.40 43.92 173,423
8/3/2016 43.39 44.04 189,326
8/2/2016 41.69 42.45 89,386
8/1/2016 42.09 42.26 53,191
7/29/2016 41.94 42.26 59,754
7/28/2016 41.83 42.13 54,556
7/27/2016 42.16 42.67 67,623
7/26/2016 42.06 42.22 56,392
7/25/2016 41.65 41.92 51,488
7/22/2016 41.55 41.82 71,949
7/21/2016 41.91 42.05 75,062
7/20/2016 41.55 41.61 65,269
7/19/2016 41.47 41.67 69,690
7/18/2016 41.61 42.07 94,068
7/15/2016 41.99 42.65 48,192
7/14/2016 42.04 42.23 60,706
7/13/2016 41.47 41.62 93,735
7/12/2016 41.20 41.56 159,876
7/11/2016 41.12 41.89 80,978
7/8/2016 40.95 41.21 72,478
7/7/2016 39.98 40.41 72,839
7/6/2016 39.84 39.98 124,326
7/5/2016 39.77 39.94 114,459
7/1/2016 40.01 40.77 64,716
6/30/2016 39.78 39.79 102,439
6/29/2016 38.79 38.97 80,094
6/28/2016 37.31 38.08 63,377
6/27/2016 37.26 37.80 136,885
6/24/2016 37.90 38.24 532,171
6/23/2016 39.24 39.44 73,011
6/22/2016 38.42 38.90 68,369
6/21/2016 37.93 38.46 55,044
6/20/2016 38.56 39.02 73,475
6/17/2016 38.15 38.39 160,483
6/16/2016 38.10 38.14 74,986
6/15/2016 37.59 38.07 54,778
6/14/2016 37.63 37.80 57,560
6/13/2016 37.20 38.17 103,964
6/10/2016 38.47 38.75 44,105
6/9/2016 38.63 38.84 51,315
6/8/2016 38.77 38.90 37,312
6/7/2016 38.12 38.59 43,899
6/6/2016 38.07 38.29 43,854
6/3/2016 37.74 38.35 39,600
6/2/2016 38.35 38.56 42,578
6/1/2016 38.26 38.63 55,347
5/31/2016 38.64 39.03 61,737
5/27/2016 38.32 38.52 42,185
5/26/2016 37.88 38.15 46,234
5/25/2016 37.95 38.58 32,819
5/24/2016 38.22 38.45 133,138
5/23/2016 36.52 37.50 52,655
5/20/2016 37.37 37.50 62,793
5/19/2016 36.83 37.32 87,520
5/18/2016 37.28 37.45 107,196
5/17/2016 36.68 37.29 95,828
5/16/2016 37.30 37.62 41,457
5/13/2016 37.06 37.65 52,305
5/12/2016 37.26 37.37 61,928
5/11/2016 37.42 38.10 65,301
5/10/2016 37.81 37.97 57,885
5/9/2016 37.61 37.81 87,363
5/6/2016 37.66 37.70 65,617
5/5/2016 37.40 38.15 93,113
5/4/2016 37.53 37.99 195,827
5/3/2016 35.02 35.56 62,119
5/2/2016 35.38 35.86 72,291
4/29/2016 35.51 35.64 76,442
4/28/2016 35.38 35.55 78,127
4/27/2016 35.21 35.54 45,834
4/26/2016 35.61 35.85 59,338
4/25/2016 34.95 35.03 64,301
4/22/2016 34.97 35.15 62,592
4/21/2016 34.52 34.87 56,101
4/20/2016 34.87 35.47 49,864
4/19/2016 35.28 35.93 97,761
4/18/2016 35.88 37.31 201,391
4/15/2016 34.10 34.18 34,914
4/14/2016 33.75 34.19 38,180
4/13/2016 34.17 34.18 66,538
4/12/2016 33.29 33.89 91,559
4/11/2016 33.29 34.17 57,375
4/8/2016 33.60 33.61 60,648
4/7/2016 33.12 33.39 145,561
4/6/2016 33.37 33.53 41,811
4/5/2016 33.01 33.22 98,872
4/4/2016 33.29 34.15 66,579
4/1/2016 34.09 34.40 62,928
3/31/2016 34.65 34.74 96,784
3/30/2016 34.49 34.70 66,333
3/29/2016 34.05 34.17 72,045
3/28/2016 33.53 33.60 70,620
3/24/2016 33.25 33.44 92,777
3/23/2016 33.49 33.70 109,123
3/22/2016 33.59 33.72 62,398
3/21/2016 33.51 33.66 93,409
3/18/2016 33.57 33.99 123,883
3/17/2016 33.03 33.10 81,121
3/16/2016 32.84 32.87 67,072
3/15/2016 32.44 32.62 130,449
3/14/2016 32.64 32.79 95,755
3/11/2016 32.84 33.04 169,988
3/10/2016 31.97 32.57 108,768
3/9/2016 32.11 32.69 142,733
3/8/2016 31.91 32.46 146,069
3/7/2016 32.06 32.14 147,118
3/4/2016 30.89 30.95 114,714
3/3/2016 30.55 30.68 119,240
3/2/2016 30.58 30.84 112,096
3/1/2016 30.39 30.85 196,876
2/29/2016 30.11 31.27 393,894
2/26/2016 30.02 36.73 613,719
2/25/2016 36.75 36.90 74,418
2/24/2016 36.09 36.40 76,623
2/23/2016 36.13 38.30 74,728
2/22/2016 37.01 37.19 175,047
2/19/2016 35.66 36.68 138,090
2/18/2016 34.82 35.09 88,440
2/17/2016 35.02 35.19 101,156
2/16/2016 34.81 35.08 73,427
2/12/2016 34.63 34.71 108,226
2/11/2016 34.14 34.40 79,013
2/10/2016 34.10 35.60 82,505
2/9/2016 34.95 35.56 32,979
2/8/2016 35.06 35.31 105,131
2/5/2016 33.76 35.40 105,007
2/4/2016 35.67 35.96 63,840
2/3/2016 35.77 36.77 67,271
2/2/2016 36.04 36.92 56,623
2/1/2016 37.20 37.45 45,974
1/29/2016 37.31 37.37 99,007
1/28/2016 36.21 36.98 51,930
1/27/2016 36.55 37.28 57,942
1/26/2016 37.45 37.97 88,413
1/25/2016 37.27 37.35 167,605
1/22/2016 35.40 35.97 82,746
1/21/2016 35.17 35.96 83,165
1/20/2016 35.87 36.24 108,704
1/19/2016 35.48 35.85 156,286
1/15/2016 35.28 35.45 89,438
1/14/2016 36.16 36.74 101,586
1/13/2016 35.80 36.22 131,344
1/12/2016 36.22 36.66 98,977
1/11/2016 35.69 35.82 73,437
1/8/2016 34.76 35.85 239,708
1/7/2016 36.08 36.69 73,968
1/6/2016 37.13 37.32 78,898
1/5/2016 37.40 37.90 131,339
1/4/2016 37.01 37.64 127,493
12/31/2015 38.05 39.33 129,492
12/30/2015 39.38 40.29 59,592
12/29/2015 40.12 40.16 54,369
12/28/2015 39.52 39.77 61,162
12/24/2015 39.99 40.42 43,462
12/23/2015 39.20 40.01 55,121
12/22/2015 39.31 39.43 56,974
12/21/2015 38.54 39.30 67,028
12/18/2015 38.67 39.66 154,999
12/17/2015 39.84 41.08 146,141
12/16/2015 40.50 40.60 82,147
12/15/2015 39.48 39.55 82,137
12/14/2015 38.24 39.47 183,470
12/11/2015 39.17 39.66 102,385
12/10/2015 39.51 40.40 69,910
12/9/2015 40.34 41.30 44,986
12/8/2015 40.96 41.31 66,441
12/7/2015 41.78 42.63 71,696
12/4/2015 42.33 42.52 59,067
12/3/2015 41.87 42.78 93,753
12/2/2015 42.62 42.86 127,636
12/1/2015 42.00 42.10 82,547
11/30/2015 41.76 42.08 70,529
11/27/2015 42.00 42.06 28,055
11/25/2015 41.90 42.04 39,378
11/24/2015 41.92 42.07 41,847
11/23/2015 41.89 42.10 47,052
11/20/2015 41.98 42.26 93,236
11/19/2015 41.97 42.16 37,540
11/18/2015 42.00 42.25 122,954
11/17/2015 41.77 42.33 98,306
11/16/2015 40.96 41.71 165,219
11/13/2015 41.11 41.99 70,534
11/12/2015 41.65 42.49 104,809
11/11/2015 42.50 43.20 82,545
11/10/2015 42.98 43.28 146,900
11/9/2015 42.93 44.05 174,004
11/6/2015 43.76 44.32 97,707
11/5/2015 44.37 44.73 95,342
11/4/2015 44.47 45.38 184,092
11/3/2015 44.74 45.72 191,287
11/2/2015 44.29 44.67 210,808
10/30/2015 44.25 45.11 334,613
10/29/2015 40.76 41.68 165,437
10/28/2015 40.33 40.37 121,870
10/27/2015 39.23 39.35 152,822
10/26/2015 39.43 39.49 234,154
10/23/2015 38.86 39.14 156,215
10/22/2015 37.54 37.73 149,923
10/21/2015 36.85 37.35 92,789
10/20/2015 36.82 37.28 204,516
10/19/2015 35.47 35.74 76,216
10/16/2015 35.82 36.85 90,970
10/15/2015 36.56 36.84 251,204
10/14/2015 35.39 35.77 77,691
10/13/2015 35.46 35.94 58,406
10/12/2015 35.46 36.22 116,468
10/9/2015 36.07 36.22 58,379
10/8/2015 35.70 35.76 78,659
10/7/2015 35.59 35.85 116,266
10/6/2015 35.32 35.81 52,383
10/5/2015 35.53 35.75 59,355
10/2/2015 34.99 35.04 45,622
10/1/2015 34.80 35.03 53,515
9/30/2015 34.88 35.11 68,641
9/29/2015 34.82 35.15 86,720
9/28/2015 34.80 35.02 63,173
9/25/2015 34.86 35.16 82,047
9/24/2015 34.56 34.58 77,158
9/23/2015 34.05 34.45 81,118
9/22/2015 34.12 34.34 67,327
9/21/2015 34.97 35.14 70,183
9/18/2015 34.38 35.14 191,760
9/17/2015 35.03 35.49 85,344
9/16/2015 34.92 35.54 77,990
9/15/2015 34.97 35.14 38,177
9/14/2015 34.38 34.68 55,625
9/11/2015 34.42 34.54 56,632
9/10/2015 34.64 35.01 52,339
9/9/2015 34.92 35.58 91,339
9/8/2015 35.09 35.44 112,104
9/4/2015 34.84 35.25 55,069
9/3/2015 35.21 35.76 63,461
9/2/2015 35.06 35.17 56,796
9/1/2015 34.29 35.15 90,004
8/31/2015 35.40 35.85 84,423
8/28/2015 35.70 36.07 62,181
8/27/2015 35.42 35.43 69,484
8/26/2015 35.02 35.27 109,428
8/25/2015 34.07 35.74 97,484
8/24/2015 34.55 35.70 124,061
8/21/2015 34.24 35.07 92,268
8/20/2015 34.43 35.28 49,202
8/19/2015 35.25 35.66 33,174
8/18/2015 35.60 36.33 31,960
8/17/2015 36.28 36.50 49,685
8/14/2015 36.30 36.39 82,870
8/13/2015 35.65 36.13 87,017
8/12/2015 35.23 35.69 44,569
8/11/2015 36.14 36.20 63,543
8/10/2015 36.47 37.06 106,567
8/7/2015 36.27 36.66 79,863
8/6/2015 35.96 36.15 75,820
8/5/2015 35.87 36.44 123,979
8/4/2015 35.80 36.55 136,893
8/3/2015 36.22 36.87 169,674
7/31/2015 36.57 36.64 142,218
7/30/2015 35.75 35.86 234,650
7/29/2015 33.49 34.05 69,170
7/28/2015 33.00 33.12 73,562
7/27/2015 32.55 32.71 35,635
7/24/2015 32.76 33.07 100,480
7/23/2015 33.15 34.10 98,072
7/22/2015 33.76 34.30 25,214
7/21/2015 34.29 34.67 38,637
7/20/2015 34.48 34.92 49,623
7/17/2015 34.88 34.93 53,311
7/16/2015 34.43 34.48 71,370
7/15/2015 34.06 35.39 47,827
7/14/2015 35.37 35.79 59,338
7/13/2015 35.39 35.45 67,422
7/10/2015 34.66 34.74 76,974
7/9/2015 33.93 34.86 84,365
7/8/2015 34.30 35.68 189,116
7/7/2015 35.40 35.58 78,380
7/6/2015 35.18 35.25 51,851
7/2/2015 34.94 35.30 51,365
7/1/2015 35.28 35.56 119,991
6/30/2015 35.12 35.75 100,652
6/29/2015 35.34 36.24 112,850
6/26/2015 36.40 36.88 267,173
6/25/2015 36.51 37.27 67,100
6/24/2015 37.22 38.88 150,921
6/23/2015 38.76 38.78 153,953
6/22/2015 38.00 38.05 73,905
6/19/2015 37.10 37.28 94,854
6/18/2015 36.58 36.70 66,921
6/17/2015 35.75 36.19 39,181
6/16/2015 35.91 36.03 70,000
6/15/2015 35.99 37.00 86,405
6/12/2015 36.98 37.15 43,889
6/11/2015 37.10 37.14 39,855
6/10/2015 37.10 37.24 80,126
6/9/2015 36.01 36.79 75,338
6/8/2015 36.81 37.37 93,230
6/5/2015 37.27 37.31 121,134
6/4/2015 37.28 37.33 122,101
6/3/2015 36.70 36.74 95,193
6/2/2015 35.85 36.12 95,905
6/1/2015 35.47 36.09 97,730
5/29/2015 35.17 35.60 99,711
5/28/2015 35.34 35.79 126,967
5/27/2015 35.42 35.58 145,219
5/26/2015 35.28 35.62 99,206
5/22/2015 35.60 36.16 55,774
5/21/2015 36.13 36.36 54,035
5/20/2015 36.13 36.33 111,774
5/19/2015 36.08 36.39 92,207
5/18/2015 36.24 36.32 55,046
5/15/2015 35.88 36.00 103,279
5/14/2015 35.67 35.83 195,894
5/13/2015 35.34 35.90 150,526
5/12/2015 35.62 36.08 92,774
5/11/2015 35.97 37.26 164,867
5/8/2015 36.43 37.00 480,927
5/7/2015 36.49 36.93 194,337
5/6/2015 36.62 36.73 204,983
5/5/2015 36.21 36.82 130,433
5/4/2015 36.28 36.67 206,586
5/1/2015 36.25 37.85 164,789
4/30/2015 37.80 39.49 191,329
4/29/2015 40.43 41.19 41,122
4/28/2015 41.33 41.39 29,391
4/27/2015 41.23 41.93 45,762
4/24/2015 41.51 41.63 25,628
4/23/2015 41.24 41.63 23,609
4/22/2015 41.82 41.96 21,504
4/21/2015 41.78 42.12 44,727
4/20/2015 41.75 42.24 43,441
4/17/2015 41.03 41.85 47,880
4/16/2015 42.07 42.68 38,714
4/15/2015 42.53 42.66 45,565
4/14/2015 42.57 42.95 54,451
4/13/2015 42.39 42.68 51,132
4/10/2015 42.13 42.44 62,405
4/9/2015 42.35 42.68 30,262
4/8/2015 42.40 42.69 86,102
4/7/2015 41.87 42.41 55,630
4/6/2015 42.52 42.96 64,324
4/2/2015 42.64 42.76 95,798
4/1/2015 41.59 42.10 99,705
3/31/2015 42.26 42.43 88,126
3/30/2015 41.72 41.82 67,091
3/27/2015 41.17 41.32 85,137
3/26/2015 41.29 41.73 113,204
3/25/2015 40.35 42.04 75,447
3/24/2015 41.98 42.15 78,392
3/23/2015 41.35 41.43 66,007
3/20/2015 40.77 40.98 82,138
3/19/2015 40.20 40.66 40,849
3/18/2015 40.84 40.91 58,179
3/17/2015 40.14 40.80 118,941
3/16/2015 40.11 41.42 130,969
3/13/2015 41.87 42.53 62,849
3/12/2015 42.82 43.01 132,388
3/11/2015 41.46 41.71 74,115
3/10/2015 40.57 40.74 71,770
3/9/2015 40.85 40.95 80,505
3/6/2015 39.87 40.98 97,804
3/5/2015 40.86 41.25 112,845
3/4/2015 41.09 42.00 75,931
3/3/2015 42.26 42.42 80,099
3/2/2015 42.33 43.17 86,377
2/27/2015 41.92 42.43 61,531
2/26/2015 41.51 43.30 82,016
2/25/2015 42.61 43.72 224,494
2/24/2015 39.22 39.30 70,007
2/23/2015 37.95 38.57 57,659
2/20/2015 38.77 38.93 37,670
2/19/2015 38.46 39.11 32,093
2/18/2015 39.01 39.18 44,695
2/17/2015 38.94 39.43 29,421
2/13/2015 39.33 39.65 42,495
2/12/2015 39.47 39.68 51,635
2/11/2015 38.69 39.78 23,281
2/10/2015 39.66 40.38 53,360
2/9/2015 39.81 40.43 62,845
2/6/2015 39.79 39.82 46,998
2/5/2015 38.86 39.35 52,367
2/4/2015 38.83 39.42 45,699
2/3/2015 38.95 39.15 58,122
2/2/2015 37.50 37.51 50,484
1/30/2015 36.46 37.35 77,708
1/29/2015 36.89 36.95 92,368
1/28/2015 36.24 36.63 95,278
1/27/2015 36.36 36.96 44,795
1/26/2015 36.56 37.00 41,753
1/23/2015 36.92 37.33 91,200
1/22/2015 37.11 37.23 103,743
1/21/2015 35.54 35.92 78,586
1/20/2015 35.58 35.96 54,402
1/16/2015 35.50 35.85 106,245
1/15/2015 35.39 36.08 56,951
1/14/2015 35.90 36.12 27,936
1/13/2015 36.36 36.85 104,407
1/12/2015 35.88 35.98 118,937
1/9/2015 35.88 36.32 74,915
1/8/2015 36.25 36.57 65,130
1/7/2015 35.84 36.13 41,412
1/6/2015 35.80 36.57 46,452
1/5/2015 36.60 37.29 41,805
1/2/2015 37.33 38.60 35,906
12/31/2014 38.12 38.66 40,918
12/30/2014 38.42 38.94 54,003
12/29/2014 39.07 39.15 43,065
12/26/2014 38.80 39.00 29,230
12/24/2014 38.75 39.10 18,570
12/23/2014 38.88 39.09 47,123
12/22/2014 38.28 38.39 58,851
12/19/2014 36.56 37.00 263,822
12/18/2014 36.23 36.29 64,724
12/17/2014 35.70 35.77 126,928
12/16/2014 35.36 36.27 67,762
12/15/2014 35.87 36.16 48,250
12/12/2014 35.87 37.21 91,408
12/11/2014 37.15 37.41 41,933
12/10/2014 36.96 38.05 64,253
12/9/2014 37.99 38.29 169,717
12/8/2014 37.87 39.39 47,428
12/5/2014 38.99 40.00 91,978
12/4/2014 39.57 39.97 96,992
12/3/2014 39.90 40.19 43,863
12/2/2014 39.02 39.12 51,676
12/1/2014 38.17 38.73 58,121
11/28/2014 38.15 38.98 31,609
11/26/2014 38.31 38.70 44,907
11/25/2014 38.65 39.43 40,408
11/24/2014 38.67 38.73 98,866
11/21/2014 38.16 38.52 85,577
11/20/2014 37.48 37.62 39,190
11/19/2014 37.20 37.99 46,230
11/18/2014 37.89 38.99 100,260
11/17/2014 38.26 38.48 52,958
11/14/2014 38.11 39.02 64,724
11/13/2014 38.96 39.40 86,839
11/12/2014 38.56 38.85 62,659
11/11/2014 38.85 39.16 58,031
11/10/2014 38.89 38.91 73,561
11/7/2014 38.73 39.19 68,615
11/6/2014 39.31 39.73 75,816
11/5/2014 39.20 39.50 94,321
11/4/2014 38.87 39.23 58,393
11/3/2014 39.30 39.86 97,277
10/31/2014 39.52 39.55 118,317
10/30/2014 38.21 38.86 186,021
10/29/2014 40.10 40.25 119,304
10/28/2014 39.92 39.96 119,844
10/27/2014 37.89 38.10 50,511
10/24/2014 38.20 38.35 55,400
10/23/2014 38.23 38.47 157,521
10/22/2014 37.52 38.37 120,669
10/21/2014 38.22 38.31 165,299
10/20/2014 37.16 37.34 116,437
10/17/2014 36.51 37.54 115,970
10/16/2014 36.94 37.50 116,192
10/15/2014 36.60 36.88 106,077
10/14/2014 35.35 35.51 86,656
10/13/2014 33.63 34.25 88,638
10/10/2014 33.43 33.99 105,047
10/9/2014 33.05 33.72 82,475
10/8/2014 33.80 33.97 94,088
10/7/2014 33.99 34.60 72,423
10/6/2014 34.71 35.12 63,676
10/3/2014 34.74 34.90 79,464
10/2/2014 34.38 34.74 124,581
10/1/2014 34.12 34.95 92,604
9/30/2014 34.43 35.04 160,069
9/29/2014 35.02 35.17 71,820
9/26/2014 35.31 35.58 81,257
9/25/2014 35.26 35.53 121,652
9/24/2014 35.00 35.32 65,599
9/23/2014 34.47 35.23 70,013
9/22/2014 34.75 35.04 107,830
9/19/2014 35.31 36.00 88,134
9/18/2014 35.59 35.73 33,013
9/17/2014 35.21 35.66 36,972
9/16/2014 35.31 35.71 43,797
9/15/2014 35.45 36.33 44,404
9/12/2014 36.17 36.79 49,748
9/11/2014 36.72 36.80 36,415
9/10/2014 36.51 37.07 60,149
9/9/2014 36.60 37.39 68,818
9/8/2014 37.51 38.20 33,705
9/5/2014 37.85 38.00 21,494
9/4/2014 37.97 38.50 94,627
9/3/2014 37.48 38.30 113,867
9/2/2014 37.66 37.98 97,745
8/29/2014 37.61 37.76 32,943
8/28/2014 37.70 37.94 38,957
8/27/2014 37.78 38.48 95,733
8/26/2014 37.65 37.78 71,710
8/25/2014 37.50 38.04 47,551
8/22/2014 37.97 38.46 38,682
8/21/2014 38.33 38.54 51,252
8/20/2014 38.10 38.24 42,240
8/19/2014 38.16 38.31 41,357
8/18/2014 37.65 38.13 53,198
8/15/2014 37.74 37.92 90,156
8/14/2014 37.50 37.67 65,803
8/13/2014 37.36 37.48 52,440
8/12/2014 37.00 37.35 84,269
8/11/2014 37.15 37.85 71,267
8/8/2014 37.37 37.48 65,559
8/7/2014 37.02 37.42 92,931
8/6/2014 36.95 37.26 82,167
8/5/2014 36.63 37.15 85,873
8/4/2014 36.70 36.87 109,307
8/1/2014 36.51 36.69 152,960
7/31/2014 36.05 37.67 244,186
7/30/2014 38.26 40.72 189,529
7/29/2014 40.79 41.27 47,511
7/28/2014 41.07 41.49 60,705
7/25/2014 41.07 41.31 50,220
7/24/2014 41.57 42.70 50,190
7/23/2014 41.92 42.85 40,553
7/22/2014 42.54 42.66 46,269
7/21/2014 41.72 41.93 58,174
7/18/2014 42.13 42.42 79,999
7/17/2014 42.17 42.73 89,988
7/16/2014 42.51 43.35 64,696
7/15/2014 42.90 43.87 45,115
7/14/2014 43.72 43.80 85,326
7/11/2014 41.84 42.32 81,619
7/10/2014 42.02 42.89 114,857
7/9/2014 43.64 43.79 75,962
7/8/2014 43.61 44.09 169,045
7/7/2014 44.10 45.02 70,419
7/3/2014 45.13 45.60 28,476
7/2/2014 45.20 45.80 60,075
7/1/2014 45.45 45.72 116,476
6/30/2014 44.67 44.75 162,492
6/27/2014 44.19 44.38 220,334
6/26/2014 43.92 43.95 83,226
6/25/2014 43.46 43.64 56,729
6/24/2014 42.90 44.08 98,086
6/23/2014 43.19 43.94 87,143
6/20/2014 44.53 44.66 141,494
6/19/2014 44.19 44.85 118,172
6/18/2014 44.16 44.24 39,327
6/17/2014 43.95 44.25 74,209
6/16/2014 44.08 44.18 73,229
6/13/2014 43.61 43.85 68,721
6/12/2014 43.45 43.52 80,108
6/11/2014 43.27 43.60 43,723
6/10/2014 43.67 43.82 41,562
6/9/2014 43.66 43.86 76,811
6/6/2014 43.46 43.78 71,754
6/5/2014 42.82 42.92 70,765
6/4/2014 41.72 42.43 111,529
6/3/2014 41.43 41.62 114,122
6/2/2014 40.99 41.88 82,971
5/30/2014 41.52 41.98 95,256
5/29/2014 41.56 41.95 80,472
5/28/2014 41.93 43.06 98,242
5/27/2014 43.09 43.65 79,640
5/23/2014 42.42 42.48 61,856
5/22/2014 41.96 42.12 117,982
5/21/2014 40.90 41.20 63,197
5/20/2014 40.90 41.97 100,288
5/19/2014 41.97 42.57 62,168
5/16/2014 41.70 41.73 88,801
5/15/2014 40.90 41.46 159,157
5/14/2014 41.24 42.07 116,260
5/13/2014 42.00 42.35 134,266
5/12/2014 42.46 42.53 113,111
5/9/2014 40.54 40.69 95,831
5/8/2014 39.38 39.79 149,163
5/7/2014 39.20 39.25 77,892
5/6/2014 38.87 39.12 120,383
5/5/2014 38.82 38.91 85,808
5/2/2014 38.03 39.15 73,952
5/1/2014 38.38 38.50 154,638
4/30/2014 37.99 37.99 99,326
4/29/2014 36.94 37.54 54,009
4/28/2014 37.19 37.85 48,774
4/25/2014 37.34 37.66 88,945
4/24/2014 37.74 38.13 40,048
4/23/2014 37.69 38.42 44,208
4/22/2014 38.41 38.50 65,730
4/21/2014 37.04 37.25 42,959
4/17/2014 37.18 37.39 50,291
4/16/2014 36.91 37.23 55,826
4/15/2014 36.47 36.72 66,613
4/14/2014 36.11 36.42 70,404
4/11/2014 35.84 36.57 64,298
4/10/2014 36.40 36.70 77,273
4/9/2014 36.82 37.14 56,308
4/8/2014 36.57 37.03 71,409
4/7/2014 36.04 36.25 122,005
4/4/2014 35.82 37.55 76,673
4/3/2014 37.40 37.54 60,709
4/2/2014 37.17 37.45 67,008
4/1/2014 37.25 37.30 86,279
3/31/2014 35.77 35.99 165,101
3/28/2014 35.05 35.48 64,085
3/27/2014 34.97 35.30 94,955
3/26/2014 35.16 35.48 103,782
3/25/2014 34.99 35.47 75,433
3/24/2014 35.11 36.01 86,203
3/21/2014 35.89 36.20 126,969
3/20/2014 35.85 36.09 43,510
3/19/2014 35.68 35.85 107,324
3/18/2014 35.30 35.36 135,058
3/17/2014 34.67 34.92 111,071
3/14/2014 34.20 34.36 119,620
3/13/2014 34.13 34.35 121,579
3/12/2014 34.18 34.26 145,744
3/11/2014 34.00 34.54 65,190
3/10/2014 34.28 34.38 78,272
3/7/2014 34.24 34.30 82,874
3/6/2014 34.04 34.64 92,769
3/5/2014 34.43 35.00 204,819
3/4/2014 35.12 35.69 167,893
3/3/2014 34.64 35.06 91,932
2/28/2014 35.15 35.35 94,308
2/27/2014 35.25 35.63 107,024
2/26/2014 35.68 36.12 121,722
2/25/2014 35.73 37.02 220,561
2/24/2014 36.51 36.55 299,625
2/21/2014 32.16 32.27 193,790
2/20/2014 31.91 31.97 92,976
2/19/2014 31.33 31.57 121,747
2/18/2014 31.34 31.56 43,070
2/14/2014 31.21 31.44 105,701
2/13/2014 31.25 31.51 67,660
2/12/2014 31.17 31.46 56,065
2/11/2014 31.19 31.44 55,560
2/10/2014 30.84 31.00 76,025
2/7/2014 31.02 31.32 63,189
2/6/2014 30.96 31.45 90,321
2/5/2014 31.17 31.35 64,608
2/4/2014 31.32 31.58 64,543
2/3/2014 31.21 32.87 135,369
1/31/2014 32.71 33.49 69,865
1/30/2014 33.76 34.39 79,191
1/29/2014 33.07 34.15 67,292
1/28/2014 34.12 34.30 69,249
1/27/2014 34.00 34.74 54,204
1/24/2014 34.57 35.17 77,116
1/23/2014 35.34 35.50 63,236
1/22/2014 35.49 35.49 40,640
1/21/2014 35.30 35.49 59,898
1/17/2014 35.33 35.45 48,654
1/16/2014 35.40 35.41 46,881
1/15/2014 35.15 35.32 44,026
1/14/2014 35.32 35.42 57,479
1/13/2014 35.11 35.40 95,297
1/10/2014 35.38 35.52 82,457
1/9/2014 35.59 35.70 79,198
1/8/2014 35.30 35.50 98,924
1/7/2014 35.27 35.87 93,779
1/6/2014 35.32 35.89 54,722
1/3/2014 35.45 36.12 63,984
1/2/2014 35.80 36.94 95,342
12/31/2013 36.80 37.19 98,200
12/30/2013 36.71 36.78 52,800
12/27/2013 36.16 37.13 85,500
12/26/2013 36.96 37.31 61,700
12/24/2013 37.00 37.57 46,300
12/23/2013 36.88 36.99 121,700
12/20/2013 35.88 36.23 211,500
12/19/2013 35.45 35.64 78,600
12/18/2013 35.77 35.86 82,600
12/17/2013 35.46 35.79 89,800
12/16/2013 35.65 36.04 116,600
12/13/2013 34.82 35.09 73,800
12/12/2013 34.71 35.00 135,300
12/11/2013 34.01 34.80 102,100
12/10/2013 34.23 34.32 91,800
12/9/2013 34.31 34.50 79,000
12/6/2013 34.39 34.77 99,300
12/5/2013 33.98 34.33 87,300
12/4/2013 33.98 35.13 84,000
12/3/2013 34.13 34.54 90,600
12/2/2013 34.40 34.87 95,400
11/29/2013 34.72 35.00 31,500
11/27/2013 34.54 34.61 50,700
11/26/2013 34.18 34.27 57,900
11/25/2013 34.06 34.37 41,600
11/22/2013 34.18 34.29 118,300
11/21/2013 33.60 33.75 116,300
11/20/2013 33.17 33.33 55,800
11/19/2013 33.20 33.48 81,200
11/18/2013 33.36 33.49 205,500
11/15/2013 33.14 33.39 145,300
11/14/2013 33.25 33.98 107,700
11/13/2013 33.80 34.05 109,200
11/12/2013 33.63 33.88 75,100
11/11/2013 33.86 34.04 77,300
11/8/2013 33.66 33.99 89,600
11/7/2013 33.10 33.59 88,800
11/6/2013 33.36 34.09 134,200
11/5/2013 33.48 33.85 164,200
11/4/2013 33.92 34.89 179,400
11/1/2013 34.50 35.32 233,900
10/31/2013 36.16 39.99 574,000
10/30/2013 34.67 35.41 119,900
10/29/2013 35.17 35.46 56,900
10/28/2013 34.97 34.99 74,200
10/25/2013 34.82 35.00 114,200
10/24/2013 34.72 35.17 104,700
10/23/2013 34.87 34.99 59,800
10/22/2013 34.87 35.87 104,100
10/21/2013 34.98 35.79 77,700
10/18/2013 35.45 35.87 95,100
10/17/2013 35.33 35.70 125,000
10/16/2013 34.68 34.93 80,400
10/15/2013 34.23 34.47 99,700
10/14/2013 34.37 34.48 112,000
10/11/2013 33.83 33.93 125,100
10/10/2013 33.07 33.42 183,400
10/9/2013 32.61 32.94 228,800
10/8/2013 32.70 33.09 321,300
10/7/2013 32.88 33.12 219,500
10/4/2013 33.17 33.72 206,900
10/3/2013 32.88 33.07 92,700
10/2/2013 32.82 32.86 119,200
10/1/2013 32.92 33.04 110,600
9/30/2013 32.16 32.35 162,300
9/27/2013 32.35 32.51 112,600
9/26/2013 32.60 32.98 101,900
9/25/2013 32.11 32.26 113,100
9/24/2013 32.18 32.40 118,600
9/23/2013 31.52 31.90 91,400
9/20/2013 31.83 32.12 188,900
9/19/2013 31.97 32.17 125,900
9/18/2013 31.91 32.23 131,900
9/17/2013 31.48 31.62 114,400
9/16/2013 31.60 31.69 126,600
9/13/2013 30.99 30.99 163,100
9/12/2013 30.75 30.78 192,200
9/11/2013 30.57 30.58 157,800
9/10/2013 30.30 30.58 301,000
9/9/2013 30.08 30.22 219,300
9/6/2013 29.96 30.56 217,400
9/5/2013 30.33 31.64 189,900
9/4/2013 31.08 31.39 251,800
9/3/2013 30.84 31.09 300,800
8/30/2013 30.66 31.09 131,700
8/29/2013 30.96 31.13 89,100
8/28/2013 30.47 30.72 100,100
8/27/2013 29.88 30.88 215,000
8/26/2013 30.80 31.12 109,400
8/23/2013 30.77 31.03 130,800
8/22/2013 30.98 31.12 92,200
8/21/2013 30.34 30.85 210,500
8/20/2013 30.46 30.93 226,700
8/19/2013 30.15 30.91 229,400
8/16/2013 30.92 31.23 226,200
8/15/2013 30.83 31.15 224,000
8/14/2013 31.15 31.41 212,500
8/13/2013 31.23 31.55 235,800
8/12/2013 31.15 31.59 203,700
8/9/2013 31.34 31.86 155,800
8/8/2013 31.38 32.64 376,000
8/7/2013 32.51 32.78 751,600
8/6/2013 34.38 34.99 323,600
8/5/2013 34.75 35.33 213,800
8/2/2013 35.32 35.44 100,800
8/1/2013 35.08 35.26 84,500
7/31/2013 34.39 34.82 103,900
7/30/2013 34.42 34.58 129,300
7/29/2013 34.20 34.59 97,200
7/26/2013 34.49 34.81 116,600
7/25/2013 35.19 35.25 149,800
7/24/2013 34.56 34.80 205,200
7/23/2013 33.57 35.03 217,400
7/22/2013 34.93 34.99 120,800
7/19/2013 34.56 35.00 203,700
7/18/2013 35.10 35.29 73,000
7/17/2013 34.86 34.89 124,400
7/16/2013 34.53 36.90 479,000
7/15/2013 37.57 37.63 85,400
7/12/2013 37.47 38.02 91,900
7/11/2013 37.64 37.86 160,500
7/10/2013 37.07 38.05 95,800
7/9/2013 37.57 37.62 203,900
7/8/2013 36.42 36.93 113,400
7/5/2013 36.48 36.80 118,900
7/3/2013 35.21 35.42 33,000
7/2/2013 35.23 35.42 134,300
7/1/2013 35.40 35.58 162,100
6/28/2013 34.34 34.77 638,900
6/27/2013 34.63 34.73 120,400
6/26/2013 34.08 34.27 137,300
6/25/2013 33.80 34.47 188,400
6/24/2013 33.66 34.37 280,500
6/21/2013 34.76 35.08 192,100
6/20/2013 34.89 35.23 159,100
6/19/2013 35.08 35.25 104,300
6/18/2013 35.09 35.26 137,700
6/17/2013 34.28 34.94 90,900
6/14/2013 34.42 35.00 62,300
6/13/2013 34.79 34.83 106,400
6/12/2013 34.32 35.08 109,700
6/11/2013 34.68 35.17 93,000
6/10/2013 34.79 35.92 160,900
6/7/2013 35.42 35.75 241,300
6/6/2013 34.42 34.69 205,200
6/5/2013 34.23 35.75 205,000
6/4/2013 34.30 34.70 226,100
6/3/2013 34.14 34.19 239,000
5/31/2013 33.80 34.62 223,800
5/30/2013 34.21 34.22 176,400
5/29/2013 33.12 33.47 70,800
5/28/2013 33.46 33.92 106,700
5/24/2013 32.86 32.90 94,800
5/23/2013 32.78 33.03 130,600
5/22/2013 32.80 33.53 115,900
5/21/2013 33.50 33.60 153,000
5/20/2013 33.53 33.71 203,000
5/17/2013 33.33 33.37 148,200
5/16/2013 32.45 32.94 94,800
5/15/2013 32.95 33.05 128,400
5/14/2013 32.23 32.25 123,200
5/13/2013 31.81 32.36 142,600
5/10/2013 32.53 32.55 252,400
5/9/2013 31.88 31.99 136,500
5/8/2013 31.33 31.44 168,300
5/7/2013 31.11 31.11 216,000
5/6/2013 30.75 31.47 165,300
5/3/2013 31.36 32.18 229,400
5/2/2013 31.02 31.08 220,600
5/1/2013 29.97 30.66 238,100
4/30/2013 30.64 31.30 264,200
4/29/2013 30.74 30.95 210,700
4/26/2013 30.20 30.39 238,300
4/25/2013 30.41 30.85 309,100
4/24/2013 30.12 30.29 160,900
4/23/2013 29.12 29.15 179,200
4/22/2013 28.58 28.70 196,300
4/19/2013 28.70 28.85 282,000
4/18/2013 27.78 27.85 206,400
4/17/2013 27.56 28.04 217,900
4/16/2013 27.98 28.22 128,000
4/15/2013 27.49 28.35 331,600
4/12/2013 28.47 28.95 171,300
4/11/2013 28.97 29.25 152,700
4/10/2013 29.13 29.26 279,900
4/9/2013 27.77 28.19 154,800
4/8/2013 28.00 28.03 220,200
4/5/2013 27.78 27.99 187,800
4/4/2013 27.80 28.10 225,400
4/3/2013 27.93 28.43 233,700
4/2/2013 28.28 28.48 215,500
4/1/2013 28.25 28.43 194,000
3/28/2013 27.72 28.25 207,400
3/27/2013 28.13 28.16 116,100
3/26/2013 28.00 28.09 121,100
3/25/2013 27.79 28.50 190,700
3/22/2013 27.92 28.29 177,100
3/21/2013 27.88 28.32 160,200
3/20/2013 27.85 28.35 178,900
3/19/2013 28.03 28.44 149,700
3/18/2013 27.89 27.91 180,200
3/15/2013 27.67 27.93 231,100
3/14/2013 27.79 27.84 173,600
3/13/2013 27.65 27.81 144,400
3/12/2013 27.75 27.80 153,300
3/11/2013 27.59 27.83 166,500
3/8/2013 27.81 28.03 224,800
3/7/2013 27.55 27.76 163,200
3/6/2013 27.37 27.88 220,900
3/5/2013 27.76 28.12 603,900
3/4/2013 26.20 26.86 716,300
3/1/2013 25.02 25.04 327,200
2/28/2013 24.73 24.89 161,800
2/27/2013 24.64 24.85 174,300
2/26/2013 24.40 24.46 183,300
2/25/2013 24.11 24.25 204,600
2/22/2013 24.02 24.22 102,700
2/21/2013 23.92 24.11 248,900
2/20/2013 24.01 24.20 223,700
2/19/2013 23.95 24.01 251,900
2/15/2013 23.41 23.48 194,400
2/14/2013 23.01 23.05 99,300
2/13/2013 22.92 23.06 187,500
2/12/2013 22.40 22.58 104,400
2/11/2013 22.32 22.43 150,700
2/8/2013 22.29 22.48 192,600
2/7/2013 21.82 22.34 221,400
2/6/2013 22.29 22.46 119,700
2/5/2013 22.47 22.80 151,800
2/4/2013 22.20 23.38 199,100
2/1/2013 23.48 23.50 97,500
1/31/2013 23.21 23.35 168,900
1/30/2013 23.01 23.96 246,800
1/29/2013 23.98 24.20 138,300
1/28/2013 24.24 24.33 184,200
1/25/2013 24.10 24.40 210,700
1/24/2013 24.25 24.61 196,500
1/23/2013 24.43 24.48 225,100
1/22/2013 24.15 24.21 172,000
1/18/2013 24.00 24.22 121,000
1/17/2013 24.18 24.44 183,900
1/16/2013 23.78 24.00 158,500
1/15/2013 23.97 24.04 172,100
1/14/2013 23.78 23.80 142,200
1/11/2013 23.61 23.67 110,100
1/10/2013 23.21 23.72 174,400
1/9/2013 23.44 23.66 153,600
1/8/2013 23.03 23.89 236,200
1/7/2013 23.77 23.95 252,400
1/4/2013 23.30 23.56 206,900
1/3/2013 22.97 23.00 186,800
1/2/2013 22.61 22.99 313,900
12/31/2012 22.22 22.45 235,500
12/28/2012 21.81 22.37 148,900
12/27/2012 21.92 21.98 135,500
12/26/2012 21.58 21.82 230,200
12/24/2012 21.31 21.35 114,600
12/21/2012 20.94 21.08 424,600
12/20/2012 20.94 21.05 165,200
12/19/2012 20.66 21.03 127,700
12/18/2012 20.91 20.97 127,000
12/17/2012 20.66 20.90 168,500
12/14/2012 20.58 20.78 99,300
12/13/2012 20.46 20.79 87,800
12/12/2012 20.50 20.75 137,300
12/11/2012 20.28 20.35 238,100
12/10/2012 20.02 20.18 229,400
12/7/2012 19.76 19.94 82,300
12/6/2012 19.72 19.81 103,300
12/5/2012 19.75 19.99 219,300
12/4/2012 19.83 19.95 85,200
12/3/2012 19.86 19.86 115,800
11/30/2012 19.56 19.77 110,900
11/29/2012 19.50 19.74 111,800
11/28/2012 19.40 19.64 202,000
11/27/2012 19.37 19.64 80,900
11/26/2012 19.19 19.22 69,200
11/23/2012 19.25 19.25 33,100
11/21/2012 18.21 18.42 69,900
11/20/2012 18.40 18.54 39,000
11/19/2012 18.32 18.50 98,700
11/16/2012 17.62 17.85 76,100
11/15/2012 17.64 17.85 81,600
11/14/2012 17.62 18.51 130,600
11/13/2012 18.28 19.03 110,800
11/12/2012 19.02 19.55 151,700
11/9/2012 19.27 19.41 58,600
11/8/2012 19.08 19.74 67,200
11/7/2012 19.59 19.74 92,400
11/6/2012 19.70 19.79 98,900
11/5/2012 19.72 19.85 143,300
11/2/2012 19.00 19.53 69,200
11/1/2012 19.30 19.40 114,600
10/31/2012 18.78 18.83 348,900
10/26/2012 17.21 17.74 89,400
10/25/2012 17.53 17.59 78,600
10/24/2012 17.23 17.40 84,600
10/23/2012 17.18 17.24 105,500
10/22/2012 17.20 17.25 73,700
10/19/2012 17.08 17.29 124,600
10/18/2012 17.41 17.95 101,400
10/17/2012 17.84 17.90 82,300
10/16/2012 17.68 17.91 82,300
10/15/2012 17.80 17.98 72,200
10/12/2012 17.71 17.90 62,700
10/11/2012 17.75 18.03 39,500
10/10/2012 17.73 18.04 51,400
10/9/2012 17.88 18.04 149,400
10/8/2012 18.06 18.15 88,400
10/5/2012 18.24 18.75 122,500
10/4/2012 18.38 18.50 110,400
10/3/2012 18.00 18.49 113,000
10/2/2012 18.29 18.50 86,100
10/1/2012 18.18 18.75 88,500
9/28/2012 18.42 18.66 96,000
9/27/2012 18.69 18.88 83,500
9/26/2012 18.33 18.42 134,800
9/25/2012 18.15 18.75 233,100
9/24/2012 18.76 18.85 142,300
9/21/2012 18.77 19.15 173,900
9/20/2012 18.61 18.70 151,500
9/19/2012 18.86 19.00 92,600
9/18/2012 18.75 18.83 174,700
9/17/2012 18.83 19.21 175,000
9/14/2012 19.26 19.70 129,600
9/13/2012 19.38 19.50 193,100
9/12/2012 18.95 19.24 277,900
9/11/2012 18.01 18.45 93,200
9/10/2012 17.89 18.56 87,700
9/7/2012 18.50 18.70 120,400
9/6/2012 17.81 17.88 154,700
9/5/2012 17.40 17.69 120,300
9/4/2012 17.63 17.72 112,700
8/31/2012 17.64 17.94 74,900
8/30/2012 17.68 17.80 62,200
8/29/2012 17.67 17.79 62,800
8/28/2012 17.41 17.75 128,700
8/27/2012 17.34 17.64 74,300
8/24/2012 17.30 17.49 143,600
8/23/2012 17.44 18.12 121,000
8/22/2012 17.89 17.99 138,800
8/21/2012 17.69 18.24 104,200
8/20/2012 18.02 18.23 156,400
8/17/2012 18.23 18.30 159,300
8/16/2012 18.22 18.26 128,200
8/15/2012 17.79 17.82 121,100
8/14/2012 17.30 17.67 147,100
8/13/2012 17.38 17.38 141,800
8/10/2012 17.16 17.85 130,700
8/9/2012 17.39 17.51 115,700
8/8/2012 17.04 17.43 186,000
8/7/2012 17.47 18.02 267,300
8/6/2012 17.18 17.33 597,700
8/3/2012 14.07 14.23 109,300
8/2/2012 13.36 13.95 106,100
8/1/2012 13.75 14.40 149,900
7/31/2012 14.06 14.41 115,300
7/30/2012 14.24 14.40 108,500
7/27/2012 13.69 13.79 211,500
7/26/2012 13.55 14.05 120,300
7/25/2012 13.56 13.75 106,000
7/24/2012 13.52 13.88 162,000
7/23/2012 13.74 13.89 166,900
7/20/2012 14.03 14.48 185,600
7/19/2012 14.55 14.78 135,700
7/18/2012 14.34 14.52 100,500
7/17/2012 14.07 14.24 126,900
7/16/2012 14.07 14.16 158,000
7/13/2012 14.05 14.24 146,600
7/12/2012 13.82 13.90 151,500
7/11/2012 14.03 14.23 170,800
7/10/2012 13.69 14.10 142,400
7/9/2012 13.79 13.85 157,500
7/6/2012 13.76 13.99 114,500
7/5/2012 14.13 14.45 130,400
7/3/2012 14.41 14.41 71,800
7/2/2012 13.86 14.16 179,700
6/29/2012 14.08 14.20 163,900
6/28/2012 13.62 13.64 152,400
6/27/2012 13.42 13.65 202,300
6/26/2012 13.17 13.45 203,900
6/25/2012 13.02 13.16 325,900
6/22/2012 13.31 13.40 265,200
6/21/2012 13.02 13.73 278,300
6/20/2012 13.81 14.11 331,600
6/19/2012 13.16 13.35 309,700
6/18/2012 12.72 12.81 230,500
6/15/2012 12.52 12.64 413,400
6/14/2012 12.34 12.43 139,300
6/13/2012 12.14 12.59 122,600
6/12/2012 12.54 12.58 240,400
6/11/2012 12.24 13.44 215,800
6/8/2012 13.20 13.25 189,400
6/7/2012 13.06 13.48 133,200
6/6/2012 13.21 13.39 180,700
6/5/2012 12.82 13.04 114,500
6/4/2012 12.88 13.09 156,300
6/1/2012 12.85 13.50 184,700
5/31/2012 13.51 13.54 175,300
5/30/2012 13.15 13.69 262,400
5/29/2012 13.70 13.76 186,900
5/25/2012 13.46 13.55 158,300
5/24/2012 13.24 13.49 219,600
5/23/2012 13.35 13.38 206,000
5/22/2012 12.96 13.36 204,800
5/21/2012 13.03 13.07 196,300
5/18/2012 12.15 12.89 301,100
5/17/2012 12.79 13.13 266,500
5/16/2012 13.10 13.49 234,600
5/15/2012 13.12 13.25 219,700
5/14/2012 13.11 13.20 246,800
5/11/2012 13.17 13.45 232,200
5/10/2012 13.16 13.31 191,900
5/9/2012 12.88 12.96 250,300
5/8/2012 12.80 12.89 322,500
5/7/2012 12.61 13.07 302,700
5/4/2012 13.14 13.78 181,100
5/3/2012 13.57 15.40 264,500
5/2/2012 15.06 15.22 157,700
5/1/2012 15.22 15.49 335,600
4/30/2012 15.07 15.31 161,700
4/27/2012 15.26 15.35 165,600
4/26/2012 15.17 15.18 155,900
4/25/2012 14.76 14.92 146,000
4/24/2012 14.44 14.71 131,400
4/23/2012 14.74 15.07 180,900
4/20/2012 15.17 15.27 133,100
4/19/2012 15.03 15.26 153,700
4/18/2012 15.09 15.33 152,400
4/17/2012 15.33 15.61 132,400
4/16/2012 15.35 15.99 247,100
4/13/2012 15.20 15.55 128,000
4/12/2012 15.62 15.88 134,200
4/11/2012 15.60 15.74 241,400
4/10/2012 15.25 15.92 245,500
4/9/2012 15.90 15.99 202,900
4/5/2012 16.13 16.22 209,000
4/4/2012 16.07 16.73 642,300
4/3/2012 16.90 17.38 321,700
4/2/2012 17.39 17.70 229,500
3/30/2012 17.74 17.94 206,300
3/29/2012 17.69 17.98 186,000
3/28/2012 18.22 18.24 216,900
3/27/2012 18.25 18.70 358,900
3/26/2012 18.72 19.21 253,700
3/23/2012 18.94 19.37 378,800
3/22/2012 18.08 18.47 96,600
3/21/2012 18.37 18.76 196,000
3/20/2012 18.43 18.85 138,700
3/19/2012 18.99 19.14 183,600
3/16/2012 18.98 19.44 353,400
3/15/2012 18.97 20.18 444,600
3/14/2012 20.12 20.56 261,400
3/13/2012 20.37 20.74 359,100
3/12/2012 20.22 20.75 307,700
3/9/2012 20.69 20.99 304,700
3/8/2012 20.59 21.10 333,800
3/7/2012 20.85 21.86 310,900
3/6/2012 20.51 23.88 809,100
3/5/2012 24.37 24.46 149,200
3/2/2012 23.84 24.82 138,700
3/1/2012 24.64 25.14 290,000
2/29/2012 22.72 24.12 223,700
2/28/2012 23.73 24.88 235,500
2/27/2012 24.87 25.33 98,900
2/24/2012 25.46 25.75 131,900
2/23/2012 25.49 25.50 120,400
2/22/2012 24.93 25.36 149,800
2/21/2012 25.29 25.91 272,200
2/17/2012 24.87 24.97 171,400
2/16/2012 24.36 24.36 198,400
2/15/2012 23.64 24.31 177,100
2/14/2012 23.86 23.86 225,500
2/13/2012 23.14 23.47 196,800
2/10/2012 22.08 22.32 107,300
2/9/2012 22.58 22.80 104,200
2/8/2012 22.66 23.20 147,300
2/7/2012 22.78 23.00 226,800
2/6/2012 22.54 22.69 146,300
2/3/2012 22.41 22.96 218,100
2/2/2012 21.57 21.94 186,300
2/1/2012 21.22 21.45 134,200
1/31/2012 20.69 21.32 138,200
1/30/2012 20.99 21.50 133,900
1/27/2012 21.12 21.30 96,000
1/26/2012 21.04 21.49 87,800
1/25/2012 21.26 21.63 102,100
1/24/2012 21.47 21.59 94,900
1/23/2012 21.25 21.50 83,000
1/20/2012 21.12 21.19 106,800
1/19/2012 20.71 21.59 167,300
1/18/2012 21.59 21.64 62,400
1/17/2012 21.35 22.34 293,200
1/13/2012 21.70 22.02 242,800
1/12/2012 20.67 20.73 139,000
1/11/2012 20.18 20.23 132,400
1/10/2012 19.72 20.59 217,700
1/9/2012 19.87 20.44 220,900
1/6/2012 20.31 20.81 141,700
1/5/2012 20.81 20.91 142,300
1/4/2012 20.73 21.35 155,900
1/3/2012 21.00 21.36 220,600
12/30/2011 20.05 20.60 157,700
12/29/2011 20.50 20.87 107,900
12/28/2011 20.39 20.81 93,000
12/27/2011 20.73 20.87 94,200
12/23/2011 20.73 20.75 117,600
12/22/2011 20.39 20.60 149,700
12/21/2011 20.06 20.13 127,200
12/20/2011 19.99 20.08 146,900
12/19/2011 19.29 20.00 125,300
12/16/2011 19.70 20.37 393,200
12/15/2011 19.93 19.98 164,400
12/14/2011 19.22 19.85 274,000
12/13/2011 19.80 20.51 236,700
12/12/2011 20.06 20.29 177,400
12/9/2011 20.36 20.65 184,300
12/8/2011 20.19 20.28 339,300
12/7/2011 20.19 20.31 265,700
12/6/2011 20.06 20.23 220,900
12/5/2011 19.80 19.98 264,800
12/2/2011 18.96 19.70 179,400
12/1/2011 19.02 19.74 199,700
11/30/2011 19.53 19.55 310,700
11/29/2011 18.41 18.50 270,400
11/28/2011 18.29 18.30 226,000
11/25/2011 16.00 16.80 66,000
11/23/2011 16.60 17.21 154,000
11/22/2011 17.39 18.27 215,600
11/21/2011 18.50 18.75 191,300
11/18/2011 18.47 18.56 292,600
11/17/2011 18.23 19.40 196,200
11/16/2011 19.17 19.77 262,600
11/15/2011 19.26 19.44 227,600
11/14/2011 19.29 19.31 270,500
11/11/2011 18.98 19.14 119,500
11/10/2011 18.69 19.00 152,700
11/9/2011 18.41 19.10 260,500
11/8/2011 19.35 19.49 421,800
11/7/2011 18.30 18.30 166,000
11/4/2011 18.09 18.21 124,900
11/3/2011 18.35 18.73 252,600
11/2/2011 18.51 18.79 606,900
11/1/2011 15.68 16.12 198,800
10/31/2011 15.55 16.00 103,500
10/28/2011 15.80 15.99 138,400
10/27/2011 15.83 15.92 240,300
10/26/2011 15.11 15.23 200,500
10/25/2011 14.77 15.27 159,500
10/24/2011 15.44 15.98 301,400
10/21/2011 15.37 15.44 123,800
10/20/2011 15.06 15.26 109,500
10/19/2011 15.14 15.65 94,400
10/18/2011 15.54 15.72 124,000
10/17/2011 14.75 15.71 136,100
10/14/2011 15.74 15.83 130,500
10/13/2011 15.23 15.40 86,400
10/12/2011 15.48 15.62 105,400
10/11/2011 15.07 15.25 121,300
10/10/2011 14.79 14.80 122,200
10/7/2011 14.25 14.77 114,700
10/6/2011 14.32 14.36 131,800
10/5/2011 14.24 14.37 146,000
10/4/2011 13.86 13.96 256,100
10/3/2011 12.10 13.50 225,200
9/30/2011 12.97 13.77 132,500
9/29/2011 13.48 13.58 85,900
9/28/2011 12.80 13.73 125,500
9/27/2011 13.58 13.87 132,500
9/26/2011 13.00 13.05 133,700
9/23/2011 12.69 13.07 130,900
9/22/2011 12.52 13.10 176,100
9/21/2011 12.82 13.74 118,800
9/20/2011 13.56 14.25 146,200
9/19/2011 13.80 14.25 129,400
9/16/2011 14.17 14.40 122,000
9/15/2011 13.95 14.34 121,700
9/14/2011 14.09 14.48 210,400
9/13/2011 13.22 13.34 134,500
9/12/2011 13.04 13.09 179,000
9/9/2011 12.70 13.10 183,700
9/8/2011 12.56 13.17 99,100
9/7/2011 13.03 13.31 144,800
9/6/2011 12.90 12.93 259,500
9/2/2011 12.42 12.90 182,000
9/1/2011 12.86 13.46 183,900
8/31/2011 13.17 13.31 120,300
8/30/2011 13.02 13.16 181,400
8/29/2011 12.68 13.17 237,500
8/26/2011 11.75 11.86 57,100
8/25/2011 11.46 11.92 101,800
8/24/2011 11.70 11.83 136,400
8/23/2011 10.94 11.02 125,100
8/22/2011 10.29 10.91 82,900
8/19/2011 10.41 11.22 143,800
8/18/2011 10.97 11.41 161,400
8/17/2011 11.87 12.00 112,000
8/16/2011 11.68 12.10 132,300
8/15/2011 12.26 12.65 126,900
8/12/2011 12.16 12.32 134,700
8/11/2011 11.60 11.91 131,000
8/10/2011 10.87 11.60 157,400
8/9/2011 11.84 11.87 239,300
8/8/2011 10.57 12.00 257,600
8/5/2011 11.85 12.36 228,200
8/4/2011 12.13 12.99 248,100
8/3/2011 13.23 13.57 276,100
8/2/2011 13.54 14.24 179,300
8/1/2011 14.31 14.43 266,700
7/29/2011 14.20 14.38 109,800
7/28/2011 14.01 14.80 178,100
7/27/2011 14.77 15.36 288,500
7/26/2011 14.91 15.37 119,400
7/25/2011 15.31 15.70 58,300
7/22/2011 15.64 15.68 127,200
7/21/2011 15.72 15.82 93,300
7/20/2011 15.55 15.80 48,400
7/19/2011 15.75 15.75 67,700
7/18/2011 15.15 15.70 94,000
7/15/2011 15.73 15.84 185,300
7/14/2011 15.60 15.80 104,100
7/13/2011 15.54 15.80 75,300
7/12/2011 15.35 15.67 179,200
7/11/2011 15.42 15.85 128,800
7/8/2011 16.01 16.19 166,900
7/7/2011 16.27 16.34 142,100
7/6/2011 16.12 16.28 196,700
7/5/2011 15.81 15.84 150,500
7/1/2011 15.63 15.66 202,100
6/30/2011 15.23 15.56 171,300
6/29/2011 15.17 15.25 105,300
6/28/2011 14.94 14.97 102,500
6/27/2011 14.84 14.91 95,100
6/24/2011 14.68 14.71 296,900
6/23/2011 14.26 14.34 168,600
6/22/2011 14.25 14.86 84,300
6/21/2011 14.78 14.82 125,300
6/20/2011 13.99 14.01 110,000
6/17/2011 13.61 13.87 164,500
6/16/2011 13.51 13.99 106,100
6/15/2011 13.68 14.17 187,200
6/14/2011 14.37 14.38 112,100
6/13/2011 13.78 14.43 132,200
6/10/2011 14.19 14.99 217,300
6/9/2011 14.84 14.90 170,300
6/8/2011 14.48 14.60 200,100
6/7/2011 14.30 14.63 147,100
6/6/2011 14.34 15.00 272,700
6/3/2011 14.10 14.41 162,000
6/2/2011 14.58 14.62 97,600
6/1/2011 14.36 15.20 153,100
5/31/2011 15.10 15.12 820,300
5/27/2011 14.72 14.75 129,200
5/26/2011 14.37 14.39 85,100
5/25/2011 14.20 14.24 273,200
5/24/2011 13.80 14.02 112,500
5/23/2011 13.66 13.87 129,600
5/20/2011 13.87 14.15 190,100
5/19/2011 13.73 14.82 355,900
5/18/2011 14.71 14.79 189,500
5/17/2011 14.54 14.86 232,300
5/16/2011 13.90 14.49 106,200
5/13/2011 14.40 14.89 87,500
5/12/2011 14.81 14.83 127,800
5/11/2011 14.16 14.27 92,400
5/10/2011 14.29 14.35 114,100
5/9/2011 14.09 14.25 120,700
5/6/2011 14.08 14.19 108,900
5/5/2011 13.88 14.14 171,300
5/4/2011 13.98 14.35 196,900
5/3/2011 13.75 14.00 105,400
5/2/2011 13.94 14.40 113,200
4/29/2011 14.25 14.40 111,200
4/28/2011 14.04 14.04 38,100
4/27/2011 13.80 13.90 107,200
4/26/2011 14.08 14.12 103,600
4/25/2011 13.44 13.45 105,000
4/21/2011 13.42 13.48 71,100
4/20/2011 13.19 13.22 59,000
4/19/2011 12.81 13.14 57,600
4/18/2011 12.89 12.93 80,600
4/15/2011 12.91 13.11 118,600
4/14/2011 13.13 13.28 105,200
4/13/2011 12.71 13.20 85,700
4/12/2011 12.88 13.12 83,700
4/11/2011 13.23 14.00 97,000
4/8/2011 13.84 14.28 97,500
4/7/2011 14.23 14.26 97,400
4/6/2011 13.82 14.07 39,600
4/5/2011 13.88 14.16 69,100
4/4/2011 13.87 13.91 100,700
4/1/2011 13.58 14.22 131,700
3/31/2011 13.83 13.85 127,600
3/30/2011 13.67 13.67 90,600
3/29/2011 13.38 13.46 78,400
3/28/2011 13.31 13.42 125,300
3/25/2011 12.98 13.25 81,300
3/24/2011 12.82 12.85 83,100
3/23/2011 12.44 12.60 289,800
3/22/2011 12.46 12.83 119,700
3/21/2011 12.82 12.82 112,700
3/18/2011 12.44 12.71 153,000
3/17/2011 12.13 12.53 212,600
3/16/2011 12.23 12.39 230,000
3/15/2011 11.63 11.72 111,100
3/14/2011 11.69 11.73 133,600
3/11/2011 11.60 11.76 104,600
3/10/2011 11.87 12.07 118,600
3/9/2011 12.24 12.66 103,400
3/8/2011 12.61 12.64 161,700
3/7/2011 12.03 12.38 144,600
3/4/2011 12.22 12.67 238,300
3/3/2011 12.56 12.82 327,400
3/2/2011 11.70 11.74 90,200
3/1/2011 11.28 11.84 115,400
2/28/2011 11.63 11.99 144,400
2/25/2011 11.88 11.93 93,700
2/24/2011 11.33 11.50 303,000
2/23/2011 11.35 12.16 280,200
2/22/2011 12.06 12.52 110,200
2/18/2011 12.58 12.74 78,800
2/17/2011 12.57 12.75 82,000
2/16/2011 12.71 12.88 56,600
2/15/2011 12.72 13.20 111,700
2/14/2011 13.16 13.22 88,400
2/11/2011 12.76 12.85 89,000
2/10/2011 12.64 13.01 118,600
2/9/2011 12.94 12.98 93,600
2/8/2011 12.59 12.88 84,000
2/7/2011 12.78 12.85 105,200
2/4/2011 12.33 12.63 64,200
2/3/2011 12.53 12.61 73,200
2/2/2011 12.50 12.87 90,900
2/1/2011 12.85 12.92 410,100
1/31/2011 12.11 12.59 188,600
1/28/2011 12.29 12.53 208,400
1/27/2011 12.56 12.76 71,300
1/26/2011 12.54 12.61 85,500
1/25/2011 12.13 12.31 110,300
1/24/2011 12.12 12.43 84,700
1/21/2011 12.00 12.28 116,500
1/20/2011 12.13 12.40 129,200
1/19/2011 12.12 13.16 197,200
1/18/2011 13.16 13.60 131,400
1/14/2011 13.60 13.72 68,500
1/13/2011 13.70 13.91 32,800
1/12/2011 13.74 13.99 87,500
1/11/2011 13.70 14.04 172,400
1/10/2011 13.85 14.20 193,700
1/7/2011 13.96 14.39 161,400
1/6/2011 13.85 14.03 195,200
1/5/2011 14.04 14.04 128,800
1/4/2011 13.96 14.22 132,800
1/3/2011 14.15 14.32 89,200
12/31/2010 13.70 13.96 66,800
12/30/2010 13.72 14.06 47,200
12/29/2010 13.90 14.07 62,800
12/28/2010 13.98 14.23 79,100
12/27/2010 14.17 14.25 76,400
12/23/2010 13.77 13.95 41,400
12/22/2010 13.81 13.88 97,700
12/21/2010 13.79 13.98 74,600
12/20/2010 13.75 13.92 160,800
12/17/2010 13.47 13.83 190,700
12/16/2010 13.77 13.80 135,700
12/15/2010 12.99 13.79 153,200
12/14/2010 13.83 13.89 141,100
12/13/2010 13.74 13.99 119,000
12/10/2010 13.80 13.80 85,500
12/9/2010 13.66 13.75 115,500
12/8/2010 13.23 13.77 284,900
12/7/2010 13.26 13.54 124,000
12/6/2010 13.34 13.34 147,000
12/3/2010 13.00 13.07 75,800
12/2/2010 12.96 13.00 73,400
12/1/2010 12.84 12.98 78,500
11/30/2010 12.58 12.61 156,700
11/29/2010 12.56 12.82 201,100
11/26/2010 12.35 12.73 62,800
11/24/2010 12.59 12.73 116,100
11/23/2010 12.12 12.55 185,900
11/22/2010 12.75 12.86 141,300
11/19/2010 12.74 13.10 130,800
11/18/2010 13.15 13.35 125,900
11/17/2010 12.85 13.30 105,500
11/16/2010 13.16 13.30 178,000
11/15/2010 13.47 13.64 169,600
11/12/2010 13.25 13.64 125,800
11/11/2010 13.52 13.58 96,600
11/10/2010 13.41 13.42 125,000
11/9/2010 13.28 13.62 238,600
11/8/2010 13.22 13.64 313,100
11/5/2010 13.11 13.26 201,200
11/4/2010 13.11 13.11 262,400
11/3/2010 12.37 12.49 229,200
11/2/2010 11.99 12.13 466,500
11/1/2010 10.65 10.95 142,500
10/29/2010 10.63 10.66 76,400
10/28/2010 10.59 11.18 91,800
10/27/2010 11.08 11.18 188,900
10/26/2010 11.02 11.07 192,500
10/25/2010 10.89 10.98 110,700
10/22/2010 10.72 10.74 60,700
10/21/2010 10.67 10.93 98,400
10/20/2010 10.64 10.94 131,300
10/19/2010 10.35 10.98 167,300
10/18/2010 10.75 10.83 60,200
10/15/2010 10.52 11.09 137,300
10/14/2010 10.92 11.15 193,000
10/13/2010 10.68 11.15 204,200
10/12/2010 11.10 11.15 154,500
10/11/2010 10.92 11.01 177,600
10/8/2010 10.59 10.64 105,800
10/7/2010 10.48 10.96 143,700
10/6/2010 10.89 10.89 131,800
10/5/2010 10.82 10.87 117,800
10/4/2010 10.31 10.63 140,800
10/1/2010 10.63 10.76 94,800
9/30/2010 10.53 10.73 137,700
9/29/2010 10.49 10.50 115,300
9/28/2010 10.32 10.38 125,400
9/27/2010 10.21 10.39 88,700
9/24/2010 10.35 10.35 103,200
9/23/2010 9.87 10.34 121,800
9/22/2010 10.28 10.33 134,500
9/21/2010 10.22 10.36 190,900
9/20/2010 10.10 10.16 187,800
9/17/2010 9.57 9.62 156,200
9/16/2010 9.22 9.44 65,600
9/15/2010 9.44 9.50 97,000
9/14/2010 9.21 9.89 152,100
9/13/2010 9.85 10.00 264,300
9/10/2010 9.72 9.90 123,700
9/9/2010 9.74 9.91 175,100
9/8/2010 9.57 9.79 181,000
9/7/2010 9.53 9.96 188,800
9/3/2010 9.74 9.75 134,500
9/2/2010 9.49 9.50 190,000
9/1/2010 9.20 9.21 142,800
8/31/2010 8.60 9.01 174,600
8/30/2010 8.82 9.22 130,900
8/27/2010 9.22 9.40 247,400
8/26/2010 9.17 9.55 236,400
8/25/2010 9.14 9.20 196,100
8/24/2010 8.75 8.96 176,100
8/23/2010 8.66 9.27 185,100
8/20/2010 8.92 8.99 194,900
8/19/2010 9.05 9.70 138,900
8/18/2010 9.72 9.92 119,100
8/17/2010 9.76 9.90 147,400
8/16/2010 9.55 9.84 100,200
8/13/2010 9.62 9.69 129,200
8/12/2010 9.48 9.74 151,400
8/11/2010 9.40 10.00 196,500
8/10/2010 10.25 10.62 178,000
8/9/2010 10.67 10.73 133,900
8/6/2010 10.37 10.55 219,900
8/5/2010 10.39 10.60 223,600
8/4/2010 10.51 10.63 206,900
8/3/2010 10.28 10.34 364,800
8/2/2010 10.13 10.39 506,400
7/30/2010 9.80 9.83 255,700
7/29/2010 9.50 9.56 283,500
7/28/2010 9.13 9.40 139,400
7/27/2010 9.39 9.65 172,900
7/26/2010 9.65 9.75 188,800
7/23/2010 9.70 9.75 258,300
7/22/2010 9.35 9.49 272,800
7/21/2010 8.89 9.39 162,200
7/20/2010 9.10 9.11 231,100
7/19/2010 8.71 9.00 151,300
7/16/2010 8.62 9.22 283,000
7/15/2010 9.29 9.37 221,600
7/14/2010 9.09 9.29 249,000
7/13/2010 9.10 9.20 211,000
7/12/2010 8.40 8.64 180,700
7/9/2010 8.50 8.50 167,000
7/8/2010 8.12 8.23 482,700
7/7/2010 7.91 7.96 307,200
7/6/2010 7.56 8.22 388,100
7/2/2010 7.58 7.94 184,700
7/1/2010 7.67 8.14 283,800
6/30/2010 8.07 8.24 420,700
6/29/2010 7.77 7.95 289,300
6/28/2010 8.01 8.52 211,600
6/25/2010 8.18 8.50 609,600
6/24/2010 7.90 8.11 411,500
6/23/2010 8.11 8.37 282,100
6/22/2010 8.27 8.67 286,900
6/21/2010 8.56 9.49 290,100
6/18/2010 9.14 9.20 297,500
6/17/2010 8.93 9.05 258,600
6/16/2010 9.04 9.39 217,800
6/15/2010 9.16 9.17 320,900
6/14/2010 8.67 8.90 284,900
6/11/2010 8.50 8.50 209,000
6/10/2010 8.02 8.12 257,500
6/9/2010 7.72 8.01 324,600
6/8/2010 7.11 7.51 368,000
6/7/2010 7.29 7.78 286,600
6/4/2010 7.67 8.20 331,100
6/3/2010 8.24 8.36 250,100
6/2/2010 7.99 8.09 349,000
6/1/2010 7.94 8.38 315,500
5/28/2010 8.37 8.72 218,700
5/27/2010 8.70 8.73 245,600
5/26/2010 8.23 8.75 231,500
5/25/2010 8.25 8.33 385,400
5/24/2010 8.03 8.42 249,600
5/21/2010 8.16 8.42 373,800
5/20/2010 8.10 8.57 417,200
5/19/2010 8.38 8.67 203,300
5/18/2010 8.51 9.38 247,700
5/17/2010 9.11 9.18 434,900
5/14/2010 8.68 9.15 204,900
5/13/2010 9.15 9.76 288,700
5/12/2010 9.11 9.13 479,300
5/11/2010 8.37 8.56 299,900
5/10/2010 8.41 8.89 459,700
5/7/2010 7.90 8.73 516,700
5/6/2010 7.73 10.08 543,500
5/5/2010 9.80 11.19 345,100
5/4/2010 10.96 11.39 244,300
5/3/2010 11.49 11.50 157,600
4/30/2010 10.66 11.70 243,500
4/29/2010 11.54 11.57 146,700
4/28/2010 10.76 10.88 105,600
4/27/2010 10.54 11.12 128,200
4/26/2010 11.00 11.24 65,900
4/23/2010 11.13 11.13 114,800
4/22/2010 11.06 11.07 65,700
4/21/2010 10.92 11.00 91,500
4/20/2010 10.90 10.95 75,100
4/19/2010 10.76 10.81 97,900
4/16/2010 10.56 11.00 96,700
4/15/2010 10.82 10.85 89,800
4/14/2010 10.72 10.77 71,600
4/13/2010 10.52 10.59 63,100
4/12/2010 10.40 10.53 97,700
4/9/2010 10.58 10.73 53,100
4/8/2010 10.67 10.69 105,100
4/7/2010 10.37 10.70 107,100
4/6/2010 10.57 11.03 120,000
4/5/2010 11.02 11.04 193,000
4/1/2010 10.41 10.65 172,800
3/31/2010 9.92 10.38 179,700
3/30/2010 10.42 10.74 99,500
3/29/2010 10.61 11.07 126,700
3/26/2010 10.81 11.26 134,100
3/25/2010 10.94 11.19 179,900
3/24/2010 11.01 11.08 296,400
3/23/2010 10.73 10.80 287,900
3/22/2010 10.18 10.20 151,500
3/19/2010 9.55 9.68 246,200
3/18/2010 9.59 9.69 104,700
3/17/2010 9.56 9.87 142,700
3/16/2010 9.57 9.59 185,100
3/15/2010 9.52 10.09 258,200
3/12/2010 9.98 10.28 256,500
3/11/2010 10.20 10.27 185,700
3/10/2010 10.10 10.55 255,500
3/9/2010 10.18 10.62 260,000
3/8/2010 10.16 10.57 258,100
3/5/2010 10.51 10.75 848,100
3/4/2010 8.64 8.84 156,800
3/3/2010 8.69 8.81 104,700
3/2/2010 8.70 8.74 118,200
3/1/2010 8.45 8.60 154,500
2/26/2010 8.11 8.58 93,500
2/25/2010 8.53 8.57 97,500
2/24/2010 8.58 8.75 102,600
2/23/2010 8.28 8.48 194,900
2/22/2010 8.42 8.53 64,700
2/19/2010 8.48 8.48 104,500
2/18/2010 8.36 8.45 145,000
2/17/2010 8.34 8.35 154,700
2/16/2010 8.13 8.15 164,100
2/12/2010 7.76 7.84 218,000
2/11/2010 7.77 7.78 141,600
2/10/2010 7.69 7.78 109,400
2/9/2010 7.64 7.78 146,900
2/8/2010 7.66 7.81 137,800
2/5/2010 7.56 7.60 223,300
2/4/2010 7.61 8.00 299,100
2/3/2010 7.92 8.09 88,500
2/2/2010 8.00 8.04 212,400
2/1/2010 7.79 8.09 163,000
1/29/2010 7.84 8.20 201,200
1/28/2010 7.85 8.26 195,100
1/27/2010 8.22 8.29 183,400
1/26/2010 7.92 8.18 222,300
1/25/2010 8.17 8.40 143,700
1/22/2010 8.14 8.75 290,700
1/21/2010 8.67 9.27 175,400
1/20/2010 9.04 9.46 230,600
1/19/2010 9.54 9.55 182,300
1/15/2010 8.98 9.42 256,400
1/14/2010 9.32 9.54 176,300
1/13/2010 9.24 9.29 259,700
1/12/2010 8.41 8.76 190,500
1/11/2010 8.52 9.21 308,000
1/8/2010 9.14 9.16 96,600
1/7/2010 8.92 9.00 241,000
1/6/2010 8.70 8.90 149,900
1/5/2010 8.78 8.99 185,300
1/4/2010 8.84 8.92 106,100
12/31/2009 8.52 9.05 104,500
12/30/2009 8.92 9.06 130,300
12/29/2009 8.81 8.97 97,000
12/28/2009 8.97 9.26 66,800
12/24/2009 8.95 9.08 16,600
12/23/2009 8.95 9.34 67,000
12/22/2009 9.05 9.49 127,600
12/21/2009 9.24 9.35 154,300
12/18/2009 8.68 9.41 704,600
12/17/2009 9.27 9.54 180,900
12/16/2009 9.19 10.01 247,300
12/15/2009 9.90 9.92 189,500
12/14/2009 9.67 9.76 115,600
12/11/2009 9.30 9.49 114,200
12/10/2009 9.29 9.65 87,100
12/9/2009 9.55 9.72 61,200
12/8/2009 9.58 9.77 146,900
12/7/2009 9.57 9.79 114,400
12/4/2009 9.83 9.93 223,300
12/3/2009 9.31 9.56 172,200
12/2/2009 9.15 9.55 113,000
12/1/2009 9.22 9.39 190,700
11/30/2009 8.99 9.26 196,000
11/27/2009 9.06 9.25 68,300
11/25/2009 9.74 10.05 149,900
11/24/2009 9.90 10.32 194,300
11/23/2009 10.27 10.77 130,200
11/20/2009 10.05 10.25 204,800
11/19/2009 10.28 10.42 483,700
11/18/2009 10.04 10.13 265,200
11/17/2009 10.09 10.26 238,800
11/16/2009 10.08 10.16 308,800
11/13/2009 9.15 9.25 240,000
11/12/2009 8.91 9.30 293,100
11/11/2009 9.02 9.30 351,700
11/10/2009 8.87 9.24 566,000
11/9/2009 8.81 8.90 180,700
11/6/2009 8.33 8.71 218,800
11/5/2009 8.43 8.61 295,900
11/4/2009 8.38 8.70 291,800
11/3/2009 8.52 8.72 460,800
11/2/2009 8.14 8.65 735,200
10/30/2009 8.36 9.00 4,256,600
10/29/2009 9.86 10.10 412,400
10/28/2009 9.36 9.96 551,000
10/27/2009 9.97 11.62 682,800
10/26/2009 11.93 12.94 420,200
10/23/2009 12.33 14.26 407,800
10/22/2009 13.91 14.37 205,400
10/21/2009 13.21 14.25 220,500
10/20/2009 14.32 15.29 113,100
10/19/2009 15.24 15.45 164,200
10/16/2009 14.87 15.28 225,200
10/15/2009 15.41 15.69 172,900
10/14/2009 15.52 15.54 104,300
10/13/2009 15.23 15.39 84,300
10/12/2009 15.17 15.54 131,000
10/9/2009 15.43 15.50 94,900
10/8/2009 15.44 15.70 179,300
10/7/2009 15.49 15.56 125,100
10/6/2009 15.52 15.55 224,500
10/5/2009 15.01 15.09 134,100
10/2/2009 13.93 14.57 268,900
10/1/2009 14.22 15.36 271,600
9/30/2009 15.20 15.43 317,300
9/29/2009 15.31 15.50 122,100
9/28/2009 15.15 15.34 156,500
9/25/2009 14.58 14.71 85,800
9/24/2009 14.34 15.01 203,000
9/23/2009 15.06 15.71 283,500
9/22/2009 14.58 15.08 164,700
9/21/2009 14.27 14.34 106,900
9/18/2009 14.06 14.99 589,200
9/17/2009 14.54 14.69 142,900
9/16/2009 14.67 14.75 174,500
9/15/2009 14.67 14.67 158,000
9/14/2009 14.41 14.43 217,900
9/11/2009 14.42 14.58 154,000
9/10/2009 14.31 14.44 293,700
9/9/2009 13.05 13.12 160,300
9/8/2009 12.68 12.92 160,100
9/4/2009 12.44 12.54 102,700
9/3/2009 11.82 12.05 92,300
9/2/2009 11.85 12.41 174,900
9/1/2009 11.37 12.86 180,700
8/31/2009 12.38 12.69 175,100
8/28/2009 12.66 12.98 98,600
8/27/2009 12.90 12.99 111,900
8/26/2009 12.89 13.00 271,400
8/25/2009 12.50 12.50 357,100
8/24/2009 11.93 12.29 88,700
8/21/2009 11.99 12.28 194,300
8/20/2009 11.79 11.94 242,000
8/19/2009 11.39 12.11 202,100
8/18/2009 11.86 12.12 191,500
8/17/2009 11.39 11.68 140,900
8/14/2009 12.05 12.29 153,100
8/13/2009 12.14 12.50 83,700
8/12/2009 12.23 12.36 255,500
8/11/2009 11.61 11.79 193,300
8/10/2009 11.76 11.80 262,400
8/7/2009 10.93 11.24 178,000
8/6/2009 10.38 11.45 173,900
8/5/2009 11.28 12.72 274,500
8/4/2009 11.77 11.84 161,700
8/3/2009 11.46 11.55 222,300
7/31/2009 11.17 11.73 121,800
7/30/2009 11.63 11.69 130,700
7/29/2009 10.87 11.39 82,300
7/28/2009 11.33 11.75 155,300
7/27/2009 11.64 11.88 276,300
7/24/2009 11.32 11.49 403,400
7/23/2009 11.21 11.25 150,300
7/22/2009 10.98 10.99 189,700
7/21/2009 10.43 10.85 178,100
7/20/2009 10.76 10.89 278,200
7/17/2009 10.56 10.56 250,800
7/16/2009 9.86 9.89 234,700
7/15/2009 9.49 9.49 221,300
7/14/2009 9.09 9.20 151,300
7/13/2009 8.70 8.91 145,500
7/10/2009 8.61 8.62 109,100
7/9/2009 8.27 8.55 127,600
7/8/2009 8.18 8.62 150,000
7/7/2009 8.38 8.83 136,100
7/6/2009 8.66 8.70 216,100
7/2/2009 8.62 8.83 212,200
7/1/2009 8.91 8.92 177,400
6/30/2009 8.27 8.62 168,900
6/29/2009 8.39 8.43 304,600
6/26/2009 8.12 8.14 1,972,200
6/25/2009 6.95 6.95 148,400
6/24/2009 6.59 6.60 83,700
6/23/2009 6.09 6.69 108,700
6/22/2009 6.66 6.80 110,200
6/19/2009 6.80 7.15 152,900
6/18/2009 6.51 6.51 133,800
6/17/2009 5.70 6.88 377,200
6/16/2009 6.82 7.04 163,200
6/15/2009 6.70 6.85 42,700
6/12/2009 6.95 6.97 41,900
6/11/2009 6.97 6.97 49,200
6/10/2009 6.61 6.70 62,900
6/9/2009 6.65 6.79 67,300
6/8/2009 6.50 6.50 59,800
6/5/2009 6.38 6.38 70,600
6/4/2009 5.97 5.97 90,700
6/3/2009 5.68 5.73 38,600
6/2/2009 5.66 5.70 63,700
6/15/2009 6.70 6.85 42,700
6/12/2009 6.95 6.97 41,900
6/11/2009 6.97 6.97 49,200
6/10/2009 6.61 6.70 62,900
6/9/2009 6.65 6.79 67,300
6/8/2009 6.50 6.50 59,800
6/5/2009 6.38 6.38 70,600
6/4/2009 5.97 5.97 90,700
6/3/2009 5.68 5.73 38,600
6/2/2009 5.66 5.70 63,700
5/15/2009 4.04 4.30 44,400
5/14/2009 4.05 4.27 95,600
5/13/2009 3.94 4.05 33,000
5/12/2009 4.06 4.53 47,200
5/11/2009 4.28 4.55 61,500
5/8/2009 4.40 4.67 57,000
5/7/2009 4.40 4.81 128,000
5/6/2009 4.64 4.64 142,400
5/5/2009 4.55 4.55 111,900
5/4/2009 4.10 4.22 147,900
5/1/2009 4.15 4.30 135,200
4/30/2009 4.00 4.00 76,600
4/29/2009 3.50 3.66 43,500
4/28/2009 3.32 3.42 96,400
4/27/2009 2.98 3.03 227,100
4/24/2009 2.85 2.93 17,600
4/23/2009 3.00 3.00 52,900
4/22/2009 2.79 2.84 61,900
4/21/2009 2.66 2.86 25,700
4/20/2009 2.65 3.00 52,200
4/17/2009 2.79 3.09 14,700
4/16/2009 3.12 3.12 55,400
4/15/2009 3.06 3.06 9,200
4/14/2009 2.96 3.05 21,500
4/13/2009 2.93 3.00 32,100
4/9/2009 3.10 3.10 46,000
4/8/2009 2.60 2.60 6,000
4/7/2009 2.50 2.67 26,500
4/6/2009 2.65 2.96 12,400
4/3/2009 2.92 2.92 7,700
4/2/2009 2.75 2.75 24,000
4/1/2009 2.57 2.75 20,800
3/31/2009 2.75 2.75 8,700
3/30/2009 2.64 2.71 17,300
3/27/2009 2.62 2.65 39,700
3/26/2009 2.59 2.63 42,900
3/25/2009 2.55 2.72 41,100
3/24/2009 2.75 2.90 56,800
3/23/2009 3.03 3.04 60,400
3/20/2009 2.95 2.95 188,200
3/19/2009 2.43 2.43 57,900
3/18/2009 2.31 2.37 26,300
3/17/2009 2.38 2.38 40,000
3/16/2009 2.20 2.33 67,600
3/13/2009 2.10 2.32 88,900
3/12/2009 1.55 1.65 25,300
3/11/2009 1.65 1.67 21,600
3/10/2009 1.55 1.56 36,800
3/9/2009 1.40 1.60 85,200
3/6/2009 1.61 1.76 46,400
3/5/2009 1.66 1.81 49,800
3/4/2009 1.82 1.82 24,000
3/3/2009 1.81 2.01 35,800
3/2/2009 1.94 2.34 76,700
2/27/2009 2.09 2.10 33,300
2/26/2009 2.05 2.17 32,300
2/25/2009 2.04 2.17 24,300
2/24/2009 2.14 2.15 39,600
2/23/2009 2.14 2.23 45,400
2/20/2009 2.23 2.27 37,300
2/19/2009 2.28 2.33 15,500
2/18/2009 2.28 2.45 39,600
2/17/2009 2.45 2.45 31,200
2/13/2009 2.40 2.49 25,800
2/12/2009 2.34 2.41 9,500
2/11/2009 2.39 2.54 35,300
2/10/2009 2.41 2.55 26,400
2/9/2009 2.55 2.56 49,700
2/6/2009 2.42 2.42 42,800
2/5/2009 2.30 2.43 27,200
2/4/2009 2.30 2.42 133,700
2/3/2009 2.31 2.63 119,200
2/2/2009 2.48 2.53 113,300
1/30/2009 2.35 2.46 43,400
1/29/2009 2.36 2.80 56,500
1/28/2009 2.73 2.73 54,200
1/27/2009 2.30 2.31 40,500
1/26/2009 2.27 2.45 62,700
1/23/2009 2.42 2.62 49,700
1/22/2009 2.60 2.83 53,900
1/21/2009 2.78 3.07 155,400
1/20/2009 2.64 3.70 172,800
1/16/2009 3.97 4.01 123,000
1/15/2009 3.40 3.89 61,300
1/14/2009 3.96 3.96 54,200
1/13/2009 3.92 4.16 123,800
1/12/2009 4.10 4.29 40,000
1/9/2009 4.22 4.28 41,900
1/8/2009 4.25 4.25 42,200
1/7/2009 3.96 4.08 43,000
1/6/2009 4.04 4.08 95,500
1/5/2009 3.72 3.74 82,100
1/2/2009 3.58 3.78 49,100
12/31/2008 3.46 3.79 67,700
12/30/2008 3.71 3.71 71,400
12/29/2008 3.48 3.69 50,100
12/26/2008 3.56 3.64 25,800
12/24/2008 3.74 3.74 11,500
12/23/2008 3.57 3.70 24,800
12/22/2008 3.66 3.75 101,000
12/19/2008 3.75 3.75 313,500
12/18/2008 3.09 3.29 49,200
12/17/2008 3.19 3.30 91,900
12/16/2008 3.19 3.31 62,700
12/15/2008 3.17 3.28 60,300
12/12/2008 3.19 3.19 59,200
12/11/2008 3.13 3.45 80,900
12/10/2008 3.19 3.19 73,300
12/9/2008 2.90 2.95 88,800
12/8/2008 2.90 3.00 87,100
12/5/2008 2.80 2.83 44,900
12/4/2008 2.79 2.93 74,100
12/3/2008 2.82 2.89 79,300
12/2/2008 2.87 2.87 122,500
12/1/2008 2.60 2.80 163,400
11/28/2008 2.49 2.49 26,700
11/26/2008 2.24 2.46 131,500
11/25/2008 2.17 2.56 101,200
11/24/2008 2.36 2.42 115,400
11/21/2008 2.35 2.50 74,100
11/20/2008 2.25 2.58 54,900
11/19/2008 2.50 2.70 46,200
11/18/2008 2.65 2.84 89,700
11/17/2008 2.74 2.95 65,100
11/14/2008 2.89 3.20 108,600
11/13/2008 3.09 3.09 98,100
11/12/2008 2.73 3.09 99,300
11/11/2008 3.18 3.57 58,100
11/10/2008 3.56 4.02 45,700
11/7/2008 3.76 4.50 108,600
11/6/2008 3.66 4.10 97,500
11/5/2008 3.98 4.23 35,500
11/4/2008 4.14 4.14 60,500
11/3/2008 4.08 4.44 94,400
10/31/2008 4.21 4.32 152,800
10/30/2008 3.40 3.84 181,100
10/29/2008 2.87 3.06 86,600
10/28/2008 2.73 3.14 116,600
10/27/2008 2.75 3.02 58,100
10/24/2008 2.95 3.27 91,900
10/23/2008 3.19 3.74 131,000
10/22/2008 3.56 3.91 58,200
10/21/2008 3.75 4.18 82,500
10/20/2008 3.95 4.18 103,100
10/17/2008 4.16 4.73 107,000
10/16/2008 4.61 4.94 146,500
10/15/2008 3.90 4.49 47,600
10/14/2008 4.40 5.02 86,300
10/13/2008 4.53 5.04 117,800
10/10/2008 3.99 4.95 195,500
10/9/2008 3.65 5.03 84,300
10/8/2008 4.79 5.04 63,100
10/7/2008 4.95 5.49 100,100
10/6/2008 5.36 6.01 134,200
10/3/2008 5.95 6.20 117,400
10/2/2008 6.03 6.35 82,100
10/1/2008 6.39 6.45 90,900
9/30/2008 6.22 6.79 87,400
9/29/2008 6.79 7.00 117,500
9/26/2008 6.33 6.40 29,600
9/25/2008 6.43 6.55 69,400
9/24/2008 6.27 7.03 62,100
9/23/2008 6.61 7.18 37,200
9/22/2008 7.17 7.75 74,100
9/19/2008 7.36 7.36 49,600
9/18/2008 7.06 7.09 106,800
9/17/2008 6.58 6.93 66,900
9/16/2008 6.96 7.00 67,300
9/15/2008 6.96 7.50 72,700
9/12/2008 7.54 7.69 83,300
9/11/2008 7.15 7.20 73,000
9/10/2008 7.13 7.50 58,900
9/9/2008 7.44 7.73 61,700
9/8/2008 7.49 7.62 88,500
9/5/2008 7.53 7.53 54,500
9/4/2008 7.11 7.22 60,300
9/3/2008 7.20 7.42 112,300
9/2/2008 7.09 7.38 92,600
8/29/2008 6.91 7.15 119,000
8/28/2008 6.99 7.16 82,200
8/27/2008 7.07 7.20 69,600
8/26/2008 7.16 7.38 74,800
8/25/2008 7.27 7.77 119,700
8/22/2008 7.64 7.82 66,800
8/21/2008 7.66 8.11 87,500
8/20/2008 8.00 8.42 57,300
8/19/2008 8.33 8.92 144,200
8/18/2008 8.73 8.98 133,100
8/15/2008 8.26 8.65 149,500
8/14/2008 8.18 8.33 81,500
8/13/2008 8.00 8.13 74,800
8/12/2008 7.94 8.24 76,900
8/11/2008 8.17 8.29 120,600
8/8/2008 8.12 8.21 147,000
8/7/2008 7.85 8.51 139,100
8/6/2008 8.61 8.80 105,400
8/5/2008 8.48 8.77 216,100
8/4/2008 8.62 8.71 330,400
8/1/2008 9.19 9.30 63,600
7/31/2008 9.39 9.50 40,200
7/30/2008 9.42 9.70 60,300
7/29/2008 9.62 9.62 69,300
7/28/2008 9.38 9.74 60,100
7/25/2008 9.64 9.90 57,800
7/24/2008 9.85 10.00 103,200
7/23/2008 9.82 10.01 79,900
7/22/2008 9.80 10.02 117,100
7/21/2008 9.75 9.90 190,500
7/18/2008 9.43 9.58 132,800
7/17/2008 9.24 9.25 356,600
7/16/2008 8.95 9.00 114,600
7/15/2008 8.52 8.73 85,000
7/14/2008 8.10 8.30 125,100
7/11/2008 7.91 8.07 90,300
7/10/2008 7.75 7.84 86,800
7/9/2008 7.80 8.25 318,900
7/8/2008 7.65 7.78 83,800
7/7/2008 7.33 7.90 116,000
7/3/2008 7.74 7.82 104,100
7/2/2008 7.67 8.18 133,500
7/1/2008 8.03 8.22 150,000
6/30/2008 8.16 8.88 114,700
6/27/2008 8.83 9.32 1,227,100
6/26/2008 8.64 9.50 286,500
6/25/2008 9.60 9.60 96,800
6/24/2008 9.10 9.30 190,000
6/23/2008 9.36 9.40 93,200
6/20/2008 9.26 9.41 228,600
6/19/2008 9.38 9.42 58,300
6/18/2008 9.22 9.24 105,700
6/17/2008 9.30 9.32 99,200
6/16/2008 9.16 9.21 115,900
6/13/2008 9.01 9.07 105,200
6/12/2008 8.76 9.00 65,300
6/11/2008 8.77 8.95 81,700
6/10/2008 8.88 8.99 120,600
6/9/2008 9.02 9.05 158,800
6/6/2008 8.51 8.94 104,300
6/5/2008 8.90 8.94 150,600
6/4/2008 8.48 8.56 111,600
6/3/2008 8.52 8.60 117,100
6/2/2008 8.46 8.57 131,200
5/30/2008 8.50 8.62 209,300
5/29/2008 8.55 8.65 173,300
5/28/2008 8.28 8.60 67,700
5/27/2008 8.53 8.65 115,500
5/23/2008 8.48 8.64 120,900
5/22/2008 8.56 8.86 152,700
5/21/2008 8.23 8.75 111,000
5/20/2008 8.70 8.81 70,600
5/19/2008 8.70 8.95 262,900
5/16/2008 8.24 8.44 119,200
5/15/2008 8.30 8.43 140,500
5/14/2008 8.40 8.50 299,500
5/13/2008 7.91 7.98 225,800
5/12/2008 7.63 7.72 215,800
5/9/2008 7.09 7.35 119,700
5/8/2008 7.10 7.10 158,000
5/7/2008 6.68 6.95 189,500
5/6/2008 6.28 6.32 105,200
5/5/2008 6.08 6.30 86,100
5/2/2008 6.30 6.39 102,000
5/1/2008 6.29 6.35 68,700
4/30/2008 6.08 6.40 140,500
4/29/2008 6.34 6.39 72,100
4/28/2008 6.26 6.40 82,900
4/25/2008 6.33 6.41 138,800
4/24/2008 6.38 6.40 199,100
4/23/2008 6.04 6.20 188,600
4/22/2008 6.07 6.48 219,400
4/21/2008 6.56 6.65 142,000
4/18/2008 6.63 6.70 175,300
4/17/2008 6.08 6.29 126,500
4/16/2008 6.08 6.29 126,500
4/15/2008 6.20 6.30 55,600
4/14/2008 6.15 6.21 74,700
4/11/2008 6.15 6.32 121,900
4/10/2008 6.33 6.46 89,900
4/9/2008 6.20 6.60 170,000
4/8/2008 6.64 6.68 73,700
4/7/2008 6.42 6.69 86,000
4/4/2008 6.68 6.70 96,000
4/3/2008 6.26 6.49 100,500
4/2/2008 6.46 6.72 119,800
4/1/2008 6.71 6.71 136,700
3/31/2008 6.12 6.64 230,100
3/28/2008 6.67 6.91 237,900
3/27/2008 6.82 7.33 239,400
3/26/2008 7.17 7.58 465,100
3/25/2008 7.29 7.29 162,300
3/24/2008 6.69 6.81 176,800
3/20/2008 5.99 6.54 325,000
3/19/2008 6.14 6.37 134,700
3/18/2008 6.10 6.21 122,000
3/17/2008 5.94 6.14 159,600
3/14/2008 6.06 6.45 164,600
3/13/2008 6.47 6.53 214,800
3/12/2008 6.06 6.56 151,300
3/11/2008 6.25 7.15 470,300
3/10/2008 7.52 7.88 98,100
3/7/2008 7.41 7.64 85,400
3/6/2008 7.13 7.50 117,000
3/5/2008 7.42 7.52 126,000
3/4/2008 7.47 7.69 99,300
3/3/2008 7.41 7.82 339,800
2/29/2008 7.41 7.96 290,900
2/28/2008 7.77 8.03 302,400
2/27/2008 8.00 8.14 119,400
2/26/2008 7.80 7.99 99,600
2/25/2008 7.60 7.64 137,300
2/22/2008 7.21 7.60 149,600
2/21/2008 7.50 7.89 265,300
2/20/2008 7.68 7.70 157,000
2/19/2008 7.32 7.54 151,800
2/15/2008 7.23 7.58 251,600
2/14/2008 7.51 7.91 167,800
2/13/2008 7.74 7.75 103,300
2/12/2008 7.43 7.60 218,400
2/11/2008 7.45 7.81 148,600
2/8/2008 7.79 8.05 128,900
2/7/2008 8.03 8.36 147,000
2/6/2008 8.17 8.60 93,100
2/5/2008 8.00 8.49 119,000
2/4/2008 8.54 8.85 81,400
2/1/2008 8.76 8.81 141,700
1/31/2008 8.26 8.37 127,900
1/30/2008 8.30 8.88 116,200
1/29/2008 8.14 8.40 104,600
1/28/2008 8.18 8.39 192,600
1/25/2008 7.78 8.49 131,700
1/24/2008 7.90 8.13 149,200
1/23/2008 7.57 7.89 144,200
1/22/2008 7.03 7.40 170,900
1/18/2008 7.36 7.92 124,700
1/17/2008 7.74 8.28 101,800
1/16/2008 8.11 8.29 132,200
1/15/2008 7.54 7.92 209,500
1/14/2008 7.02 7.12 96,400
1/11/2008 6.93 7.14 143,400
1/10/2008 7.13 7.22 127,800
1/9/2008 7.04 7.27 148,500
1/8/2008 7.23 7.70 163,300
1/7/2008 7.55 7.71 157,000
1/4/2008 7.57 7.75 139,600
1/3/2008 7.70 8.42 179,200
1/2/2008 8.26 8.50 121,000
12/31/2007 8.16 8.56 135,700
12/28/2007 8.32 8.89 120,800
12/27/2007 8.60 9.53 107,900
12/26/2007 9.44 9.60 167,000
12/24/2007 9.48 9.49 76,600
12/21/2007 8.90 8.90 292,100
12/20/2007 8.28 8.33 115,300
12/19/2007 7.73 7.82 103,000
12/18/2007 7.60 7.70 119,600
12/17/2007 7.59 7.72 92,400
12/14/2007 7.74 8.02 75,500
12/13/2007 8.12 8.18 62,300
12/12/2007 8.10 8.25 80,000
12/11/2007 8.02 8.40 126,400
12/10/2007 8.25 8.45 149,500
12/7/2007 8.23 8.27 138,300
12/6/2007 7.90 7.99 140,200
12/5/2007 7.47 7.64 97,200
12/4/2007 7.42 7.57 126,200
12/3/2007 7.50 7.73 176,900
11/30/2007 7.41 7.87 227,600
11/29/2007 7.60 8.24 128,800
11/28/2007 8.01 8.05 132,100
11/27/2007 7.53 7.60 74,400
11/26/2007 7.38 7.81 124,600
11/23/2007 7.69 7.81 89,200
11/21/2007 7.56 7.66 67,300
11/20/2007 7.58 7.80 143,700
11/19/2007 7.57 7.80 110,600
11/16/2007 7.70 7.87 134,800
11/15/2007 7.78 7.90 104,700
11/14/2007 7.88 8.08 67,200
11/13/2007 7.98 8.14 147,200
11/12/2007 7.93 8.10 148,800
11/9/2007 7.94 8.03 145,100
11/8/2007 8.07 8.13 117,500
11/7/2007 7.87 8.01 158,200
11/6/2007 7.90 8.46 143,900
11/5/2007 8.07 8.35 92,100
11/2/2007 8.14 8.19 193,700
11/1/2007 7.90 8.41 247,500
10/31/2007 8.36 9.00 288,400
10/30/2007 8.68 9.29 254,400
10/29/2007 8.66 8.85 304,800
10/26/2007 8.12 8.23 133,000
10/25/2007 8.01 8.35 177,000
10/24/2007 8.04 8.43 179,000
10/23/2007 8.35 8.74 183,900
10/22/2007 8.45 8.62 133,200
10/19/2007 8.67 9.09 161,200
10/18/2007 9.10 9.20 79,300
10/17/2007 9.07 9.10 144,300
10/16/2007 8.93 9.20 123,100
10/15/2007 9.08 9.52 91,600
10/12/2007 9.48 9.73 137,200
10/11/2007 9.50 9.69 144,000
10/10/2007 9.58 9.78 171,200
10/9/2007 9.77 9.77 129,800
10/8/2007 9.43 9.80 157,300
10/5/2007 9.72 9.80 140,400
10/4/2007 9.55 9.70 112,700
10/3/2007 9.66 10.21 163,300
10/2/2007 10.15 10.25 187,900
10/1/2007 9.95 9.95 212,600
9/28/2007 9.40 9.71 154,400
9/27/2007 9.55 9.79 123,200
9/26/2007 9.65 9.80 140,100
9/25/2007 9.32 9.73 198,600
9/24/2007 9.75 9.90 166,700
9/21/2007 9.66 9.89 298,500
9/20/2007 9.48 9.85 208,700
9/19/2007 9.82 10.39 342,300
9/18/2007 10.11 10.11 255,200
9/17/2007 9.50 9.83 197,700
9/14/2007 9.68 9.69 206,100
9/13/2007 8.81 9.08 220,200
9/12/2007 8.57 9.00 198,600
9/11/2007 8.73 8.94 177,700
9/10/2007 8.51 8.88 349,800
9/7/2007 8.66 8.96 187,500
9/6/2007 8.99 9.39 167,900
9/5/2007 9.11 9.51 135,500
9/4/2007 9.55 9.85 203,700
8/31/2007 9.79 10.04 108,400
8/30/2007 9.88 9.96 173,200
8/29/2007 9.98 10.04 210,300
8/28/2007 9.69 10.13 280,100
8/27/2007 9.94 10.14 174,800
8/24/2007 9.86 9.92 292,200
8/23/2007 9.52 10.05 439,800
8/22/2007 9.45 9.77 293,000
8/21/2007 8.87 9.33 209,700
8/20/2007 9.01 9.27 206,400
8/17/2007 8.58 8.75 192,800
8/16/2007 8.26 8.33 291,200
8/15/2007 8.18 8.37 257,600
8/14/2007 8.09 8.70 425,000
8/13/2007 8.28 8.80 840,300
8/10/2007 8.10 8.42 572,800
8/9/2007 7.54 8.02 647,300
8/8/2007 8.09 8.40 1,057,800
8/7/2007 8.22 8.91 644,900
8/6/2007 8.62 10.92 671,500
8/3/2007 11.42 12.03 137,500
8/2/2007 11.83 12.47 139,900
8/1/2007 12.39 12.50 182,900
7/31/2007 12.45 12.83 130,400
7/30/2007 12.63 12.79 260,700
7/27/2007 12.91 13.42 190,000
7/26/2007 13.02 13.91 316,400
7/25/2007 14.19 14.27 182,300
7/24/2007 14.20 14.51 200,900
7/23/2007 14.74 14.90 155,600
7/20/2007 14.81 15.26 295,300
7/19/2007 15.27 15.43 56,500
7/18/2007 15.23 15.62 85,500
7/17/2007 15.68 15.91 98,800
7/16/2007 15.82 16.23 97,400
7/13/2007 15.97 16.04 76,400
7/12/2007 15.99 16.04 125,600
7/11/2007 15.62 15.87 101,600
7/10/2007 15.39 15.57 155,000
7/9/2007 15.57 16.16 202,900
7/6/2007 15.95 16.38 113,100
7/5/2007 16.06 16.32 129,100
7/3/2007 16.19 16.32 64,800
7/2/2007 16.04 16.70 330,300
6/29/2007 15.03 15.04 212,100
6/28/2007 14.80 15.83 179,400
6/27/2007 15.70 15.86 249,100
6/26/2007 14.55 14.93 73,800
6/25/2007 14.63 14.90 143,500
6/22/2007 14.60 14.80 876,400
6/21/2007 14.79 15.22 126,600
6/20/2007 15.28 15.62 203,200
6/19/2007 14.87 15.02 181,400
6/18/2007 14.64 14.95 115,800
6/15/2007 14.39 14.81 152,000
6/14/2007 14.56 14.77 60,100
6/13/2007 14.39 14.54 70,000
6/12/2007 14.18 14.34 145,000
6/11/2007 14.16 14.62 86,200
6/8/2007 14.44 14.91 141,200
6/7/2007 14.89 15.12 89,700
6/6/2007 14.98 15.71 311,600
6/5/2007 15.81 16.10 117,500
6/4/2007 15.92 16.17 104,500
6/1/2007 15.80 16.25 91,800
5/31/2007 15.55 16.18 83,500
5/30/2007 15.85 16.23 92,700
5/29/2007 16.02 16.02 88,900
5/25/2007 15.75 15.91 48,300
5/24/2007 15.68 16.24 118,800
5/23/2007 16.19 16.19 91,400
5/22/2007 15.81 16.20 146,700
5/21/2007 16.01 16.33 95,800
5/18/2007 15.92 16.27 126,200
5/17/2007 15.75 16.38 154,600
5/16/2007 16.29 16.66 94,500
5/15/2007 16.31 17.02 279,000
5/14/2007 17.09 18.08 156,300
5/11/2007 18.09 18.43 116,300
5/10/2007 18.46 18.80 84,200
5/9/2007 18.83 18.83 163,700
5/8/2007 18.83 18.83 153,000
5/7/2007 18.52 19.30 76,000
5/4/2007 19.25 19.30 69,200
5/3/2007 19.30 19.33 101,300
5/2/2007 19.32 19.45 183,500
5/1/2007 18.57 18.60 121,600
4/30/2007 18.33 18.56 104,900
4/27/2007 18.30 18.46 53,700
4/26/2007 18.39 18.80 82,900
4/25/2007 18.56 18.64 161,500
4/24/2007 18.07 18.50 141,100
4/23/2007 18.48 18.87 119,500
4/20/2007 18.25 18.30 125,600
4/19/2007 17.74 17.84 115,600
4/18/2007 17.83 18.00 89,200
4/17/2007 17.93 18.40 116,100
4/16/2007 18.46 18.86 129,600
4/13/2007 18.75 18.86 60,100
4/12/2007 18.78 18.87 83,500
4/11/2007 18.89 18.98 161,500
4/10/2007 18.57 18.70 187,400
4/9/2007 18.47 18.75 296,800
4/5/2007 17.40 17.63 71,200
4/4/2007 17.63 17.95 61,500
4/3/2007 17.55 18.04 133,300
4/2/2007 17.71 17.98 191,600
3/30/2007 17.07 18.43 172,300
3/29/2007 18.26 18.32 211,000
3/28/2007 17.64 17.78 139,700
3/27/2007 17.21 17.32 136,700
3/26/2007 17.15 17.20 137,500
3/23/2007 16.72 17.20 84,100
3/22/2007 17.15 17.17 97,800
3/21/2007 16.88 17.00 96,700
3/20/2007 16.72 17.16 112,400
3/19/2007 16.41 16.77 136,800
3/16/2007 16.33 16.45 92,700
3/15/2007 15.98 16.01 78,100
3/14/2007 15.69 15.83 85,400
3/13/2007 15.50 15.85 164,900
3/12/2007 15.69 15.95 333,900
3/9/2007 15.67 15.96 66,900
3/8/2007 15.29 15.48 54,900
3/7/2007 15.37 15.53 53,400
3/6/2007 15.34 15.41 122,300
3/5/2007 15.09 15.48 75,000
3/2/2007 15.32 15.59 82,500
3/1/2007 15.30 15.52 100,800
2/28/2007 15.38 15.50 84,100
2/27/2007 15.43 15.79 100,100
2/26/2007 15.81 15.87 76,700
2/23/2007 15.87 16.00 45,600
2/22/2007 15.90 16.04 167,800
2/21/2007 15.92 16.00 181,700
2/20/2007 15.83 15.97 249,700
2/16/2007 15.72 15.84 131,200
2/15/2007 15.71 15.83 165,700
2/14/2007 15.68 15.80 77,900
2/13/2007 15.77 15.85 88,900
2/12/2007 15.76 15.88 70,600
2/9/2007 15.73 15.90 146,800
2/8/2007 15.78 15.90 91,600
2/7/2007 15.92 15.99 141,600
2/6/2007 15.84 15.87 160,300
2/5/2007 15.80 15.80 135,700
2/2/2007 15.57 15.74 62,600
2/1/2007 15.64 15.80 98,300
1/31/2007 15.82 15.83 98,900
1/30/2007 15.79 15.88 60,300
1/29/2007 15.74 15.83 132,900
1/26/2007 15.79 15.79 50,500
1/25/2007 15.58 15.87 97,100
1/24/2007 15.66 15.70 81,400
1/23/2007 15.30 15.37 72,800
1/22/2007 15.37 15.37 62,500
1/19/2007 15.33 15.33 89,300
1/18/2007 15.31 15.31 107,100
1/17/2007 15.20 15.23 74,100
1/16/2007 15.25 15.25 146,000
1/12/2007 15.04 15.09 96,000
1/11/2007 14.93 15.11 95,600
1/10/2007 15.04 15.07 112,200
1/9/2007 14.99 15.05 83,900
1/8/2007 14.96 15.04 86,200
1/5/2007 14.66 15.29 127,900
1/4/2007 15.25 15.30 116,300
1/3/2007 15.22 15.30 187,800
1/2/2007 14.98 14.98 0
12/29/2006 14.98 15.48 53,000
12/28/2006 15.08 15.30 105,300
12/27/2006 15.26 15.70 80,500
12/26/2006 15.19 15.25 72,200
12/22/2006 15.17 15.42 83,500
12/21/2006 15.49 15.50 115,300
12/20/2006 14.86 14.95 108,400
12/19/2006 14.40 14.50 117,200
12/18/2006 14.06 14.15 118,000
12/15/2006 14.17 14.20 105,600
12/14/2006 14.13 14.15 159,900
12/13/2006 13.94 14.12 55,300
12/12/2006 14.15 14.15 158,400
12/11/2006 13.95 14.03 74,400
12/8/2006 14.04 14.20 185,400
12/7/2006 13.98 14.21 41,200
12/6/2006 14.12 14.14 54,600
12/5/2006 14.01 14.18 70,200
12/4/2006 14.18 14.24 177,500
12/1/2006 13.78 13.96 65,800
11/30/2006 13.78 13.78 132,600
11/29/2006 13.26 13.43 76,900
11/28/2006 12.99 13.30 46,900
11/27/2006 13.21 13.36 58,800
11/24/2006 13.30 13.46 30,100
11/22/2006 13.38 13.80 77,700
11/21/2006 13.59 13.63 156,700
11/20/2006 13.16 13.57 83,800
11/17/2006 13.39 13.44 140,000
11/16/2006 12.88 12.88 103,200
11/15/2006 12.55 12.62 75,900
11/14/2006 12.47 12.47 73,400
11/13/2006 12.06 12.35 69,700
11/10/2006 12.28 12.31 69,000
11/9/2006 11.74 12.25 133,600
11/8/2006 12.20 12.50 116,800
11/7/2006 11.95 12.04 95,600
11/6/2006 11.69 11.81 117,000
11/3/2006 11.30 11.50 126,400
11/2/2006 11.09 11.20 149,700
11/1/2006 11.12 11.42 267,900
10/31/2006 11.08 11.33 267,100
10/30/2006 10.98 12.97 780,700
10/27/2006 13.85 14.12 103,200
10/26/2006 13.98 14.15 191,500
10/25/2006 13.75 13.75 164,400
10/24/2006 13.31 13.34 100,500
10/23/2006 12.99 13.04 74,400
10/20/2006 12.93 13.00 94,600
10/19/2006 12.99 13.32 134,400
10/18/2006 13.20 13.49 211,700
10/17/2006 12.92 12.93 195,900
10/16/2006 12.79 12.82 112,000
10/13/2006 12.73 12.78 122,200
10/12/2006 12.72 12.76 96,400
10/11/2006 12.38 12.52 57,800
10/10/2006 12.50 12.94 134,800
10/9/2006 12.68 12.75 258,500
10/6/2006 12.13 12.28 92,200
10/5/2006 12.32 12.34 76,400
10/4/2006 12.15 12.25 71,100
10/3/2006 12.30 12.30 164,400
10/2/2006 12.16 12.37 293,100
9/29/2006 11.99 12.25 100,000
9/28/2006 12.24 12.28 86,400
9/27/2006 12.23 12.47 156,600
9/26/2006 12.20 12.34 243,100
9/25/2006 12.00 12.10 76,800
9/22/2006 12.12 12.12 112,800
9/21/2006 12.09 12.09 85,400
9/20/2006 11.96 12.00 46,700
9/19/2006 11.94 12.10 52,500
9/18/2006 12.10 12.17 74,400
9/15/2006 12.05 12.05 95,100
9/14/2006 12.08 12.12 72,700
9/13/2006 12.06 12.20 79,200
9/12/2006 12.17 12.18 65,400
9/11/2006 11.95 12.35 124,300
9/8/2006 12.11 12.14 104,700
9/7/2006 12.00 12.20 109,000
9/6/2006 12.03 12.44 160,900
9/5/2006 12.33 12.64 493,300
9/1/2006 11.19 11.75 170,800
8/31/2006 11.08 11.18 86,300
8/30/2006 11.10 11.15 120,800
8/29/2006 10.88 11.00 132,200
8/28/2006 10.47 11.00 170,000
8/25/2006 9.73 9.93 121,400
8/24/2006 9.06 9.19 67,900
8/23/2006 9.03 9.04 60,600
8/22/2006 8.84 8.85 44,200
8/21/2006 8.55 8.70 20,200
8/18/2006 8.63 8.75 23,800
8/17/2006 8.60 8.72 35,600
8/16/2006 8.53 8.70 60,600
8/15/2006 8.32 8.35 39,200
8/14/2006 8.21 8.28 19,200
8/11/2006 8.20 8.29 25,200
8/10/2006 8.31 8.45 27,300
8/9/2006 8.21 8.29 35,800
8/8/2006 8.30 8.36 75,200
8/7/2006 8.25 8.66 108,400
8/4/2006 7.88 8.25 54,400
8/3/2006 8.11 8.11 56,500
8/2/2006 8.01 8.05 62,400
8/1/2006 7.86 7.89 36,700
7/31/2006 7.80 7.89 42,300
7/28/2006 7.70 7.70 51,700
7/27/2006 7.49 7.80 45,100
7/26/2006 7.65 7.80 38,700
7/25/2006 7.49 7.56 93,700
7/24/2006 7.40 7.67 48,700
7/21/2006 7.15 7.51 69,400
7/20/2006 7.26 7.60 38,300
7/19/2006 7.43 7.59 44,400
7/18/2006 7.26 7.43 40,000
7/17/2006 7.46 7.69 55,500
7/14/2006 7.70 8.08 45,000
7/13/2006 7.79 8.44 91,700
7/12/2006 8.16 8.44 55,200
7/11/2006 8.09 8.09 112,000
7/10/2006 8.02 8.05 110,900
7/7/2006 8.05 8.10 38,900
7/6/2006 8.04 8.35 70,900
7/5/2006 8.00 8.11 78,700
7/3/2006 8.17 8.34 66,000
6/30/2006 8.34 8.34 913,600
6/29/2006 7.15 7.16 113,800
6/28/2006 6.99 7.00 40,300
6/27/2006 6.90 7.17 46,500
6/26/2006 6.92 7.02 51,500
6/23/2006 6.92 7.21 40,300
6/22/2006 7.13 7.32 88,900
6/21/2006 6.91 7.03 56,400
6/20/2006 6.99 7.10 117,400
6/19/2006 6.96 7.15 130,400
6/16/2006 7.12 7.34 265,200
6/15/2006 7.25 7.40 97,200
6/14/2006 7.17 7.54 99,700
6/13/2006 7.24 7.90 130,000
6/12/2006 7.82 7.91 93,300
6/9/2006 7.88 8.00 77,400
6/8/2006 7.92 7.96 127,300
6/7/2006 7.88 7.99 93,200
6/6/2006 7.92 7.96 84,700
6/5/2006 7.93 8.11 82,800
6/2/2006 8.10 8.20 52,100
6/1/2006 8.00 8.00 123,800
5/31/2006 7.91 7.94 197,800
5/30/2006 7.85 7.99 133,100
5/26/2006 7.93 8.05 72,600
5/25/2006 7.98 8.01 126,400
5/24/2006 7.93 8.38 177,300
5/23/2006 7.97 8.06 96,400
5/22/2006 7.95 8.10 100,700
5/19/2006 7.98 8.10 106,400
5/18/2006 7.90 8.04 111,300
5/17/2006 7.87 8.02 213,200
5/16/2006 7.96 8.05 111,600
5/15/2006 7.99 8.02 106,500
5/12/2006 7.98 8.17 187,300
5/11/2006 8.02 8.38 107,700
5/10/2006 8.43 8.72 62,100
5/9/2006 8.71 9.11 45,000
5/8/2006 8.78 8.86 76,400
5/5/2006 8.61 8.61 92,200
5/4/2006 8.10 8.41 41,000
5/3/2006 8.31 8.35 28,700
5/2/2006 8.23 8.24 44,200
5/1/2006 7.77 8.08 30,100
4/28/2006 7.98 8.18 48,200
4/27/2006 7.99 8.04 44,400
4/26/2006 7.82 7.94 139,600
4/25/2006 7.74 7.89 76,800
4/24/2006 7.88 8.26 74,700
4/21/2006 8.25 8.43 83,500
4/20/2006 8.29 8.59 60,400
4/19/2006 7.95 7.95 81,400
4/18/2006 7.67 7.90 87,000
4/17/2006 7.77 7.95 39,200
4/13/2006 7.87 7.98 74,000
4/12/2006 7.90 7.93 65,300
4/11/2006 7.67 7.87 63,500
4/10/2006 7.82 8.04 80,000
4/7/2006 7.88 8.09 90,200
4/6/2006 8.01 8.17 94,300
4/5/2006 8.18 8.24 47,800
4/4/2006 8.21 8.57 107,400
4/3/2006 8.17 8.88 95,100
3/31/2006 8.88 8.88 103,600
3/30/2006 8.78 9.25 53,500
3/29/2006 9.18 9.24 82,500
3/28/2006 9.16 9.76 48,800
3/27/2006 9.44 9.92 58,400
3/24/2006 9.64 9.64 23,900
3/23/2006 9.46 9.50 29,200
3/22/2006 9.43 9.45 78,600
3/21/2006 9.40 9.68 87,100
3/20/2006 9.61 9.99 84,600
3/17/2006 10.08 10.26 153,900
3/16/2006 10.12 10.30 37,400
3/15/2006 9.91 10.15 37,900
3/14/2006 10.04 10.07 52,100
3/13/2006 9.54 9.89 69,700
3/10/2006 9.79 10.05 48,800
3/9/2006 10.04 10.22 52,700
3/8/2006 10.05 10.43 33,300
3/7/2006 10.37 10.50 53,400
3/6/2006 10.35 10.46 64,800
3/3/2006 10.35 10.49 42,600
3/2/2006 10.49 10.89 63,200
3/1/2006 10.82 11.00 36,600
2/28/2006 10.61 11.10 62,900
2/27/2006 11.06 11.06 86,800
2/24/2006 10.41 10.57 38,300
2/23/2006 10.50 10.58 49,200
2/22/2006 10.51 10.51 23,100
2/21/2006 10.36 10.47 45,600
2/17/2006 10.36 10.44 42,100
2/16/2006 10.28 10.28 23,900
2/15/2006 10.03 10.20 63,100
2/14/2006 10.08 10.30 50,100
2/13/2006 9.91 10.21 48,700
2/10/2006 10.16 10.20 33,200
2/9/2006 10.20 10.29 25,800
2/8/2006 10.17 10.34 161,200
2/7/2006 10.15 10.92 77,600
2/6/2006 10.25 10.34 71,900
2/3/2006 9.75 10.20 140,600
2/2/2006 10.28 10.79 75,600
2/1/2006 10.79 10.79 75,300
1/31/2006 10.53 10.74 68,000
1/30/2006 10.54 10.76 34,700
1/27/2006 10.65 10.65 59,800
1/26/2006 10.23 10.23 89,200
1/25/2006 10.10 10.10 59,900
1/24/2006 10.06 10.06 57,600
1/23/2006 9.97 10.00 45,800
1/20/2006 9.96 10.00 78,000
1/19/2006 9.95 10.00 93,400
1/18/2006 9.98 10.00 98,900
1/17/2006 9.75 10.05 46,000
1/13/2006 10.15 10.25 28,000
1/12/2006 10.16 10.30 61,800
1/11/2006 10.31 10.75 75,500
1/10/2006 10.57 10.59 37,300
1/9/2006 10.71 11.02 75,700
1/6/2006 10.47 10.50 56,000
1/5/2006 9.94 10.14 100,200
1/4/2006 10.00 10.07 130,200
1/3/2006 9.80 9.81 64,300
12/30/2005 9.23 9.36 46,100
12/29/2005 9.20 9.26 43,700
12/28/2005 9.22 9.22 38,900
12/27/2005 9.15 9.25 30,400
12/23/2005 9.22 9.25 16,800
12/22/2005 9.25 9.44 35,400
12/21/2005 9.34 9.49 67,800
12/20/2005 9.05 9.05 172,800
12/19/2005 8.98 8.98 55,200
12/16/2005 8.91 8.99 122,600
12/15/2005 8.84 9.03 61,000
12/14/2005 9.05 9.28 26,500
12/13/2005 9.27 9.35 22,300
12/12/2005 9.21 9.26 28,200
12/9/2005 9.04 9.12 24,900
12/8/2005 8.72 8.92 32,200
12/7/2005 8.84 9.00 32,800
12/6/2005 9.06 9.36 51,300
12/5/2005 9.28 9.36 139,000
12/2/2005 8.70 9.07 41,300
12/1/2005 9.02 9.05 92,400
11/30/2005 8.89 9.02 33,100
11/29/2005 8.91 9.09 56,200
11/28/2005 9.08 9.40 32,700
11/25/2005 9.41 9.48 5,400
11/23/2005 9.41 9.55 38,800
11/22/2005 9.25 9.40 33,700
11/21/2005 9.22 9.26 48,800
11/18/2005 9.02 9.03 70,900
11/17/2005 8.77 8.77 192,800
11/16/2005 8.44 8.77 98,900
11/15/2005 8.77 9.13 49,400
11/14/2005 9.04 9.49 62,500
11/11/2005 9.35 9.50 57,400
11/10/2005 9.30 9.30 83,500
11/9/2005 9.14 9.20 120,400
11/8/2005 8.62 8.74 66,100
11/7/2005 8.64 9.36 100,500
11/4/2005 8.41 8.54 121,100
11/3/2005 8.44 8.75 98,100
11/2/2005 8.79 8.85 171,500
11/1/2005 8.29 8.46 203,500
10/31/2005 8.36 8.60 120,400
10/28/2005 8.18 8.26 37,400
10/27/2005 8.01 8.12 53,900
10/26/2005 8.05 8.30 38,100
10/25/2005 8.30 8.51 46,700
10/24/2005 8.50 8.54 65,000
10/21/2005 8.19 8.31 45,000
10/20/2005 8.17 8.35 112,500
10/19/2005 8.32 8.32 101,000
10/18/2005 8.32 8.55 184,600
10/17/2005 8.54 8.78 151,300
10/14/2005 8.55 8.96 90,600
10/13/2005 8.95 9.00 160,700
10/12/2005 8.23 8.45 47,900
10/11/2005 8.44 8.68 66,300
10/10/2005 8.56 9.43 99,100
10/7/2005 8.93 9.05 45,500
10/6/2005 8.96 9.02 93,900
10/5/2005 8.86 9.10 94,700
10/4/2005 9.07 9.17 62,600
10/3/2005 8.87 9.01 122,700
9/30/2005 8.11 8.18 301,000
9/29/2005 7.97 8.03 74,500
9/28/2005 7.83 7.98 124,600
9/27/2005 7.75 7.95 51,900
9/26/2005 7.87 7.99 81,300
9/23/2005 7.89 8.10 134,000
9/22/2005 8.06 8.36 106,700
9/21/2005 8.35 8.67 105,100
9/20/2005 8.72 8.95 84,300
9/19/2005 8.79 9.13 42,300
9/16/2005 9.02 9.22 190,100
9/15/2005 9.04 9.33 123,400
9/14/2005 9.36 9.83 85,000
9/13/2005 9.80 9.92 60,300
9/12/2005 9.89 9.99 77,200
9/9/2005 9.89 9.99 67,700
9/8/2005 9.90 10.13 46,700
9/7/2005 10.16 10.23 39,700
9/6/2005 10.20 10.25 38,800
9/2/2005 10.08 10.25 21,900
9/1/2005 10.21 10.39 45,100
8/31/2005 10.35 10.35 36,700
8/30/2005 10.23 10.47 69,900
8/29/2005 10.40 10.43 55,200
8/26/2005 10.17 10.38 57,300
8/25/2005 10.38 10.43 66,700
8/24/2005 10.39 10.60 39,400
8/23/2005 10.51 10.70 75,300
8/22/2005 10.58 10.75 45,200
8/19/2005 10.47 10.58 62,400
8/18/2005 10.41 10.55 85,600
8/17/2005 10.55 10.88 83,900
8/16/2005 10.86 11.20 151,500
8/15/2005 11.23 11.47 60,400
8/12/2005 11.46 11.70 134,400
8/11/2005 11.45 11.62 164,100
8/10/2005 11.50 11.75 163,700
8/9/2005 11.56 11.66 145,000
8/8/2005 11.57 12.75 208,200
8/5/2005 12.75 12.87 48,400
8/4/2005 12.32 13.21 49,600
8/3/2005 13.16 13.50 49,600
8/2/2005 13.57 13.91 38,200
8/1/2005 13.80 14.10 27,600
7/29/2005 14.00 14.17 32,100
7/28/2005 14.00 14.04 44,800
7/27/2005 13.55 13.75 24,100
7/26/2005 13.65 13.85 32,200
7/25/2005 13.42 13.63 37,800
7/22/2005 13.36 13.53 49,800
7/21/2005 13.17 13.67 35,100
7/20/2005 13.60 13.68 25,200
7/19/2005 13.13 13.17 23,800
7/18/2005 12.91 13.06 32,200
7/15/2005 12.98 13.36 36,700
7/14/2005 13.36 13.67 28,500
7/13/2005 13.51 13.63 36,600
7/12/2005 13.43 13.44 27,100
7/11/2005 13.34 13.35 48,100
7/8/2005 13.22 13.22 39,500
7/7/2005 13.17 13.25 21,500
7/6/2005 13.35 13.46 29,000
7/5/2005 13.43 13.50 40,000
7/1/2005 12.78 13.20 44,600
6/30/2005 13.20 13.48 24,500
6/29/2005 13.54 13.59 35,600
6/28/2005 13.57 13.60 63,600
6/27/2005 13.05 13.21 73,800
6/24/2005 12.72 12.74 139,400
6/23/2005 12.72 13.02 44,200
6/22/2005 12.91 12.95 45,900
6/21/2005 12.85 12.93 33,700
6/20/2005 12.71 12.81 53,300
6/17/2005 12.58 12.95 64,800
6/16/2005 12.77 12.95 61,000
6/15/2005 12.77 12.77 31,800
6/14/2005 12.42 12.48 41,700
6/13/2005 12.15 12.32 32,200
6/10/2005 12.08 12.22 37,400
6/9/2005 11.88 11.94 36,500
6/8/2005 11.67 11.91 127,700
6/7/2005 11.76 11.90 71,500
6/6/2005 11.76 11.83 68,000
6/3/2005 11.50 11.52 48,600
6/2/2005 11.28 11.38 52,400
6/1/2005 11.34 11.40 53,300
5/31/2005 11.27 11.38 42,100
5/27/2005 11.16 11.26 33,000
5/26/2005 11.00 11.13 52,500
5/25/2005 10.75 10.95 52,700
5/24/2005 10.76 10.80 36,300
5/23/2005 10.70 10.80 65,300
5/20/2005 10.76 10.77 81,600
5/19/2005 10.51 10.60 65,200
5/18/2005 10.58 10.65 66,200
5/17/2005 10.40 10.45 39,900
5/16/2005 10.00 10.25 43,300
5/13/2005 10.01 10.15 92,700
5/12/2005 10.00 10.28 63,900
5/11/2005 10.20 10.29 116,500
5/10/2005 9.64 9.96 104,800
5/9/2005 9.50 9.64 54,300
5/6/2005 9.36 9.42 84,300
5/5/2005 9.30 9.40 83,500
5/4/2005 9.29 9.31 136,300
5/3/2005 8.95 9.37 110,500
5/2/2005 9.27 9.28 103,900
4/29/2005 9.08 9.24 97,900
4/28/2005 9.21 9.44 53,000
4/27/2005 9.41 9.60 29,800
4/26/2005 9.59 9.92 49,400
4/25/2005 9.97 10.00 31,200
4/22/2005 9.92 10.12 46,400
4/21/2005 10.05 10.20 36,600
4/20/2005 10.00 10.09 92,200
4/19/2005 10.02 10.17 38,800
4/18/2005 10.05 10.13 79,100
4/15/2005 10.01 10.19 32,000
4/14/2005 10.05 10.14 47,900
4/13/2005 10.13 10.52 29,500
4/12/2005 10.45 10.71 82,400
4/11/2005 10.70 10.93 60,700
4/8/2005 10.80 10.90 34,100
4/7/2005 10.88 11.18 11,300
4/6/2005 11.18 11.40 24,200
4/5/2005 11.18 11.42 44,200
4/4/2005 11.26 11.27 42,600
4/1/2005 10.64 11.75 64,900
3/31/2005 11.70 11.70 84,500
3/30/2005 11.64 11.80 34,100
3/29/2005 11.58 11.80 95,900
3/28/2005 11.61 11.77 32,100
3/24/2005 11.79 11.86 24,100
3/23/2005 11.71 11.85 32,400
3/22/2005 11.60 11.75 53,800
3/21/2005 11.71 11.82 42,500
3/18/2005 11.76 11.85 191,900
3/17/2005 11.76 11.83 25,200
3/16/2005 11.61 11.74 23,800
3/15/2005 11.61 11.90 18,600
3/14/2005 11.71 11.90 30,900
3/11/2005 11.61 11.64 43,500
3/10/2005 11.51 11.58 34,000
3/9/2005 11.51 11.58 56,600
3/8/2005 11.51 11.64 30,700
3/7/2005 11.51 11.67 22,400
3/4/2005 11.50 11.60 31,300
3/3/2005 11.46 11.63 114,000
3/2/2005 11.53 11.73 18,400
3/1/2005 11.57 11.58 128,300
2/28/2005 11.56 11.60 60,200
2/25/2005 11.45 11.60 131,700
2/24/2005 11.70 11.79 41,200
2/23/2005 11.71 12.04 24,400
2/22/2005 12.00 12.24 45,800
2/18/2005 12.29 12.40 31,200
2/17/2005 12.37 12.73 39,200
2/16/2005 12.60 12.72 48,100
2/15/2005 12.60 12.72 45,500
2/14/2005 12.56 12.70 49,200
2/11/2005 12.53 12.78 61,000
2/10/2005 12.61 12.96 34,500
2/9/2005 12.93 13.10 59,500
2/8/2005 13.06 13.16 24,600
2/7/2005 13.16 13.16 33,000
2/4/2005 12.84 12.86 97,600
2/3/2005 12.70 12.90 49,600
2/2/2005 12.80 12.91 37,200
2/1/2005 12.80 12.88 50,700
1/31/2005 12.75 12.87 37,000
1/28/2005 12.80 12.94 61,600
1/27/2005 12.93 12.93 32,100
1/26/2005 12.75 12.85 63,900
1/25/2005 12.68 12.78 68,800
1/24/2005 12.60 12.80 39,500
1/21/2005 12.42 12.88 69,400
1/20/2005 12.88 13.15 72,600
1/19/2005 13.07 13.46 40,300
1/18/2005 13.40 13.50 40,400
1/14/2005 13.40 13.53 51,600
1/13/2005 13.36 13.60 70,900
1/12/2005 13.48 13.87 79,700
1/11/2005 13.85 14.15 64,400
1/10/2005 14.17 14.33 54,800
1/7/2005 14.15 14.55 86,000
1/6/2005 14.53 14.91 44,600
1/5/2005 14.74 15.24 82,400
1/4/2005 15.33 15.62 62,900
1/3/2005 15.34 16.00 57,400
12/31/2004 15.80 15.99 28,900
12/30/2004 15.95 16.25 13,700
12/29/2004 16.09 16.48 15,700
12/28/2004 16.14 16.25 23,200
12/27/2004 15.75 16.25 51,700
12/23/2004 16.24 16.26 22,200
12/22/2004 15.77 15.93 27,600
12/21/2004 15.67 15.84 19,500
12/20/2004 15.67 15.95 26,700
12/17/2004 15.80 15.85 41,100
12/16/2004 15.71 15.89 49,400
12/15/2004 15.69 15.73 41,900
12/14/2004 15.35 15.69 51,200
12/13/2004 15.20 15.20 46,500
12/10/2004 14.87 14.97 19,700
12/9/2004 14.88 15.02 44,600
12/8/2004 14.94 14.94 38,000
12/7/2004 14.57 15.20 138,300
12/6/2004 15.18 15.35 50,400
12/3/2004 15.30 15.50 167,000
12/2/2004 15.56 16.05 163,900
12/1/2004 15.55 15.96 152,100
11/30/2004 15.59 15.81 52,000
11/29/2004 15.87 15.99 89,300
11/26/2004 15.90 16.16 19,100
11/24/2004 15.80 15.84 24,700
11/23/2004 15.51 15.56 46,000
11/22/2004 15.54 15.57 128,400
11/19/2004 15.01 15.46 46,700
11/18/2004 15.61 15.77 39,400
11/17/2004 15.74 15.79 72,100
11/16/2004 15.37 15.48 113,200
11/15/2004 15.00 15.59 182,100
11/12/2004 15.50 15.59 30,100
11/11/2004 15.50 15.60 38,800
11/10/2004 15.35 15.49 23,300
11/9/2004 15.47 15.55 24,500
11/8/2004 15.31 15.54 37,400
11/5/2004 15.46 15.69 103,800
11/4/2004 15.18 15.24 35,900
11/3/2004 15.30 15.46 29,200
11/2/2004 15.01 15.33 40,400
11/1/2004 15.24 15.32 26,800
10/29/2004 15.24 15.44 43,100
10/28/2004 15.01 15.10 51,200
10/27/2004 15.09 15.14 79,500
10/26/2004 15.09 15.12 41,900
10/25/2004 15.01 15.37 45,800
10/22/2004 15.04 15.93 47,600
10/21/2004 15.64 15.78 34,700
10/20/2004 15.25 15.55 33,600
10/19/2004 14.88 15.24 32,900
10/18/2004 14.81 14.99 15,600
10/15/2004 14.86 15.16 19,500
10/14/2004 14.75 14.99 42,300
10/13/2004 14.95 15.34 38,400
10/12/2004 15.33 15.33 39,200
10/11/2004 15.00 15.32 60,000
10/8/2004 15.20 15.59 40,300
10/7/2004 15.60 16.04 24,400
10/6/2004 16.00 16.05 42,300
10/5/2004 16.03 16.39 33,400
10/4/2004 16.13 16.21 35,700
10/1/2004 15.74 16.08 44,600
9/30/2004 15.11 15.11 25,600
9/29/2004 14.98 14.98 11,700
9/28/2004 14.51 14.61 12,000
9/27/2004 14.28 14.76 39,500
9/24/2004 14.86 14.90 64,800
9/23/2004 14.95 15.00 29,200
9/22/2004 14.96 15.54 28,900
9/21/2004 15.56 15.56 16,600
9/20/2004 15.20 15.50 26,500
9/17/2004 15.02 15.08 29,000
9/16/2004 14.95 15.23 22,400
9/15/2004 15.18 15.20 18,400
9/14/2004 15.14 15.43 12,000
9/13/2004 15.43 15.54 35,000
9/10/2004 14.93 15.38 46,900
9/9/2004 15.42 15.48 32,900
9/8/2004 14.77 14.92 178,700
9/7/2004 14.89 15.00 17,100
9/3/2004 14.81 14.98 17,800
9/2/2004 14.92 14.92 32,200
9/1/2004 13.95 14.59 57,200
8/31/2004 14.29 14.29 7,200
8/30/2004 14.23 14.40 16,900
8/27/2004 14.38 14.38 55,700
8/26/2004 13.90 13.95 33,800
8/25/2004 14.14 14.14 9,800
8/24/2004 13.96 14.35 29,100
8/23/2004 14.26 14.39 40,500
8/20/2004 14.29 14.29 18,000
8/19/2004 13.87 14.14 21,700
8/18/2004 14.12 14.18 17,800
8/17/2004 13.93 13.95 65,500
8/16/2004 13.71 13.88 92,200
8/13/2004 13.72 14.18 44,800
8/12/2004 14.20 14.89 60,600
8/11/2004 14.89 15.19 52,400
8/10/2004 15.00 15.10 49,400
8/9/2004 14.81 15.25 143,700
8/6/2004 14.45 14.80 46,100
8/5/2004 14.63 15.00 27,800
8/4/2004 14.85 14.98 22,100
8/3/2004 14.77 14.90 24,900
8/2/2004 15.00 15.00 47,900
7/30/2004 14.30 14.55 25,600
7/29/2004 14.45 14.60 19,600
7/28/2004 14.44 14.60 50,200
7/27/2004 14.48 14.50 36,400
7/26/2004 14.25 15.05 159,500
7/23/2004 13.41 13.55 28,900
7/22/2004 13.45 13.80 33,300
7/21/2004 13.82 14.16 25,900
7/20/2004 14.05 14.12 38,700
7/19/2004 13.60 13.78 28,400
7/16/2004 13.55 13.96 27,800
7/15/2004 13.88 14.21 17,500
7/14/2004 13.76 14.25 15,600
7/13/2004 14.25 14.30 9,200
7/12/2004 14.26 14.29 30,500
7/9/2004 13.96 14.00 24,300
7/8/2004 13.86 14.80 24,200
7/7/2004 14.75 14.91 19,400
7/6/2004 14.91 14.95 25,000
7/2/2004 14.89 15.00 41,200
7/1/2004 14.91 14.95 65,200
6/30/2004 14.73 14.75 39,400
6/29/2004 14.32 14.73 43,100
6/28/2004 14.57 14.60 47,300
6/25/2004 14.35 15.09 165,700
6/24/2004 15.10 15.47 29,100
6/23/2004 15.32 15.40 21,100
6/22/2004 15.25 15.40 30,100
6/21/2004 15.16 15.65 60,200
6/18/2004 15.05 15.16 48,600
6/17/2004 14.58 15.08 62,300
6/16/2004 14.05 14.14 63,900
6/15/2004 14.04 14.08 61,500
6/14/2004 13.82 14.00 64,200
6/10/2004 13.85 14.15 40,400
6/9/2004 13.97 14.20 24,400
6/8/2004 14.00 14.15 30,800
6/7/2004 13.99 14.14 29,700
6/4/2004 14.05 14.25 24,800
6/3/2004 14.10 14.30 45,200
6/2/2004 14.20 14.45 66,000
6/1/2004 14.02 14.18 48,600
5/28/2004 14.00 14.00 9,900
5/27/2004 13.95 14.10 17,100
5/26/2004 13.80 13.85 26,300
5/25/2004 13.63 13.70 89,100
5/24/2004 13.40 13.71 93,600
5/21/2004 13.40 13.55 142,200
5/20/2004 13.51 13.65 9,600
5/19/2004 13.56 13.90 36,800
5/18/2004 13.90 14.10 43,200
5/17/2004 13.17 13.54 36,600
5/14/2004 13.69 14.03 32,800
5/13/2004 13.54 13.70 26,900
5/12/2004 13.53 13.70 51,200
5/11/2004 13.19 13.40 51,100
5/10/2004 12.99 13.67 76,100
5/7/2004 13.77 14.40 36,600
5/6/2004 14.37 14.76 21,900
5/5/2004 14.76 15.14 22,200
5/4/2004 14.65 15.18 15,100
5/3/2004 14.63 14.96 42,100
4/30/2004 14.60 15.10 29,500
4/29/2004 14.57 15.34 28,000
4/28/2004 15.20 15.74 20,800
4/27/2004 15.66 15.90 11,300
4/26/2004 15.50 16.07 56,300
4/23/2004 15.60 15.79 20,600
4/22/2004 15.75 15.80 16,300
4/21/2004 15.20 15.59 37,100
4/20/2004 15.24 15.75 35,100
4/19/2004 15.03 15.20 27,000
4/16/2004 15.00 15.09 36,000
4/15/2004 14.65 15.10 107,300
4/14/2004 15.00 15.48 51,600
4/13/2004 15.39 15.80 29,500
4/12/2004 15.73 15.79 38,700
4/8/2004 15.52 16.05 63,200
4/7/2004 16.00 16.38 45,400
4/6/2004 16.37 16.80 36,800
4/5/2004 16.45 16.57 66,500
4/2/2004 16.00 16.55 70,700
4/1/2004 16.35 16.51 82,700
3/31/2004 15.68 15.85 63,700
3/30/2004 15.85 15.85 53,700
3/29/2004 14.84 14.84 59,500
3/26/2004 14.62 14.74 34,400
3/25/2004 14.60 14.95 125,600
3/24/2004 14.90 15.06 53,400
3/23/2004 14.91 15.18 36,800
3/22/2004 14.74 15.05 107,400
3/19/2004 15.01 15.15 53,600
3/18/2004 14.80 15.09 61,400
3/17/2004 15.09 15.10 39,000
3/16/2004 14.86 15.02 64,200
3/15/2004 15.00 15.02 35,700
3/12/2004 14.94 14.94 32,400
3/11/2004 14.63 14.97 20,200
3/10/2004 14.63 15.04 32,700
3/9/2004 14.18 14.86 74,700
3/8/2004 14.48 15.00 63,400
3/5/2004 14.56 14.64 19,400
3/4/2004 14.55 14.70 45,100
3/3/2004 14.80 14.98 50,200
3/2/2004 14.07 14.26 36,800
3/1/2004 13.70 13.98 20,800
2/27/2004 13.88 14.00 12,500
2/26/2004 13.74 13.78 32,600
2/25/2004 13.51 13.51 22,300
2/24/2004 13.35 13.40 26,300
2/23/2004 13.05 13.90 46,000
2/20/2004 13.85 14.19 38,900
2/19/2004 14.11 14.35 17,800
2/18/2004 14.01 14.15 21,500
2/17/2004 14.05 14.23 19,900
2/13/2004 13.94 14.19 16,300
2/12/2004 14.19 14.41 14,200
2/11/2004 14.41 14.48 17,300
2/10/2004 14.14 14.14 31,500
2/9/2004 13.65 13.85 13,200
2/6/2004 13.90 13.90 36,700
2/5/2004 13.34 13.40 17,900
2/4/2004 13.13 13.77 33,300
2/3/2004 13.72 13.72 28,100
2/2/2004 13.60 14.00 37,700
1/30/2004 13.92 14.16 21,900
1/29/2004 14.16 14.28 15,400
1/28/2004 14.10 14.60 71,200
1/27/2004 14.70 15.00 18,700
1/26/2004 14.95 15.30 36,000
1/23/2004 15.25 15.25 51,000
1/22/2004 14.95 14.99 33,300
1/21/2004 14.60 14.75 40,400
1/20/2004 14.72 14.80 32,200
1/16/2004 13.95 14.25 56,300
1/15/2004 14.06 14.62 60,300
1/14/2004 14.56 14.56 65,200
1/13/2004 14.41 14.44 65,200
1/12/2004 14.19 14.20 61,400
1/9/2004 13.29 13.89 60,000
1/8/2004 13.85 13.90 80,600
1/7/2004 13.32 13.59 85,100
1/6/2004 13.20 13.40 73,200
1/5/2004 12.52 12.65 68,500
1/2/2004 12.25 12.25 30,800
12/31/2003 12.15 12.36 43,700
12/30/2003 12.29 12.30 39,600
12/29/2003 12.01 12.08 33,300
12/26/2003 11.70 11.70 19,900
12/24/2003 11.40 11.59 8,100
12/23/2003 11.58 11.60 48,500
12/22/2003 11.30 11.32 57,900
12/19/2003 11.18 11.19 28,100
12/18/2003 11.17 11.20 25,200
12/17/2003 11.08 11.23 35,500
12/16/2003 11.05 11.05 227,000
12/15/2003 10.95 11.09 112,400
12/12/2003 10.85 11.00 51,000
12/11/2003 10.89 10.94 110,800
12/10/2003 10.67 10.72 53,100
12/9/2003 10.60 10.79 57,500
12/8/2003 10.50 10.50 78,400
12/5/2003 10.20 10.23 58,000
12/4/2003 10.11 10.19 109,700
12/3/2003 10.13 10.19 124,900
12/2/2003 10.05 10.25 49,600
12/1/2003 10.15 10.18 91,400
11/28/2003 10.05 10.20 25,600
11/26/2003 10.03 10.10 78,200
11/25/2003 9.90 9.95 160,000
11/24/2003 9.57 9.63 110,600
11/21/2003 9.39 9.42 154,700
11/20/2003 9.12 9.75 168,200
11/19/2003 9.79 9.88 33,100
11/18/2003 9.83 9.98 37,300
11/17/2003 9.88 10.17 81,400
11/14/2003 10.27 10.48 39,000
11/13/2003 10.43 10.56 31,900
11/12/2003 10.55 10.55 67,700
11/11/2003 10.41 10.54 48,800
11/10/2003 10.53 10.65 67,400
11/7/2003 10.60 10.60 71,900
11/6/2003 10.44 10.44 22,700
11/5/2003 10.36 10.45 76,500
11/4/2003 10.47 10.85 141,300
11/3/2003 10.95 11.06 176,800
10/31/2003 11.15 11.90 164,800
10/30/2003 12.10 12.31 98,700
10/29/2003 12.10 12.20 74,500
10/28/2003 12.15 12.15 46,300
10/27/2003 11.46 11.49 11,000
10/24/2003 11.47 11.61 10,900
10/23/2003 11.57 11.90 54,200
10/22/2003 11.70 11.86 34,700
10/21/2003 11.80 11.95 53,600
10/20/2003 11.28 11.75 20,500
10/17/2003 11.65 11.80 17,300
10/16/2003 11.67 11.78 18,800
10/15/2003 11.68 11.95 29,000
10/14/2003 11.51 11.80 34,600
10/13/2003 11.54 11.65 25,300
10/10/2003 11.05 11.13 8,900
10/9/2003 11.01 11.25 36,800
10/8/2003 10.72 11.00 30,200
10/7/2003 10.88 10.95 25,300
10/6/2003 10.81 11.28 37,900
10/3/2003 11.15 11.40 112,300
10/2/2003 10.96 11.00 18,100
10/1/2003 10.95 11.00 75,000
9/30/2003 10.10 10.50 278,500
9/29/2003 10.50 10.84 97,200
9/26/2003 10.75 11.09 66,600
9/25/2003 11.01 11.50 63,100
9/24/2003 11.40 11.71 55,200
9/23/2003 11.70 11.72 81,400
9/22/2003 11.44 11.52 60,400
9/19/2003 11.30 11.35 62,800
9/18/2003 11.15 11.40 55,200
9/17/2003 11.20 11.20 37,900
9/16/2003 10.93 10.93 64,500
9/15/2003 10.80 10.95 60,800
9/12/2003 10.81 10.81 73,500
9/11/2003 10.64 10.70 45,900
9/10/2003 10.37 10.58 67,200
9/9/2003 10.55 10.65 60,600
9/8/2003 10.50 10.59 57,800
9/5/2003 10.46 10.50 69,400
9/4/2003 10.50 10.50 87,600
9/3/2003 10.28 10.55 156,100
9/2/2003 10.21 10.25 212,400
8/29/2003 9.77 9.80 63,400
8/28/2003 9.65 9.70 49,000
8/27/2003 9.52 9.60 16,800
8/26/2003 9.50 9.58 69,300
8/25/2003 9.50 9.55 67,300
8/22/2003 9.45 9.53 37,400
8/21/2003 9.53 9.60 58,800
8/20/2003 9.49 9.60 97,400
8/19/2003 9.52 9.61 133,200
8/18/2003 9.66 9.80 43,700
8/15/2003 9.75 9.79 8,100
8/14/2003 9.75 9.75 16,700
8/13/2003 9.65 9.70 38,600
8/12/2003 9.61 9.68 17,700
8/11/2003 9.53 9.68 29,300
8/8/2003 9.40 9.95 68,000
8/7/2003 9.85 10.00 46,900
8/6/2003 9.81 10.02 119,400
8/5/2003 10.00 10.08 56,300
8/4/2003 10.00 10.09 46,000
8/1/2003 10.01 10.12 51,800
7/31/2003 10.02 10.18 40,700
7/30/2003 10.09 10.15 131,600
7/29/2003 10.08 10.15 26,100
7/28/2003 10.09 10.14 55,800
7/25/2003 9.96 10.00 41,300
7/24/2003 10.01 10.38 77,600
7/23/2003 10.34 10.65 30,300
7/22/2003 10.59 10.59 105,700
7/21/2003 10.25 10.75 26,600
7/18/2003 10.60 10.70 64,200
7/17/2003 10.29 10.90 90,600
7/16/2003 10.85 11.20 103,900
7/15/2003 11.26 11.53 32,400
7/14/2003 11.53 11.53 38,900
7/11/2003 11.12 11.55 62,700
7/10/2003 11.51 11.65 44,400
7/9/2003 11.58 11.66 73,400
7/8/2003 11.30 11.37 93,000
7/7/2003 11.12 11.30 99,300
7/3/2003 11.20 11.35 12,900
7/2/2003 11.35 11.40 127,300
7/1/2003 11.00 11.10 104,400
6/30/2003 11.10 11.10 225,700
6/27/2003 10.60 10.85 48,900
6/26/2003 10.55 10.84 74,800
6/25/2003 10.51 10.65 279,600
6/24/2003 10.66 10.80 46,200
6/23/2003 10.77 11.07 93,500
6/20/2003 11.08 11.39 699,200
6/19/2003 10.50 11.00 2,173,000
6/18/2003 11.00 11.94 434,600
6/17/2003 12.02 12.10 40,100
6/16/2003 12.00 12.03 41,300
6/13/2003 12.02 12.11 27,600
6/12/2003 12.16 12.26 13,600
6/11/2003 12.25 12.55 12,000
6/10/2003 12.50 13.53 80,400
6/9/2003 13.56 13.62 11,700
6/6/2003 13.12 13.25 21,600
6/5/2003 12.85 12.85 20,800
6/4/2003 12.53 12.56 18,100
6/3/2003 12.56 12.56 13,500
6/2/2003 12.49 12.76 21,400
5/30/2003 12.63 12.75 15,300
5/29/2003 12.58 12.58 12,500
5/28/2003 12.25 12.35 5,800
5/27/2003 12.25 12.25 7,400
5/23/2003 12.06 12.18 8,700
5/22/2003 12.01 12.15 30,600
5/21/2003 12.11 12.17 6,900
5/20/2003 12.19 12.19 23,900
5/19/2003 12.10 12.15 26,100
5/16/2003 12.19 12.25 25,900
5/15/2003 12.08 12.36 30,400
5/14/2003 12.22 12.35 24,300
5/13/2003 12.35 12.35 10,400
5/12/2003 12.20 12.20 15,600
5/9/2003 12.05 12.05 10,100
5/8/2003 11.65 11.74 2,800
5/7/2003 11.69 11.92 5,600
5/6/2003 11.87 11.87 8,100
5/5/2003 11.79 11.86 4,600
5/2/2003 11.85 11.85 31,800
5/1/2003 11.61 11.61 5,700
4/30/2003 11.55 11.55 22,700
4/29/2003 11.35 11.43 2,300
4/28/2003 11.43 11.45 7,400
4/25/2003 11.42 11.50 7,900
4/24/2003 11.54 11.59 6,700
4/23/2003 11.50 11.55 2,800
4/22/2003 11.42 11.64 35,600
4/21/2003 11.66 11.69 8,400
4/17/2003 11.32 11.55 13,600
4/16/2003 11.45 11.49 10,400
4/15/2003 11.48 11.71 14,600
4/14/2003 11.76 11.82 4,500
4/11/2003 11.74 11.75 3,300
4/10/2003 11.79 11.90 13,600
4/9/2003 11.79 11.89 9,600
4/8/2003 11.86 11.99 120,200
4/7/2003 11.85 12.00 10,700
4/4/2003 11.73 11.90 24,300
4/3/2003 11.45 11.59 5,300
4/2/2003 11.54 11.74 23,300
4/1/2003 11.55 11.55 13,200
3/31/2003 11.10 11.55 25,200
3/28/2003 11.58 11.60 5,200
3/27/2003 11.64 11.75 9,200
3/26/2003 11.74 11.85 13,700
3/25/2003 11.82 11.85 7,300
3/24/2003 11.81 12.19 16,900
3/21/2003 12.19 12.30 10,300
3/20/2003 12.12 12.12 8,700
3/19/2003 12.00 12.20 38,400
3/18/2003 12.21 12.50 18,400
3/17/2003 12.50 12.57 21,000
3/14/2003 12.22 12.48 16,800
3/13/2003 12.51 12.82 21,700
3/12/2003 12.80 13.22 29,200
3/11/2003 13.32 13.59 53,100
3/10/2003 13.60 13.65 12,100
3/7/2003 13.80 13.80 60,800
3/6/2003 13.75 14.15 30,000
3/5/2003 14.02 14.11 14,600
3/4/2003 13.89 13.94 154,300
3/3/2003 14.00 14.31 15,000
2/28/2003 13.90 14.19 6,300
2/27/2003 13.91 14.02 7,600
2/26/2003 13.66 13.70 8,400
2/25/2003 13.64 14.06 14,800
2/24/2003 14.06 14.25 11,300
2/21/2003 14.21 14.25 4,800
2/20/2003 14.02 14.20 14,500
2/19/2003 14.18 14.20 15,500
2/18/2003 13.85 13.91 29,500
2/14/2003 13.85 13.96 17,000
2/13/2003 13.62 13.75 14,500
2/12/2003 13.71 14.21 19,000
2/11/2003 14.40 14.75 17,300
2/10/2003 14.64 14.75 18,900
2/7/2003 14.60 15.21 17,500
2/6/2003 14.75 15.70 20,400
2/5/2003 14.90 15.10 47,100
2/4/2003 13.70 13.70 27,500
2/3/2003 13.10 13.30 6,500
1/31/2003 13.19 13.27 4,900
1/30/2003 13.20 13.30 10,400
1/29/2003 13.15 13.20 5,700
1/28/2003 12.80 13.10 14,900
1/27/2003 13.02 13.20 6,400
1/24/2003 13.23 13.58 14,000
1/23/2003 13.61 13.80 6,100
1/22/2003 13.80 14.10 3,100
1/21/2003 14.17 14.30 8,800
1/17/2003 14.20 14.38 2,700
1/16/2003 14.38 14.39 7,100
1/15/2003 14.20 14.30 3,900
1/14/2003 14.23 14.38 6,900
1/13/2003 14.40 14.57 5,200
1/10/2003 14.45 14.45 5,100
1/9/2003 14.02 14.10 11,000
1/8/2003 13.85 14.00 10,000
1/7/2003 13.82 13.88 10,200
1/6/2003 13.73 13.73 8,800
1/3/2003 13.65 14.00 10,300
1/2/2003 13.50 13.50 8,500
12/31/2002 13.00 13.18 23,200
12/30/2002 13.09 13.65 18,700
12/27/2002 13.75 13.90 20,300
12/26/2002 13.80 13.80 6,900
12/24/2002 13.35 13.35 4,700
12/23/2002 13.10 13.17 11,600
12/20/2002 13.02 13.05 27,000
12/19/2002 12.95 13.04 23,300
12/18/2002 12.98 13.00 15,300
12/17/2002 13.01 13.20 30,100
12/16/2002 13.25 13.40 38,700
12/13/2002 13.30 13.30 7,300
12/12/2002 13.15 13.23 22,200
12/11/2002 13.30 13.35 10,700
12/10/2002 13.09 13.12 22,200
12/9/2002 12.71 13.00 17,400
12/6/2002 12.96 12.97 54,500
12/5/2002 12.15 12.15 85,600
12/4/2002 12.02 12.06 36,000
12/3/2002 12.02 12.10 5,800
12/2/2002 12.13 12.33 26,300
11/29/2002 11.58 11.80 29,500
11/27/2002 11.85 12.05 26,500
11/26/2002 11.70 11.91 25,800
11/25/2002 11.65 11.71 17,300
11/22/2002 11.25 11.41 17,900
11/21/2002 11.00 11.00 20,700
11/20/2002 10.93 10.95 16,200
11/19/2002 10.58 10.70 3,000
11/18/2002 10.68 10.76 26,200
11/15/2002 10.30 10.51 12,300
11/14/2002 10.50 10.50 15,600
11/13/2002 10.25 10.30 3,800
11/12/2002 10.30 10.30 27,100
11/11/2002 10.35 10.38 10,400
11/8/2002 10.16 10.44 8,600
11/7/2002 10.45 10.50 16,600
11/6/2002 10.20 10.45 68,700
11/5/2002 10.10 10.10 38,900
11/4/2002 9.95 10.15 23,500
11/1/2002 10.10 10.15 18,400
10/31/2002 10.10 10.25 12,400
10/30/2002 10.05 10.24 13,300
10/29/2002 10.25 10.55 14,700
10/28/2002 10.63 10.70 11,600
10/25/2002 10.60 10.62 47,800
10/24/2002 10.21 10.23 46,900
10/23/2002 10.20 10.20 3,600
10/22/2002 10.12 10.15 4,300
10/21/2002 10.11 10.20 12,000
10/18/2002 10.10 10.18 8,500
10/17/2002 10.06 10.07 49,100
10/16/2002 9.85 9.94 36,000
10/15/2002 9.80 9.80 19,800
10/14/2002 9.70 9.70 8,200
10/11/2002 9.70 9.76 20,100
10/10/2002 9.79 10.04 11,000
10/9/2002 10.14 10.56 8,200
10/8/2002 10.56 10.56 15,900
10/7/2002 10.55 10.60 30,200
10/4/2002 10.48 10.50 23,000
10/3/2002 10.40 10.48 21,000
10/2/2002 10.50 10.61 5,500
10/1/2002 10.61 10.71 9,600
9/30/2002 10.81 11.10 46,100
9/27/2002 11.05 11.14 7,400
9/26/2002 11.10 11.12 10,200
9/25/2002 11.02 11.13 40,800
9/24/2002 11.14 11.14 17,200
9/23/2002 11.06 11.29 13,700
9/20/2002 11.35 11.74 28,500
9/19/2002 11.64 12.00 16,800
9/18/2002 11.99 12.00 4,400
9/17/2002 11.95 12.15 10,100
9/16/2002 12.15 12.40 16,600
9/13/2002 12.14 12.15 21,700
9/12/2002 11.40 12.00 26,400
9/11/2002 11.60 11.98 11,600
9/10/2002 11.85 12.46 24,300
9/9/2002 12.45 12.65 85,900
9/6/2002 12.55 13.60 28,400
9/5/2002 13.70 14.25 23,600
9/4/2002 13.77 13.92 10,400
9/3/2002 13.82 14.21 7,500
8/30/2002 14.25 14.61 8,800
8/29/2002 14.70 14.70 4,700
8/28/2002 14.70 14.90 10,000
8/27/2002 14.85 15.06 35,700
8/26/2002 15.00 15.15 12,700
8/23/2002 15.00 15.03 35,100
8/22/2002 15.04 15.45 30,800
8/21/2002 15.50 15.90 18,700
8/20/2002 15.90 15.97 6,600
8/19/2002 16.00 16.07 14,300
8/16/2002 16.10 16.15 23,500
8/15/2002 16.15 16.20 1,900
8/14/2002 16.20 16.48 5,400
8/13/2002 16.50 16.60 2,600
8/12/2002 16.29 16.35 2,900
8/9/2002 16.10 16.24 5,000
8/8/2002 16.27 16.29 4,300
8/7/2002 16.25 16.40 1,600
8/6/2002 16.35 16.35 8,200
8/5/2002 15.92 16.05 12,000
8/2/2002 16.10 16.38 9,900
8/1/2002 16.32 16.32 24,400
7/31/2002 16.30 16.60 14,700
7/30/2002 16.70 16.72 2,700
7/29/2002 16.65 16.65 19,800
7/26/2002 15.89 16.00 13,200
7/25/2002 15.70 16.30 8,700
7/24/2002 16.30 16.68 25,200
7/23/2002 16.85 17.25 8,500
7/22/2002 17.25 17.39 20,000
7/19/2002 17.00 17.00 21,700
7/18/2002 16.35 16.40 5,800
7/17/2002 16.34 16.34 43,000
7/16/2002 16.05 16.12 6,100
7/15/2002 16.15 16.15 16,100
7/12/2002 16.20 16.50 3,200
7/11/2002 16.50 16.57 4,300
7/10/2002 16.57 16.65 3,300
7/9/2002 16.36 16.65 7,600
7/8/2002 16.65 16.65 4,300
7/5/2002 16.55 16.60 3,400
7/3/2002 16.20 16.23 88,400
7/2/2002 16.00 16.50 7,900
7/1/2002 16.40 16.95 19,400
6/28/2002 16.95 16.95 95,700
6/27/2002 15.85 15.85 9,500
6/26/2002 15.81 15.84 15,000
6/25/2002 15.85 16.00 6,200
6/24/2002 15.95 16.00 9,800
6/21/2002 15.90 15.99 24,300
6/20/2002 15.10 15.12 19,000
6/19/2002 14.90 15.18 21,400
6/18/2002 15.09 15.70 6,200
6/17/2002 15.75 15.75 6,500
6/14/2002 15.35 15.38 11,100
6/13/2002 15.22 15.26 10,000
6/12/2002 15.25 15.25 13,200
6/11/2002 15.25 15.45 2,500
6/10/2002 15.15 15.50 5,800
6/7/2002 15.50 15.50 21,100
6/6/2002 15.05 15.30 9,100
6/5/2002 15.35 15.49 9,200
6/4/2002 15.48 16.00 13,800
6/3/2002 15.99 16.36 21,400
5/31/2002 16.39 16.40 18,400
5/30/2002 15.80 15.84 17,100
5/29/2002 15.74 15.74 7,900
5/28/2002 15.74 15.75 19,300
5/24/2002 15.25 15.35 20,900
5/23/2002 14.54 14.55 7,200
5/22/2002 14.45 14.55 14,800
5/21/2002 14.65 15.48 23,700
5/20/2002 15.42 15.60 3,800
5/17/2002 15.65 15.72 7,800
5/16/2002 15.62 16.03 16,800
5/15/2002 16.05 16.05 12,600
5/14/2002 16.05 16.05 9,000
5/13/2002 15.88 16.00 6,900
5/10/2002 16.02 16.25 16,500
5/9/2002 16.30 16.72 21,100
5/8/2002 16.40 16.44 7,700
5/7/2002 16.35 16.60 9,200
5/6/2002 16.60 16.63 16,000
5/3/2002 16.60 16.60 12,700
5/2/2002 16.45 16.49 5,800
5/1/2002 16.47 16.50 11,600
4/30/2002 16.50 16.50 17,300
4/29/2002 16.45 16.55 12,200
4/26/2002 16.65 16.85 4,800
4/25/2002 16.90 16.95 9,500
4/24/2002 16.73 16.81 6,400
4/23/2002 16.52 16.75 8,200
4/22/2002 16.65 17.00 16,200
4/19/2002 17.00 17.00 4,500
4/18/2002 16.95 16.95 5,000
4/17/2002 17.00 17.04 12,000
4/16/2002 16.98 17.04 23,200
4/15/2002 16.60 16.73 10,400
4/12/2002 16.40 16.40 9,000
4/11/2002 16.02 16.20 23,000
4/10/2002 16.04 16.15 11,700
4/9/2002 15.92 16.05 21,700
4/8/2002 15.98 15.99 7,700
4/5/2002 15.75 15.90 3,400
4/4/2002 15.65 15.85 16,600
4/3/2002 15.28 15.30 15,900
4/2/2002 14.74 14.82 3,600
4/1/2002 14.66 14.66 1,800
3/28/2002 14.60 14.60 6,900
3/27/2002 14.51 14.58 71,400
3/26/2002 14.20 14.27 7,900
3/25/2002 14.35 14.59 10,600
3/22/2002 14.59 14.67 8,700
3/21/2002 14.57 14.66 7,800
3/20/2002 14.50 14.76 12,100
3/19/2002 14.75 15.12 13,200
3/18/2002 15.00 15.07 8,100
3/15/2002 14.95 15.15 53,400
3/14/2002 15.00 15.00 7,700
3/13/2002 14.85 14.95 9,000
3/12/2002 14.80 14.85 13,300
3/11/2002 14.55 14.63 11,900
3/8/2002 14.62 14.62 15,200
3/7/2002 14.10 14.10 9,600
3/6/2002 14.03 14.04 11,500
3/5/2002 13.95 14.10 7,600
3/4/2002 13.95 14.00 16,500
3/1/2002 13.50 13.70 15,500
2/28/2002 13.56 13.65 13,000
2/27/2002 13.60 13.67 1,300
2/26/2002 13.70 13.70 5,100
2/25/2002 13.45 13.45 1,900
2/22/2002 13.47 13.50 8,000
2/21/2002 13.25 13.35 56,600
2/20/2002 13.34 13.35 10,700
2/19/2002 13.40 13.47 6,600
2/15/2002 13.20 13.45 21,000
2/14/2002 13.45 13.80 13,500
2/13/2002 13.65 13.80 14,800
2/12/2002 13.80 14.04 7,800
2/11/2002 13.95 14.05 5,600
2/8/2002 13.95 14.00 8,300
2/7/2002 13.90 13.96 10,400
2/6/2002 13.90 13.95 4,400
2/5/2002 14.00 14.05 6,400
2/4/2002 13.65 13.74 8,200
2/1/2002 13.90 14.10 12,200
1/31/2002 14.10 14.10 8,900
1/30/2002 14.00 14.25 12,700
1/29/2002 14.01 14.05 5,100
1/28/2002 14.10 14.15 2,400
1/25/2002 14.10 14.10 3,100
1/24/2002 14.00 14.06 5,000
1/23/2002 14.10 14.10 9,600
1/22/2002 13.79 14.00 12,800
1/18/2002 13.75 13.95 3,300
1/17/2002 13.93 13.95 2,200
1/16/2002 13.98 14.00 25,200
1/15/2002 13.98 14.00 23,300
1/14/2002 13.85 13.85 6,000
1/11/2002 13.75 13.90 44,000
1/10/2002 13.90 14.00 14,000
1/9/2002 13.80 14.00 10,300
1/8/2002 13.98 14.09 12,600
1/7/2002 14.10 14.35 5,600
1/4/2002 14.35 14.55 50,600
1/3/2002 14.41 14.46 9,500
1/2/2002 13.80 14.00 14,200
12/31/2001 13.90 14.12 7,100
12/28/2001 13.70 14.30 13,700
12/27/2001 14.30 14.75 24,600
12/26/2001 14.60 14.75 8,400
12/24/2001 14.72 14.72 11,600
12/21/2001 14.50 14.60 20,200
12/20/2001 14.35 14.65 10,400
12/19/2001 14.40 14.95 23,400
12/18/2001 14.68 14.88 29,900
12/17/2001 14.00 14.00 14,900
12/14/2001 14.00 14.00 25,500
12/13/2001 13.90 13.94 31,200
12/12/2001 13.80 13.90 9,900
12/11/2001 13.85 13.90 3,900
12/10/2001 13.79 13.89 2,900
12/7/2001 13.89 13.94 14,100
12/6/2001 13.90 13.95 17,900
12/5/2001 13.90 13.99 15,100
12/4/2001 13.85 13.96 10,400
12/3/2001 13.87 13.98 4,700
11/30/2001 13.65 13.90 11,300
11/29/2001 14.00 14.00 14,000
11/28/2001 13.25 13.80 8,200
11/27/2001 13.00 14.03 18,500
11/26/2001 13.50 13.60 13,300
11/23/2001 12.95 13.00 5,500
11/21/2001 12.40 12.55 3,300
11/20/2001 12.45 12.45 6,900
11/19/2001 12.20 12.30 14,600
11/16/2001 11.44 11.45 2,300
11/15/2001 11.20 11.45 5,200
11/14/2001 11.40 11.60 7,900
11/13/2001 11.60 11.60 9,700
11/12/2001 11.00 11.00 5,800
11/9/2001 10.99 10.99 1,300
11/8/2001 10.99 11.00 700
11/7/2001 10.95 11.13 4,900
11/6/2001 11.23 11.35 6,200
11/5/2001 11.36 11.41 3,300
11/2/2001 11.40 11.56 3,500
11/1/2001 11.56 11.56 2,100
10/31/2001 11.56 11.60 4,800
10/30/2001 11.60 11.60 12,800
10/29/2001 11.45 11.60 3,000
10/26/2001 11.65 11.85 4,600
10/25/2001 11.60 11.60 9,200
10/24/2001 11.10 11.10 46,500
10/23/2001 10.73 10.75 9,400
10/22/2001 10.70 10.75 17,700
10/19/2001 10.45 10.68 2,200
10/18/2001 10.70 10.99 6,500
10/17/2001 10.99 10.99 6,200
10/16/2001 10.95 10.99 4,600
10/15/2001 10.96 10.96 14,800
10/12/2001 10.99 11.00 9,500
10/11/2001 10.99 11.00 7,400
10/10/2001 10.99 10.99 2,400
10/9/2001 10.95 11.09 8,000
10/8/2001 11.09 11.29 8,100
10/5/2001 11.39 11.54 1,800
10/4/2001 11.56 11.66 5,000
10/3/2001 11.66 11.73 14,700
10/2/2001 11.76 11.78 4,000
10/1/2001 11.80 11.82 9,900
9/28/2001 11.70 12.00 10,300
9/27/2001 12.06 12.06 2,900
9/26/2001 11.72 11.85 5,500
9/25/2001 11.75 11.85 500
9/24/2001 11.85 12.24 22,600
9/21/2001 12.18 12.35 12,700
9/20/2001 12.25 12.30 16,200
9/19/2001 12.26 12.41 8,000
9/18/2001 12.36 12.40 3,700
9/17/2001 12.45 13.11 30,700
9/10/2001 13.20 13.31 21,300
9/7/2001 13.26 13.30 42,100
9/6/2001 13.28 13.28 11,300
9/5/2001 12.85 12.95 5,000
9/4/2001 12.80 12.80 7,600
8/31/2001 12.65 12.66 6,700
8/30/2001 12.57 12.70 3,900
8/29/2001 12.55 12.55 7,900
8/28/2001 12.50 12.51 5,100
8/27/2001 12.52 12.60 2,900
8/24/2001 12.55 12.55 9,300
8/23/2001 12.49 12.59 6,100
8/22/2001 12.36 12.36 6,200
8/21/2001 12.36 12.60 7,900
8/20/2001 12.60 12.60 15,200
8/17/2001 12.34 12.75 27,700
8/16/2001 12.81 12.91 21,500
8/15/2001 12.91 13.05 81,000
8/14/2001 13.01 13.33 89,400
8/13/2001 13.43 13.43 12,900
8/10/2001 13.20 13.21 12,700
8/9/2001 13.30 13.30 5,500
8/8/2001 13.18 13.45 3,100
8/7/2001 13.40 13.46 6,200
8/6/2001 13.30 13.49 5,600
8/3/2001 13.43 13.50 32,600
8/2/2001 13.13 13.15 1,400
8/1/2001 13.20 13.20 7,100
7/31/2001 13.10 13.55 55,800
7/30/2001 13.20 13.39 3,300
7/27/2001 13.44 13.54 1,800
7/26/2001 13.60 13.70 14,200
7/25/2001 13.15 13.26 5,600
7/24/2001 13.35 13.35 2,900
7/23/2001 13.20 13.41 2,300
7/20/2001 13.49 13.54 2,100
7/19/2001 13.55 13.55 14,700
7/18/2001 13.45 13.65 8,400
7/17/2001 13.50 13.50 26,000
7/16/2001 13.00 13.40 14,300
7/13/2001 13.22 13.25 8,200
7/12/2001 13.16 13.20 24,300
7/11/2001 12.75 12.82 2,700
7/10/2001 12.75 12.95 11,200
7/9/2001 12.89 13.09 26,200
7/6/2001 12.55 12.77 10,800
7/5/2001 12.79 12.95 4,900
7/3/2001 12.92 13.01 4,000
7/2/2001 13.00 13.25 16,500
6/29/2001 13.30 13.30 87,900
6/28/2001 12.74 12.75 12,200
6/27/2001 12.65 12.70 26,200
6/26/2001 12.63 12.80 10,500
6/25/2001 12.70 12.73 31,700
6/22/2001 12.72 12.75 6,100
6/21/2001 12.70 12.70 18,900
6/20/2001 12.30 12.35 19,500
6/19/2001 12.20 12.45 12,700
6/18/2001 12.30 12.57 6,200
6/15/2001 12.57 12.70 13,800
6/14/2001 12.80 12.85 8,800
6/13/2001 12.75 12.80 28,100
6/12/2001 12.80 13.35 17,900
6/11/2001 13.35 13.73 10,100
6/8/2001 13.78 14.00 14,000
6/7/2001 14.04 14.13 7,600
6/6/2001 14.13 14.25 16,000
6/5/2001 14.18 14.50 23,600
6/4/2001 14.50 14.50 19,800
6/1/2001 13.90 13.90 18,800
5/31/2001 13.50 13.55 23,200
5/30/2001 13.25 13.25 15,400
5/29/2001 13.25 13.25 9,400
5/25/2001 13.18 13.20 6,000
5/24/2001 13.20 13.59 36,600
5/23/2001 13.35 13.47 5,500
5/22/2001 13.40 13.48 37,700
5/21/2001 13.25 13.48 36,500
5/18/2001 13.10 13.15 18,600
5/17/2001 13.20 13.25 23,900
5/16/2001 12.75 12.75 17,100
5/15/2001 12.55 12.55 27,100
5/14/2001 12.05 12.05 17,900
5/11/2001 11.51 11.55 58,700
5/10/2001 11.55 11.71 54,400
5/9/2001 11.12 11.12 10,100
5/8/2001 10.90 10.90 57,700
5/7/2001 10.40 10.57 5,900
5/4/2001 10.50 10.50 4,800
5/3/2001 10.40 10.40 700
5/2/2001 10.35 10.35 3,800
5/1/2001 10.32 10.34 6,000
4/30/2001 10.34 10.35 1,200
4/27/2001 10.20 10.20 6,500
4/26/2001 10.10 10.10 8,500
4/25/2001 9.90 10.00 5,300
4/24/2001 9.90 10.17 11,200
4/23/2001 10.10 10.20 7,400
4/20/2001 10.03 10.04 4,300
4/19/2001 10.05 10.30 10,100
4/18/2001 10.30 10.55 3,800
4/17/2001 10.60 10.60 900
4/16/2001 10.55 10.65 7,200
4/12/2001 10.45 10.45 4,300
4/11/2001 10.20 10.28 1,600
4/10/2001 10.25 10.25 2,100
4/9/2001 10.20 10.20 3,100
4/6/2001 10.15 10.20 5,400
4/5/2001 10.15 10.15 14,000
4/4/2001 10.15 10.15 23,400
4/3/2001 10.00 10.60 12,200
4/2/2001 10.55 10.62 2,000
3/30/2001 10.60 10.60 7,800
3/29/2001 10.50 10.55 8,100
3/28/2001 10.40 10.45 7,600
3/27/2001 10.40 10.40 23,600
3/26/2001 10.40 10.40 12,000
3/23/2001 10.35 10.37 5,400
3/22/2001 10.30 10.41 16,600
3/21/2001 10.30 10.30 10,000
3/20/2001 10.29 10.29 23,100
3/19/2001 10.26 10.26 9,200
3/16/2001 9.95 9.95 18,000
3/15/2001 9.95 9.95 9,000
3/14/2001 9.76 9.84 19,200
3/13/2001 9.75 9.89 10,500
3/12/2001 9.81 9.90 16,600
3/9/2001 9.85 9.85 22,500
3/8/2001 9.60 9.60 1,100
3/7/2001 9.70 9.75 10,100
3/6/2001 9.65 9.65 6,200
3/5/2001 9.55 9.60 3,300
3/2/2001 9.60 9.80 9,400
3/1/2001 9.75 9.90 12,400
2/28/2001 9.90 9.90 7,500
2/27/2001 9.85 10.00 2,500
2/26/2001 9.90 9.90 4,400
2/23/2001 9.65 9.85 13,100
2/22/2001 9.90 9.95 0
2/21/2001 9.90 9.95 4,700
2/20/2001 9.80 9.80 3,100
2/16/2001 9.80 9.80 100
2/15/2001 9.75 9.87 7,700
2/14/2001 9.60 9.78 14,600
2/13/2001 9.73 9.75 5,600
2/12/2001 9.85 9.87 30,000
2/9/2001 9.30 9.75 15,300
2/8/2001 9.65 9.69 4,400
2/7/2001 9.60 9.60 17,700
2/6/2001 9.20 9.30 7,900
2/5/2001 9.25 9.25 13,400
2/2/2001 9.09 9.10 8,100
2/1/2001 9.15 9.20 10,000
1/31/2001 8.91 9.25 10,300
1/30/2001 9.20 9.45 11,900
1/29/2001 9.41 9.49 61,500
1/26/2001 8.69 8.69 1,900
1/25/2001 8.69 8.69 11,700
1/24/2001 8.69 8.69 27,500
1/23/2001 8.50 8.69 4,400
1/22/2001 8.69 8.81 8,300
1/19/2001 8.94 8.94 5,800
1/18/2001 8.69 8.75 14,400
1/17/2001 8.69 8.75 7,200
1/16/2001 8.63 8.63 7,700
1/12/2001 8.63 8.63 11,600
1/11/2001 8.31 8.50 11,100
1/10/2001 8.44 8.50 14,700
1/9/2001 8.63 8.63 22,900
1/8/2001 8.13 8.25 2,800
1/5/2001 8.13 8.38 22,800
1/4/2001 7.69 7.75 14,200
1/3/2001 7.63 7.69 14,100
1/2/2001 7.56 7.63 10,600
12/29/2000 7.38 7.50 135,000
12/28/2000 6.56 6.69 31,600
12/27/2000 6.63 6.75 28,900
12/26/2000 6.50 6.88 16,100
12/22/2000 6.50 6.88 20,400
12/21/2000 6.75 6.81 34,200
12/20/2000 6.94 7.13 14,500
12/19/2000 6.88 7.38 40,400
12/18/2000 6.63 6.75 31,000
12/15/2000 6.69 6.81 22,800
12/14/2000 6.56 6.69 10,500
12/13/2000 6.81 6.94 33,800
12/12/2000 6.50 6.81 13,900
12/11/2000 6.81 6.81 27,000
12/8/2000 6.63 6.69 25,600
12/7/2000 6.44 6.88 25,000
12/6/2000 6.94 6.94 2,600
12/5/2000 7.00 7.00 7,400
12/4/2000 6.88 7.19 20,400
12/1/2000 7.00 7.19 8,000
11/30/2000 6.94 7.31 59,300
11/29/2000 7.19 7.50 11,300
11/28/2000 7.38 7.56 12,600
11/27/2000 7.31 7.38 13,500
11/24/2000 7.00 7.06 2,100
11/22/2000 7.06 7.31 22,000
11/21/2000 7.13 7.31 12,700
11/20/2000 7.06 7.25 17,500
11/17/2000 7.25 7.31 15,800
11/16/2000 7.44 7.63 22,600
11/15/2000 7.38 7.56 44,500
11/14/2000 7.56 7.63 23,000
11/13/2000 7.63 7.94 20,200
11/10/2000 8.06 8.06 7,400
11/9/2000 8.19 8.19 7,300
11/8/2000 8.06 8.13 8,000
11/7/2000 8.31 8.38 30,200
11/6/2000 8.25 8.25 36,000
11/3/2000 7.94 7.94 13,200
11/2/2000 8.00 8.13 23,700
11/1/2000 8.25 8.50 24,000
10/31/2000 8.38 8.38 18,400
10/30/2000 7.88 7.88 22,900
10/27/2000 7.81 7.81 6,700
10/26/2000 7.94 8.00 6,500
10/25/2000 7.88 7.88 13,700
10/24/2000 7.69 7.81 3,400
10/23/2000 7.94 7.94 3,300
10/20/2000 8.00 8.00 24,400
10/19/2000 8.13 8.13 11,500
10/18/2000 7.75 8.00 13,500
10/17/2000 7.94 7.94 3,300
10/16/2000 7.94 7.94 9,300
10/13/2000 7.88 8.19 21,300
10/12/2000 8.19 8.25 8,800
10/11/2000 8.00 8.06 11,000
10/10/2000 8.00 8.44 14,400
10/9/2000 8.06 8.25 18,700
10/6/2000 7.88 7.88 48,700
10/5/2000 7.56 7.56 12,000
10/4/2000 7.56 7.75 38,400
10/3/2000 7.88 8.13 16,500
10/2/2000 8.13 8.13 6,500
9/29/2000 8.00 8.00 19,100
9/28/2000 7.94 8.06 8,500
9/27/2000 7.94 8.50 98,700
9/26/2000 8.56 8.81 6,300
9/25/2000 8.44 8.63 18,400
9/22/2000 8.56 8.81 28,000
9/21/2000 9.06 9.06 11,200
9/20/2000 9.13 9.19 31,400
9/19/2000 9.19 9.19 42,900
9/18/2000 9.13 9.19 12,600
9/15/2000 9.19 9.44 31,200
9/14/2000 9.38 9.56 14,800
9/13/2000 9.44 9.69 46,400
9/12/2000 9.69 9.81 1,600
9/11/2000 9.44 9.69 9,700
9/8/2000 9.50 9.69 3,800
9/7/2000 9.69 9.75 5,400
9/6/2000 9.69 9.69 7,000
9/5/2000 9.63 9.75 8,500
9/1/2000 9.63 9.69 21,400
8/31/2000 9.69 10.31 68,500
8/30/2000 10.31 10.31 15,200
8/29/2000 10.38 10.63 32,000
8/28/2000 10.19 10.25 24,700
8/25/2000 9.94 10.00 22,000
8/24/2000 9.63 9.63 8,400
8/23/2000 9.50 9.63 25,900
8/22/2000 9.50 9.50 4,800
8/21/2000 9.56 9.63 15,500
8/18/2000 9.69 9.88 11,400
8/17/2000 9.75 10.00 51,100
8/16/2000 9.56 9.63 19,800
8/15/2000 9.56 9.56 3,300
8/14/2000 9.25 9.50 46,600
8/11/2000 9.44 9.44 8,600
8/10/2000 9.31 9.44 27,200
8/9/2000 9.44 9.50 6,800
8/8/2000 9.44 9.50 19,000
8/7/2000 9.56 9.69 4,800
8/4/2000 9.56 9.69 8,700
8/3/2000 9.63 9.69 4,600
8/2/2000 9.56 9.69 8,500
8/1/2000 9.81 9.81 20,700
7/31/2000 9.69 9.69 15,300
7/28/2000 9.63 9.81 10,900
7/27/2000 9.81 9.81 70,700
7/26/2000 9.81 9.88 65,900
7/25/2000 8.88 8.88 46,200
7/24/2000 8.75 8.88 18,900
7/21/2000 8.63 8.75 8,200
7/20/2000 8.63 8.75 4,800
7/19/2000 8.63 8.69 11,300
7/18/2000 8.44 8.63 16,500
7/17/2000 8.50 8.94 21,000
7/14/2000 8.63 8.75 11,400
7/13/2000 8.69 8.69 11,200
7/12/2000 8.69 9.00 18,400
7/11/2000 8.88 9.06 14,500
7/10/2000 9.06 9.06 17,100
7/7/2000 9.00 9.06 22,100
7/6/2000 8.50 8.50 17,700
7/5/2000 8.38 8.63 43,300
7/3/2000 8.44 8.63 20,700
6/30/2000 8.50 8.50 160,000
6/29/2000 7.75 7.94 30,300
6/28/2000 7.81 7.81 33,000
6/27/2000 7.69 8.13 40,900
6/26/2000 7.94 7.94 32,200
6/23/2000 7.69 7.88 37,200
6/22/2000 7.88 8.06 40,700
6/21/2000 8.06 8.25 43,400
6/20/2000 8.06 8.19 56,800
6/19/2000 8.00 8.44 52,200
6/16/2000 8.19 8.81 49,100
6/15/2000 8.88 9.13 62,300
6/14/2000 9.13 9.13 20,200
6/13/2000 9.13 9.19 10,900
6/12/2000 9.19 9.50 37,300
6/9/2000 9.44 9.44 3,800
6/8/2000 9.44 9.56 14,100
6/7/2000 9.56 9.56 3,400
6/6/2000 9.56 9.63 11,200
6/5/2000 9.69 9.94 26,000
6/2/2000 9.81 9.88 9,500
6/1/2000 9.81 9.94 27,700
5/31/2000 9.69 9.81 5,600
5/30/2000 9.81 10.25 13,500
5/26/2000 10.06 10.31 7,700
5/25/2000 10.38 10.63 9,700
5/24/2000 10.75 10.75 26,000
5/23/2000 9.88 9.88 7,900
5/22/2000 9.63 9.81 7,500
5/19/2000 9.81 9.81 55,000
5/18/2000 9.38 9.50 113,700
5/17/2000 9.31 9.50 122,400
5/16/2000 9.19 9.19 165,200
5/15/2000 9.06 9.31 17,000
5/12/2000 8.94 9.00 191,600
5/11/2000 8.94 9.00 132,900
5/10/2000 8.94 9.81 37,200
5/9/2000 9.75 10.13 15,600
5/8/2000 10.13 10.94 49,100
5/5/2000 10.94 11.19 16,500
5/4/2000 11.19 11.19 5,100
5/3/2000 11.19 11.25 13,900
5/2/2000 11.06 11.31 33,700
5/1/2000 11.19 11.31 45,400
4/28/2000 11.19 11.19 8,900
4/27/2000 11.06 11.38 18,300
4/26/2000 10.94 10.94 9,500
4/25/2000 10.75 11.06 4,000
4/24/2000 11.06 11.63 12,000
4/20/2000 11.63 12.06 4,000
4/19/2000 12.06 12.13 15,300
4/18/2000 12.00 12.13 9,200
4/17/2000 12.00 12.31 26,900
4/14/2000 11.94 12.38 10,300
4/13/2000 12.25 12.56 12,200
4/12/2000 12.50 13.00 8,300
4/11/2000 13.13 13.13 8,000
4/10/2000 13.00 13.69 13,100
4/7/2000 13.56 13.94 16,800
4/6/2000 13.75 14.13 9,500
4/5/2000 14.00 14.63 14,300
4/4/2000 14.56 15.63 17,400
4/3/2000 15.75 15.75 8,200
3/31/2000 14.88 15.00 7,200
3/30/2000 15.06 15.06 500
3/29/2000 15.00 15.00 5,300
3/28/2000 14.50 14.50 1,900
3/27/2000 14.44 14.75 69,100
3/24/2000 14.75 14.75 1,100
3/23/2000 14.69 15.44 10,200
3/22/2000 15.44 15.81 52,400
3/21/2000 15.63 15.63 19,600
3/20/2000 14.88 14.88 5,100
3/17/2000 14.63 14.88 12,500
3/16/2000 14.31 14.38 8,700
3/15/2000 14.00 14.13 7,900
3/14/2000 14.19 14.31 13,800
3/13/2000 14.06 14.13 15,200
3/10/2000 13.56 13.56 5,500
3/9/2000 13.19 13.25 10,400
3/8/2000 12.63 13.38 7,200
3/7/2000 13.38 13.38 7,500
3/6/2000 13.75 14.00 1,100
3/3/2000 13.88 13.88 5,000
3/2/2000 14.00 14.06 1,400
3/1/2000 14.00 14.25 30,200
2/29/2000 13.56 13.69 5,800
2/28/2000 13.44 13.50 9,400
2/25/2000 12.94 13.00 5,100
2/24/2000 13.00 13.13 2,700
2/23/2000 13.06 13.81 16,500
2/22/2000 13.88 13.94 300
2/18/2000 13.94 14.13 14,300
2/17/2000 13.94 14.00 23,500
2/16/2000 13.94 14.00 31,600
2/15/2000 13.81 13.88 8,400
2/14/2000 13.50 13.56 36,500
2/11/2000 13.13 13.50 12,700
2/10/2000 13.50 13.94 11,900
2/9/2000 13.94 14.31 19,200
2/8/2000 14.31 15.25 12,600
2/7/2000 15.19 15.44 12,400
2/4/2000 15.25 15.88 7,700
2/3/2000 15.69 15.75 20,200
2/2/2000 15.75 16.13 5,500
2/1/2000 16.13 16.31 210,800
1/31/2000 16.19 16.31 23,500
1/28/2000 16.31 16.44 40,500
1/27/2000 16.31 16.31 5,300
1/26/2000 16.31 16.44 45,600
1/25/2000 16.25 16.38 19,300
1/24/2000 16.19 16.25 20,500
1/21/2000 16.19 16.31 31,300
1/20/2000 16.25 16.31 23,100
1/19/2000 16.38 16.38 4,600
1/18/2000 16.19 16.25 13,200
1/14/2000 16.19 16.25 5,400
1/13/2000 16.13 16.13 102,400
1/12/2000 15.88 15.94 21,300
1/11/2000 15.50 15.69 17,500
1/10/2000 15.44 15.63 33,600
1/7/2000 15.00 15.13 17,900
1/6/2000 14.88 15.56 86,600
1/5/2000 16.31 16.50 5,800
1/4/2000 16.31 16.38 3,500
1/3/2000 16.44 16.50 8,800
12/31/1999 16.13 16.13 2,800
12/30/1999 16.00 16.44 39,700
12/29/1999 16.25 16.38 8,900
12/28/1999 16.31 16.69 28,100
12/27/1999 16.75 17.00 12,300
12/23/1999 17.00 17.19 7,100
12/22/1999 17.19 17.31 17,500
12/21/1999 17.31 17.63 44,400
12/20/1999 17.56 18.00 24,500
12/17/1999 18.00 18.38 24,200
12/16/1999 18.19 18.31 7,000
12/15/1999 18.25 18.25 18,300
12/14/1999 18.31 18.38 8,500
12/13/1999 18.44 18.50 9,600
12/10/1999 18.50 18.88 8,400
12/9/1999 18.88 18.88 51,600
12/8/1999 18.50 18.63 23,100
12/7/1999 18.50 18.72 44,200
12/6/1999 18.81 18.88 54,500
12/3/1999 18.63 18.81 13,300
12/2/1999 18.38 18.44 20,400
12/1/1999 18.31 18.38 16,600
11/30/1999 18.31 18.31 36,700
11/29/1999 18.25 18.25 12,400
11/26/1999 17.81 17.88 1,800
11/24/1999 17.94 18.00 12,000
11/23/1999 18.06 18.06 28,800
11/22/1999 18.00 18.13 31,300
11/19/1999 18.50 18.63 7,800
11/18/1999 18.63 19.00 15,200
11/17/1999 18.94 19.00 5,100
11/16/1999 18.81 19.00 52,700
11/15/1999 18.88 18.88 11,100
11/12/1999 18.38 18.50 11,300
11/11/1999 18.19 18.25 6,200
11/10/1999 18.06 18.13 8,200
11/9/1999 17.94 17.94 10,400
11/8/1999 17.75 18.00 2,200
11/5/1999 18.00 18.00 53,500
11/4/1999 16.00 16.38 35,400
11/3/1999 16.38 16.50 7,500
11/2/1999 16.44 16.50 21,800
11/1/1999 16.25 16.38 4,400
10/29/1999 16.13 16.38 24,900
10/28/1999 15.94 15.94 13,900
10/27/1999 15.88 15.94 92,300
10/26/1999 15.94 16.00 38,800
10/25/1999 15.88 16.00 16,200
10/22/1999 16.13 16.38 35,500
10/21/1999 16.38 16.38 11,000
10/20/1999 16.25 16.25 300
10/19/1999 16.31 16.38 16,900
10/18/1999 16.13 16.31 2,200
10/15/1999 16.44 16.44 4,900
10/14/1999 16.25 16.56 20,800
10/13/1999 16.38 16.94 16,000
10/12/1999 16.81 17.00 4,500
10/11/1999 16.63 17.19 32,100
10/8/1999 16.69 16.94 5,900
10/7/1999 17.00 17.06 40,500
10/6/1999 17.31 17.75 89,300
10/5/1999 17.50 18.75 84,900
10/4/1999 18.75 19.56 25,600
10/1/1999 19.63 19.63 3,400
9/30/1999 19.44 19.50 11,100
9/29/1999 19.50 19.50 23,200
9/28/1999 19.31 20.44 25,500
9/27/1999 20.56 21.63 98,700
9/24/1999 21.88 22.50 31,600
9/23/1999 22.50 22.63 7,000
9/22/1999 22.63 22.69 6,000
9/21/1999 22.75 22.75 1,500
9/20/1999 22.56 22.63 11,000
9/17/1999 22.63 22.63 8,300
9/16/1999 22.63 22.81 3,300
9/15/1999 22.75 23.00 6,000
9/14/1999 23.06 23.38 30,800
9/13/1999 23.44 23.50 15,600
9/10/1999 23.25 23.38 29,100
9/9/1999 22.94 22.94 1,800
9/8/1999 22.69 22.69 600
9/7/1999 22.69 22.69 1,000
9/3/1999 22.56 22.56 10,500
9/2/1999 22.38 22.44 3,900
9/1/1999 22.44 22.50 2,600
8/31/1999 22.50 22.56 1,700
8/30/1999 22.63 22.63 2,500
8/27/1999 22.88 23.25 3,800
8/26/1999 23.31 23.31 0
8/25/1999 23.31 23.31 4,600
8/24/1999 23.44 23.44 10,200
8/23/1999 23.50 23.50 9,900
8/20/1999 23.50 23.56 28,600
8/19/1999 23.25 23.25 12,700
8/18/1999 23.25 23.38 73,100
8/17/1999 23.38 23.56 2,900
8/16/1999 23.56 23.63 5,300
8/13/1999 23.56 23.56 1,300
8/12/1999 23.50 23.94 12,300
8/11/1999 23.94 24.06 3,900
8/10/1999 24.06 24.13 18,300
8/9/1999 24.06 24.25 17,300
8/6/1999 24.19 24.25 34,600
8/5/1999 24.25 24.31 25,900
8/4/1999 24.31 24.31 6,400
8/3/1999 24.25 24.25 39,600
8/2/1999 24.13 24.31 31,000
7/30/1999 24.31 24.38 7,000
7/29/1999 24.44 24.69 51,000
7/28/1999 24.75 25.00 85,800
7/27/1999 24.50 24.75 53,800
7/26/1999 24.75 24.88 44,000
7/23/1999 24.88 25.00 77,700
7/22/1999 24.88 25.06 289,200
7/21/1999 25.00 25.75 307,400
7/20/1999 25.75 27.06 159,200
7/19/1999 27.13 27.38 34,700
7/16/1999 27.25 27.63 120,700
7/15/1999 27.81 27.81 19,800
7/14/1999 27.75 27.88 9,800
7/13/1999 27.50 27.88 98,700
7/12/1999 27.94 29.03 34,800
7/9/1999 29.06 29.44 29,600
7/8/1999 29.63 29.63 50,100
7/7/1999 29.38 29.56 46,800
7/6/1999 26.00 26.00 26,400
7/2/1999 25.06 25.25 8,100
7/1/1999 25.00 25.00 19,500
6/30/1999 24.50 25.13 63,100
6/29/1999 24.50 24.75 8,800
6/28/1999 24.44 24.44 32,300
6/25/1999 23.75 23.81 6,000
6/24/1999 23.44 23.50 6,900
6/23/1999 23.50 23.94 24,100
6/22/1999 23.69 23.69 26,900
6/21/1999 23.13 23.13 24,100
6/18/1999 22.44 22.69 30,500
6/17/1999 22.50 22.50 46,300
6/16/1999 22.25 23.25 15,500
6/15/1999 23.00 23.63 26,000
6/14/1999 23.38 23.63 4,900
6/11/1999 23.75 23.75 900
6/10/1999 23.63 23.75 4,300
6/9/1999 23.63 23.63 4,000
6/8/1999 23.50 23.88 8,000
6/7/1999 23.13 23.63 8,700
6/4/1999 23.56 23.56 7,200
6/3/1999 23.06 23.13 3,300
6/2/1999 22.69 23.06 10,500
6/1/1999 23.00 23.63 8,800
5/28/1999 23.81 24.00 12,300
5/27/1999 22.94 22.94 4,500
5/26/1999 22.94 23.31 4,200
5/25/1999 22.94 23.00 29,500
5/24/1999 22.94 22.94 9,500
5/21/1999 22.75 22.75 9,700
5/20/1999 22.44 22.50 8,900
5/19/1999 22.38 22.63 12,700
5/18/1999 22.31 22.31 4,200
5/17/1999 21.75 22.50 27,300
5/14/1999 22.63 22.69 1,400
5/13/1999 22.69 22.88 9,500
5/12/1999 22.75 23.00 3,100
5/11/1999 22.81 23.31 9,900
5/10/1999 23.31 23.44 13,000
5/7/1999 22.69 22.69 800
5/6/1999 22.38 22.38 300
5/5/1999 22.31 22.88 21,000
5/4/1999 22.75 23.00 4,800
5/3/1999 22.94 23.44 4,400
4/30/1999 23.25 23.75 7,900
4/29/1999 23.75 23.75 21,100
4/28/1999 23.31 23.50 9,700
4/27/1999 23.13 23.25 7,600
4/26/1999 22.25 23.06 18,400
4/23/1999 22.88 22.88 1,300
4/22/1999 22.69 22.94 9,600
4/21/1999 22.81 23.19 33,300
4/20/1999 23.25 24.75 10,000
4/19/1999 24.50 25.25 18,500
4/16/1999 23.94 24.56 5,600
4/15/1999 23.94 24.19 16,800
4/14/1999 23.75 24.13 10,100
4/13/1999 23.56 23.88 6,000
4/12/1999 23.81 23.94 11,500
4/9/1999 23.56 23.63 5,500
4/8/1999 22.88 23.00 5,300
4/7/1999 22.50 22.63 9,000
4/6/1999 22.25 22.31 12,000
4/5/1999 21.50 21.75 17,900
4/1/1999 20.75 20.88 127,900
3/31/1999 20.69 20.88 10,000
3/30/1999 21.06 21.06 8,100
3/29/1999 20.88 21.44 15,900
3/26/1999 20.50 20.88 19,900
3/25/1999 20.75 21.63 21,600
3/24/1999 21.63 21.75 1,500
3/23/1999 21.75 22.38 3,400
3/22/1999 22.50 22.94 2,600
3/19/1999 22.75 23.13 13,800
3/18/1999 22.50 22.63 3,800
3/17/1999 22.50 23.00 3,400
3/16/1999 23.00 23.31 4,700
3/15/1999 23.06 23.25 2,100
3/12/1999 23.38 23.63 12,300
3/11/1999 23.63 23.63 4,800
3/10/1999 23.00 23.13 7,000
3/9/1999 23.13 23.13 3,700
3/8/1999 23.19 23.19 5,100
3/5/1999 23.19 23.19 3,400
3/4/1999 22.88 22.88 4,100
3/3/1999 22.31 22.31 6,800
3/2/1999 21.81 22.00 4,500
3/1/1999 21.63 21.81 9,800
2/26/1999 21.44 21.81 3,000
2/25/1999 21.69 21.81 18,700
2/24/1999 21.75 22.31 2,300
2/23/1999 22.50 22.50 10,300
2/22/1999 22.00 22.00 2,400
2/19/1999 21.94 22.00 3,000
2/18/1999 22.06 22.06 10,900
2/17/1999 21.88 22.00 3,200
2/16/1999 22.00 22.88 9,900
2/12/1999 22.31 23.25 7,900
2/11/1999 22.94 22.94 3,000
2/10/1999 22.69 23.44 3,400
2/9/1999 23.50 23.63 40,700
2/8/1999 23.69 23.69 600
2/5/1999 23.69 23.94 3,100
2/4/1999 23.94 24.00 3,900
2/3/1999 24.00 24.00 2,900
2/2/1999 23.81 23.81 4,200
2/1/1999 23.88 24.00 26,300
1/29/1999 24.00 24.00 6,500
1/28/1999 23.50 24.00 18,900
1/27/1999 23.75 24.88 7,800
1/26/1999 25.00 25.00 9,000
1/25/1999 24.13 24.13 3,800
1/22/1999 23.75 23.75 2,500
1/21/1999 23.00 24.00 7,800
1/20/1999 23.75 23.88 15,900
1/19/1999 23.75 23.75 6,900
1/15/1999 23.13 23.13 13,900
1/14/1999 22.63 22.88 600
1/13/1999 22.88 23.00 6,800
1/12/1999 23.19 23.19 4,200
1/11/1999 23.31 24.00 8,900
1/8/1999 24.00 24.38 47,000
1/7/1999 24.25 24.25 20,700
1/6/1999 23.75 24.13 18,200
1/5/1999 24.13 24.50 52,100
1/4/1999 24.19 24.50 33,300
12/31/1998 24.06 24.25 19,500
12/30/1998 24.19 24.44 7,500
12/29/1998 24.19 24.19 3,200
12/28/1998 23.63 23.81 4,800
12/24/1998 23.38 23.63 900
12/23/1998 23.50 23.75 56,600
12/22/1998 23.10 23.16 3,000
12/21/1998 23.69 23.69 36,400
12/18/1998 21.81 22.00 10,200
12/17/1998 21.63 21.63 3,700
12/16/1998 21.63 22.19 7,800
12/15/1998 21.81 22.50 7,000
12/14/1998 22.50 22.63 900
12/11/1998 22.63 22.81 6,400
12/10/1998 22.88 23.25 3,000
12/9/1998 23.38 23.63 5,500
12/8/1998 23.88 24.25 43,700
12/7/1998 23.63 23.63 6,500
12/4/1998 23.56 23.94 4,700
12/3/1998 23.75 24.00 5,400
12/2/1998 23.81 24.25 18,000
12/1/1998 23.75 23.75 14,500
11/30/1998 22.81 22.81 6,100
11/27/1998 22.56 22.75 8,700
11/25/1998 22.13 22.25 5,300
11/24/1998 22.06 22.19 19,400
11/23/1998 22.13 22.25 26,400
11/20/1998 21.69 22.00 42,300
11/19/1998 20.75 20.75 4,700
11/18/1998 20.50 20.50 16,500
11/17/1998 20.44 20.50 32,600
11/16/1998 20.50 21.00 44,800
11/13/1998 21.19 21.50 9,300
11/12/1998 21.50 21.88 13,000
11/11/1998 21.63 22.44 21,600
11/10/1998 22.00 22.13 22,300
11/9/1998 22.25 22.31 24,100
11/6/1998 22.44 22.63 46,300
11/5/1998 22.00 22.00 89,500
11/4/1998 21.44 21.75 9,000
11/3/1998 21.88 22.00 13,700
11/2/1998 22.13 22.38 55,600
10/30/1998 22.25 22.63 12,800
10/29/1998 22.63 23.06 11,500
10/28/1998 23.06 23.13 10,900
10/27/1998 23.00 23.56 7,300
10/26/1998 23.56 23.63 2,700
10/23/1998 23.75 24.13 14,400
10/22/1998 24.00 24.50 87,700
10/21/1998 24.44 24.56 40,700
10/20/1998 23.25 23.25 16,800
10/19/1998 22.56 22.56 15,600
10/16/1998 22.06 22.19 19,900
10/15/1998 21.94 21.94 1,400
10/14/1998 21.94 21.94 1,400
10/13/1998 21.94 21.94 3,500
10/12/1998 21.25 21.50 6,600
10/9/1998 21.00 21.00 23,300
10/8/1998 20.50 21.31 11,600
10/7/1998 21.56 22.50 9,000
10/6/1998 22.44 23.75 13,300
10/5/1998 23.88 24.00 1,400
10/2/1998 24.00 24.44 2,600
10/1/1998 24.69 24.69 7,600
9/30/1998 24.38 24.38 11,900
9/29/1998 23.88 24.13 3,000
9/28/1998 24.13 24.13 21,700
9/25/1998 23.88 24.19 17,800
9/24/1998 24.00 24.13 5,400
9/23/1998 24.06 24.75 109,600
9/22/1998 25.13 26.38 33,900
9/21/1998 25.50 25.75 11,000
9/18/1998 25.31 25.31 15,500
9/17/1998 24.00 24.00 5,500
9/16/1998 23.69 23.69 1,000
9/15/1998 23.75 23.75 600
9/14/1998 23.75 23.75 3,800
9/11/1998 23.38 23.38 2,900
9/10/1998 23.13 24.00 7,200
9/9/1998 23.75 24.13 7,500
9/8/1998 23.63 23.63 5,300
9/4/1998 22.88 23.31 4,000
9/3/1998 23.06 23.38 15,400
9/2/1998 22.69 23.38 12,900
9/1/1998 23.13 23.94 57,200
8/31/1998 24.13 25.00 18,000
8/28/1998 24.50 24.63 4,600
8/27/1998 24.75 25.38 19,000
8/26/1998 25.44 25.69 10,300
8/25/1998 25.56 26.38 13,400
8/24/1998 24.81 25.50 9,000
8/21/1998 25.69 26.50 19,500
8/20/1998 25.50 25.50 5,800
8/19/1998 25.38 26.38 22,700
8/18/1998 25.50 25.50 24,200
8/17/1998 23.75 24.25 10,700
8/14/1998 24.44 24.44 5,300
8/13/1998 24.19 24.19 5,300
8/12/1998 23.94 23.94 9,500
8/11/1998 23.19 23.50 8,900
8/10/1998 23.63 24.13 17,200
8/7/1998 23.50 23.75 10,500
8/6/1998 21.81 21.81 10,700
8/5/1998 21.19 21.25 12,400
8/4/1998 21.00 21.25 13,600
8/3/1998 21.19 21.31 14,700
7/31/1998 21.25 22.06 14,800
7/30/1998 21.81 21.81 3,300
7/29/1998 21.69 21.75 11,100
7/28/1998 21.63 22.00 29,400
7/27/1998 22.00 22.31 6,500
7/24/1998 22.31 22.63 7,100
7/23/1998 22.63 23.19 11,300
7/22/1998 22.81 23.88 15,100
7/21/1998 23.63 23.63 15,900
7/20/1998 22.88 22.88 3,000
7/17/1998 22.75 23.00 5,900
7/16/1998 22.94 22.94 5,400
7/15/1998 22.88 23.75 6,500
7/14/1998 23.94 23.94 13,500
7/13/1998 23.19 23.19 13,600
7/10/1998 23.13 23.25 11,900
7/9/1998 23.25 23.25 15,100
7/8/1998 23.19 23.19 8,600
7/7/1998 22.94 23.00 2,900
7/6/1998 22.69 22.69 3,800
7/2/1998 22.25 22.75 10,900
7/1/1998 22.25 22.44 8,700
6/30/1998 22.25 22.25 19,000
6/29/1998 21.06 21.13 19,200
6/26/1998 20.88 20.94 17,700
6/25/1998 20.50 20.50 34,300
6/24/1998 20.25 20.75 8,200
6/23/1998 20.88 20.94 2,000
6/22/1998 21.06 21.19 3,000
6/19/1998 21.38 21.81 25,100
6/18/1998 21.69 21.88 3,100
6/17/1998 21.94 22.00 10,300
6/16/1998 21.44 21.44 300
6/15/1998 21.50 21.69 3,300
6/12/1998 21.69 21.69 10,800
6/11/1998 21.56 21.56 11,400
6/10/1998 21.13 21.56 19,300
6/9/1998 21.31 21.31 3,200
6/8/1998 21.31 21.31 18,800
6/5/1998 21.25 21.25 8,100
6/4/1998 21.31 21.31 3,600
6/3/1998 21.25 21.50 97,300
6/2/1998 21.31 21.56 4,900
6/1/1998 21.50 21.94 14,200
5/29/1998 22.00 22.06 10,100
5/28/1998 22.06 22.56 9,900
5/27/1998 22.56 22.81 4,400
5/26/1998 22.81 23.38 18,600
5/22/1998 24.06 24.06 3,700
5/21/1998 24.00 24.00 11,300
5/20/1998 23.88 23.88 9,100
5/19/1998 23.69 23.69 7,200
5/18/1998 23.56 23.88 20,700
5/15/1998 23.88 24.44 11,300
5/14/1998 24.50 24.50 25,100
5/13/1998 24.50 24.75 12,300
5/12/1998 24.63 24.63 9,900
5/11/1998 24.38 24.63 9,800
5/8/1998 24.31 24.38 37,300
5/7/1998 24.19 24.75 32,400
5/6/1998 24.69 25.00 51,000
5/5/1998 24.31 24.38 16,200
5/4/1998 24.31 24.50 7,100
5/1/1998 24.13 24.25 8,600
4/30/1998 23.69 23.69 9,500
4/29/1998 23.31 23.38 5,800
4/28/1998 22.75 23.81 13,900
4/27/1998 23.63 23.63 19,900
4/24/1998 23.19 24.25 15,900
4/23/1998 24.31 24.38 10,500
4/22/1998 24.56 24.75 44,600
4/21/1998 23.44 23.44 9,000
4/20/1998 22.94 23.00 16,200
4/17/1998 23.56 23.81 11,000
4/16/1998 22.94 23.75 10,900
4/15/1998 23.81 24.19 26,700
4/14/1998 24.44 24.44 39,100
4/13/1998 24.25 24.50 25,900
4/9/1998 24.31 24.31 19,300
4/8/1998 23.63 23.69 25,400
4/7/1998 23.63 23.75 64,100
4/6/1998 23.38 23.50 33,600
4/3/1998 23.19 23.38 33,400
4/2/1998 23.31 23.44 98,900
4/1/1998 19.88 19.88 9,400
3/31/1998 19.19 19.19 12,700
3/30/1998 19.06 19.19 12,000
3/27/1998 19.31 19.44 4,000
3/26/1998 19.50 19.56 13,900
3/25/1998 19.69 19.94 22,800
3/24/1998 19.81 19.88 13,000
3/23/1998 19.31 19.31 16,200
3/20/1998 19.19 19.25 7,700
3/19/1998 19.13 19.19 17,900
3/18/1998 18.69 18.88 15,700
3/17/1998 19.00 19.31 8,000
3/16/1998 19.38 19.38 3,600
3/13/1998 19.25 19.38 28,300
3/12/1998 19.00 19.13 29,600
3/11/1998 19.00 19.50 13,700
3/10/1998 19.50 19.75 2,000
3/9/1998 19.50 19.50 1,100
3/6/1998 19.50 19.81 7,200
3/5/1998 19.69 19.94 3,600
3/4/1998 20.00 20.25 4,700
3/3/1998 20.38 20.44 9,700
3/2/1998 20.56 20.69 12,400
2/27/1998 20.63 20.63 2,600
2/26/1998 20.75 20.88 12,300
2/25/1998 20.75 20.75 11,100
2/24/1998 20.38 20.56 12,400
2/23/1998 20.44 20.44 5,000
2/20/1998 20.13 20.19 33,400
2/19/1998 20.00 21.13 58,100
2/18/1998 20.38 20.38 3,900
2/17/1998 20.19 20.25 27,000
2/13/1998 19.81 19.81 9,800
2/12/1998 19.69 20.00 10,400
2/11/1998 19.81 19.81 24,600
2/10/1998 19.56 19.63 14,900
2/9/1998 19.19 19.25 29,400
2/6/1998 18.00 18.00 36,700
2/5/1998 17.25 17.50 48,600
2/4/1998 17.25 17.25 104,300
2/3/1998 16.75 17.00 22,500
2/2/1998 17.00 17.13 45,800
1/30/1998 16.56 16.69 10,500
1/29/1998 16.63 17.06 12,700
1/28/1998 17.00 17.00 111,400
1/27/1998 16.94 17.00 93,600
1/26/1998 17.00 17.50 31,400
1/23/1998 17.63 19.19 108,200
1/22/1998 19.19 19.63 11,000
1/21/1998 19.63 19.81 7,600
1/20/1998 19.88 19.94 20,000
1/16/1998 19.94 19.94 12,200
1/15/1998 19.94 20.19 6,700
1/14/1998 20.19 20.38 18,700
1/13/1998 20.44 20.88 16,200
1/12/1998 20.75 21.13 20,500
1/9/1998 20.50 21.38 50,400
1/8/1998 21.44 22.13 29,600
1/7/1998 22.00 22.63 40,300
1/6/1998 22.69 22.88 8,700
1/5/1998 23.00 23.50 16,800
1/2/1998 23.31 23.31 16,000
12/31/1997 22.56 22.56 10,700
12/30/1997 22.63 22.63 9,000
12/29/1997 22.13 22.19 28,200
12/26/1997 22.13 22.19 10,300
12/24/1997 22.13 22.25 11,700
12/23/1997 22.06 22.06 28,400
12/22/1997 22.00 22.31 19,900
12/19/1997 22.38 22.81 20,000
12/18/1997 22.13 22.50 23,500
12/17/1997 21.88 21.88 19,300
12/16/1997 21.38 21.38 24,900
12/15/1997 21.13 21.13 22,500
12/12/1997 21.00 21.00 4,900
12/11/1997 20.81 20.94 12,400
12/10/1997 21.13 21.31 15,600
12/9/1997 21.38 21.44 45,500
12/8/1997 20.75 20.75 17,300
12/5/1997 20.44 20.50 8,900
12/4/1997 20.00 20.00 6,200
12/3/1997 19.88 20.13 6,900
12/2/1997 20.00 20.06 19,400
12/1/1997 20.00 20.00 33,000
11/28/1997 19.69 19.75 600
11/26/1997 19.69 19.88 10,000
11/25/1997 19.63 19.69 2,600
11/24/1997 19.63 19.88 4,600
11/21/1997 19.88 20.31 10,400
11/20/1997 20.13 20.38 27,100
11/19/1997 20.25 20.25 16,200
11/18/1997 20.00 20.63 41,300
11/17/1997 20.56 20.75 9,900
11/14/1997 20.44 20.50 21,100
11/13/1997 20.06 20.13 36,300
11/12/1997 19.94 20.31 17,600
11/11/1997 20.50 20.56 33,800
11/10/1997 21.06 21.38 15,000
11/7/1997 21.13 21.44 34,400
11/6/1997 21.63 21.75 12,300
11/5/1997 21.63 21.63 126,000
11/4/1997 21.00 21.81 19,000
11/3/1997 21.88 22.16 60,400
10/31/1997 21.88 23.44 39,400
10/30/1997 23.50 23.81 26,600
10/29/1997 23.63 23.88 19,100
10/28/1997 23.56 23.56 33,700
10/27/1997 23.75 24.63 87,000
10/24/1997 24.69 24.69 46,500
10/23/1997 24.56 24.63 29,000
10/22/1997 24.75 25.00 86,500
10/21/1997 24.56 24.56 13,600
10/20/1997 24.13 24.13 11,700
10/17/1997 23.38 24.50 55,200
10/16/1997 24.50 24.75 30,400
10/15/1997 24.63 24.75 14,200
10/14/1997 24.38 24.50 13,100
10/13/1997 24.13 24.38 29,500
10/10/1997 23.63 23.63 6,800
10/9/1997 23.13 23.31 18,200
10/8/1997 23.31 23.38 11,900
10/7/1997 23.13 23.38 17,300
10/6/1997 23.44 23.44 21,800
10/3/1997 23.13 24.19 90,400
10/2/1997 23.56 23.63 24,200
10/1/1997 23.13 23.25 29,000
9/30/1997 23.38 23.38 57,700
9/29/1997 23.13 23.38 64,300
9/26/1997 22.00 22.06 40,200
9/25/1997 22.00 22.00 12,400
9/24/1997 21.75 21.75 12,700
9/23/1997 21.56 21.63 13,600
9/22/1997 21.63 22.81 93,700
9/19/1997 20.56 20.69 11,000
9/18/1997 20.69 20.75 29,300
9/17/1997 20.44 20.50 14,000
9/16/1997 20.31 20.38 23,400
9/15/1997 20.13 20.13 29,100
9/12/1997 19.50 19.50 7,300
9/11/1997 19.56 19.63 13,500
9/10/1997 19.63 19.81 25,500
9/9/1997 19.56 19.63 5,600
9/8/1997 19.50 19.63 24,100
9/5/1997 19.75 19.75 47,300
9/4/1997 18.63 18.69 37,400
9/3/1997 18.50 18.63 12,200
9/2/1997 18.25 18.25 6,200
8/29/1997 18.06 18.38 7,600
8/28/1997 18.13 18.13 5,400
8/27/1997 18.13 18.19 8,900
8/26/1997 18.06 18.13 6,100
8/25/1997 18.13 18.25 244,200
8/22/1997 17.63 17.69 89,500
8/21/1997 17.69 17.88 68,400
8/20/1997 17.75 17.81 8,100
8/19/1997 17.69 17.75 131,800
8/18/1997 17.63 17.69 3,600
8/15/1997 17.69 17.75 90,400
8/14/1997 17.69 17.75 2,300
8/13/1997 17.81 17.94 10,300
8/12/1997 17.75 18.06 13,700
8/11/1997 18.06 18.06 15,400
8/8/1997 18.00 18.13 12,000
8/7/1997 18.19 18.19 8,200
8/6/1997 18.06 18.13 41,700
8/5/1997 17.94 17.94 38,700
8/4/1997 17.38 17.38 15,100
8/1/1997 17.31 17.81 14,000
7/31/1997 17.69 17.75 17,100
7/30/1997 17.56 17.69 6,000
7/29/1997 17.50 17.50 37,700
7/28/1997 17.06 17.06 8,900
7/25/1997 17.06 17.19 6,000
7/24/1997 17.06 17.25 10,400
7/23/1997 17.00 17.13 57,400
7/22/1997 16.69 16.88 22,300
7/21/1997 16.75 16.75 61,900
7/18/1997 16.38 16.75 80,100
7/17/1997 16.63 16.69 126,200
7/16/1997 16.00 16.06 116,800
7/15/1997 15.63 15.75 56,000
7/14/1997 15.19 15.19 37,200
7/11/1997 15.13 15.19 110,400
7/10/1997 14.94 14.94 21,600
7/9/1997 14.19 14.25 5,400
7/8/1997 14.13 14.13 5,500
7/7/1997 14.13 14.25 55,300
7/3/1997 14.00 14.00 12,000
7/2/1997 14.00 14.00 12,000
7/1/1997 13.94 13.94 9,100
6/30/1997 13.75 14.00 18,600
6/27/1997 13.75 13.75 3,600
6/26/1997 13.75 13.75 12,300
6/25/1997 13.75 13.88 29,500
6/24/1997 13.63 13.88 21,200
6/23/1997 13.75 13.88 53,800
6/20/1997 13.75 14.13 22,200
6/19/1997 14.13 14.25 24,200
6/18/1997 14.25 14.25 28,200
6/17/1997 14.00 14.25 21,100
6/16/1997 14.13 14.25 10,500
6/13/1997 14.13 14.25 13,000
6/12/1997 14.13 14.25 10,700
6/11/1997 14.13 14.25 32,000
6/10/1997 14.13 14.25 4,900
6/9/1997 14.25 14.38 7,500
6/6/1997 14.38 14.38 5,000
6/5/1997 14.25 14.38 9,100
6/4/1997 14.38 14.38 25,400
6/3/1997 14.38 14.38 39,100
6/2/1997 14.25 14.25 56,600
5/30/1997 13.75 13.88 63,900
5/29/1997 13.75 13.75 13,300
5/28/1997 13.75 13.88 21,700
5/27/1997 13.75 13.88 63,200
5/23/1997 13.38 13.63 11,900
5/22/1997 13.50 13.63 5,400
5/21/1997 13.50 13.75 11,300
5/20/1997 13.25 13.25 44,000
5/19/1997 13.13 13.50 58,100
5/16/1997 13.50 13.75 38,900
5/15/1997 13.63 13.88 9,000
5/14/1997 13.88 14.25 11,200
5/13/1997 14.25 14.38 13,700
5/12/1997 14.38 14.50 15,200
5/9/1997 14.13 14.38 7,000
5/8/1997 14.13 14.25 20,900
5/7/1997 14.00 14.25 10,000
5/6/1997 14.25 14.50 13,200
5/5/1997 14.13 14.63 60,300
5/2/1997 14.13 14.13 30,600
5/1/1997 13.38 13.88 23,200
4/30/1997 13.75 14.00 45,100
4/29/1997 13.75 13.88 9,700
4/28/1997 13.63 13.75 6,300
4/25/1997 13.75 13.88 9,200
4/24/1997 13.75 13.88 10,600
4/23/1997 13.63 13.75 32,100
4/22/1997 13.63 13.75 9,200
4/21/1997 13.75 13.88 3,800
4/18/1997 13.88 13.88 4,900
4/17/1997 13.88 14.13 18,000
4/16/1997 13.88 13.88 4,000
4/15/1997 13.75 13.75 13,000
4/14/1997 13.63 13.75 12,900
4/11/1997 13.38 13.38 2,100
4/10/1997 13.38 13.38 1,800
4/9/1997 13.38 13.50 43,100
4/8/1997 13.38 13.38 5,400
4/7/1997 13.25 13.38 1,600
4/4/1997 13.25 13.38 6,400
4/3/1997 13.38 13.38 7,800
4/2/1997 13.25 13.25 10,500
4/1/1997 13.25 13.38 30,300
3/31/1997 13.13 13.50 30,800
3/27/1997 13.50 13.63 41,600
3/26/1997 13.63 13.63 1,500
3/25/1997 13.63 13.75 6,900
3/24/1997 13.75 14.00 12,200
3/21/1997 13.75 13.88 13,300
3/20/1997 13.50 13.88 10,500
3/19/1997 13.88 13.88 3,900
3/18/1997 13.88 13.88 5,800
3/17/1997 13.88 14.00 10,500
3/14/1997 13.88 14.00 135,300
3/13/1997 13.75 13.88 4,300
3/12/1997 13.88 13.88 6,300
3/11/1997 14.00 14.00 11,900
3/10/1997 13.88 14.00 11,300
3/7/1997 13.75 13.88 19,000
3/6/1997 13.63 13.88 12,600
3/5/1997 13.88 13.88 3,600
3/4/1997 13.88 13.88 5,500
3/3/1997 13.75 13.88 9,700
2/28/1997 13.88 14.00 5,900
2/27/1997 13.75 13.88 7,700
2/26/1997 13.63 14.00 20,500
2/25/1997 14.00 14.00 115,200
2/24/1997 14.00 14.00 16,300
2/21/1997 14.00 14.00 10,800
2/20/1997 13.88 14.13 56,200
2/19/1997 13.88 14.13 72,600
2/18/1997 14.00 14.13 25,500
2/14/1997 13.88 14.00 10,900
2/13/1997 14.00 14.00 13,800
2/12/1997 14.00 14.13 46,100
2/11/1997 14.13 14.13 8,200
2/10/1997 14.00 14.13 78,000
2/7/1997 14.13 14.25 26,500
2/6/1997 14.25 14.25 8,400
2/5/1997 14.25 14.25 29,000
2/4/1997 14.25 14.25 12,800
2/3/1997 14.25 14.25 87,300
1/31/1997 14.00 14.00 11,100
1/30/1997 14.00 14.00 3,700
1/29/1997 13.88 14.00 4,900
1/28/1997 14.00 14.00 6,300
1/27/1997 13.75 14.00 77,400
1/24/1997 14.00 14.00 4,100
1/23/1997 13.88 14.00 21,900
1/22/1997 13.75 14.13 70,200
1/21/1997 14.13 14.50 21,900
1/20/1997 14.50 14.50 7,500
1/17/1997 14.50 14.50 11,100
1/16/1997 14.38 14.63 9,700
1/15/1997 14.50 14.63 7,600
1/14/1997 14.50 14.63 12,500
1/13/1997 14.63 14.75 16,600
1/10/1997 14.38 14.50 63,700
1/9/1997 14.38 14.63 21,300
1/8/1997 14.38 14.50 78,200
1/7/1997 14.00 14.63 19,800
1/6/1997 14.63 14.63 16,100
1/3/1997 14.25 14.25 5,900
1/2/1997 14.00 14.25 17,700
12/31/1996 13.88 14.13 4,600
12/30/1996 13.88 14.25 25,900
12/27/1996 14.00 14.38 11,700
12/26/1996 14.25 14.25 8,200
12/24/1996 14.13 14.13 2,900
12/23/1996 14.00 14.38 18,900
12/20/1996 14.50 14.50 41,100
12/19/1996 13.75 13.88 17,600
12/18/1996 13.88 13.88 40,200
12/17/1996 13.63 13.63 11,300
12/16/1996 13.63 13.75 55,000
12/13/1996 13.63 13.63 4,900
12/12/1996 13.50 13.75 12,000
12/11/1996 13.63 13.75 19,900
12/10/1996 13.75 14.00 13,000
12/9/1996 13.88 14.00 46,100
12/6/1996 13.75 13.75 6,700
12/5/1996 13.88 13.88 12,900
12/4/1996 13.63 13.75 11,500
12/3/1996 13.88 13.88 23,000
12/2/1996 13.88 13.88 4,500
11/29/1996 13.75 14.00 19,200
11/27/1996 13.75 13.75 10,000
11/26/1996 13.63 13.88 17,800
11/25/1996 13.88 13.88 11,500
11/22/1996 13.88 13.88 5,200
11/21/1996 13.75 14.00 23,000
11/20/1996 13.75 13.88 5,100
11/19/1996 13.88 14.00 7,700
11/18/1996 14.00 14.00 14,100
11/15/1996 13.75 13.88 2,900
11/14/1996 13.75 13.88 10,400
11/13/1996 13.75 14.00 18,800
11/12/1996 14.00 14.13 5,400
11/11/1996 14.00 14.13 27,000
11/8/1996 13.75 13.88 14,800
11/7/1996 14.00 14.00 41,600
11/6/1996 13.75 13.88 46,600
11/5/1996 13.63 13.88 23,200
11/4/1996 13.75 14.00 14,300
11/1/1996 14.13 14.13 2,200
10/31/1996 14.13 14.13 17,700
10/30/1996 14.00 14.00 500
10/29/1996 14.00 14.25 9,200
10/28/1996 14.00 14.13 12,800
10/25/1996 14.00 14.00 1,100
10/24/1996 14.00 14.00 1,300
10/23/1996 14.00 14.00 31,300
10/22/1996 14.13 14.13 11,000
10/21/1996 13.88 14.13 9,200
10/18/1996 14.00 14.00 4,400
10/17/1996 14.00 14.00 2,100
10/16/1996 13.88 14.00 3,500
10/15/1996 14.13 14.13 1,100
10/14/1996 14.00 14.13 3,000
10/11/1996 14.25 14.38 20,100
10/10/1996 14.25 14.25 4,000
10/9/1996 14.13 14.25 11,100
10/8/1996 14.00 14.13 4,700
10/7/1996 14.00 14.25 3,600
10/4/1996 14.13 14.50 12,000
10/3/1996 14.13 14.38 13,000
10/2/1996 14.25 14.25 11,100
10/1/1996 14.13 14.25 7,800
9/30/1996 14.25 14.38 5,300
9/27/1996 14.00 14.13 3,200
9/26/1996 14.13 14.50 13,600
9/25/1996 14.00 14.13 8,800
9/24/1996 14.00 14.00 24,700
9/23/1996 13.88 14.00 14,000
9/20/1996 14.00 14.00 12,000
9/19/1996 13.88 14.00 26,600
9/18/1996 14.13 14.50 8,300
9/17/1996 14.38 14.38 24,800
9/16/1996 14.13 14.50 14,300
9/13/1996 14.38 14.50 10,500
9/12/1996 14.13 14.38 14,000
9/11/1996 14.25 14.38 8,800
9/10/1996 14.38 14.38 2,700
9/9/1996 14.13 14.25 79,600
9/6/1996 13.63 13.88 37,400
9/5/1996 13.88 13.88 12,600
9/4/1996 13.88 14.25 43,200
9/3/1996 14.13 14.50 19,500
8/30/1996 14.63 14.75 5,000
8/29/1996 14.88 15.25 11,600
8/28/1996 15.13 15.38 9,500
8/27/1996 15.00 15.13 9,800
8/26/1996 15.00 15.00 2,300
8/23/1996 15.00 15.00 7,900
8/22/1996 15.00 15.00 67,400
8/21/1996 15.00 15.00 15,700
8/20/1996 15.00 15.25 8,600
8/19/1996 15.25 15.25 800
8/16/1996 15.25 15.25 800
8/15/1996 15.38 15.63 6,800
8/14/1996 15.63 15.75 9,100
8/13/1996 15.75 15.75 3,900
8/12/1996 15.88 15.88 5,800
8/9/1996 15.75 15.88 15,600
8/8/1996 15.63 15.63 12,500
8/7/1996 15.25 15.25 13,600
8/6/1996 15.00 15.13 21,500
8/5/1996 15.00 15.13 8,700
8/2/1996 15.13 15.25 5,600
8/1/1996 14.88 15.00 1,900
7/31/1996 14.94 15.00 6,600
7/30/1996 14.50 14.75 9,900
7/29/1996 14.75 14.75 300
7/26/1996 14.75 14.75 27,600
7/25/1996 14.63 14.75 35,700
7/24/1996 14.38 14.88 18,900
7/23/1996 15.13 15.38 24,000
7/22/1996 15.50 15.75 7,400
7/19/1996 15.75 15.88 11,000
7/18/1996 15.75 16.00 43,800
7/17/1996 16.00 16.00 12,100
7/16/1996 16.00 16.00 5,800
7/15/1996 16.00 16.50 14,000
7/12/1996 16.38 16.38 2,900
7/11/1996 16.50 16.63 3,500
7/10/1996 16.63 16.88 11,300
7/9/1996 17.00 17.38 10,100
7/8/1996 17.38 17.50 1,600
7/5/1996 17.50 17.75 2,900
7/3/1996 17.75 17.88 1,600
7/2/1996 17.88 17.88 4,200
7/1/1996 17.63 17.88 3,900
6/28/1996 17.88 18.00 7,300
6/27/1996 18.00 18.00 10,700
6/26/1996 18.00 18.00 4,300
6/25/1996 18.00 18.13 4,400
6/24/1996 18.13 18.25 12,300
6/21/1996 18.13 18.13 5,600
6/20/1996 17.88 18.25 15,200
6/19/1996 17.75 17.75 13,500
6/18/1996 17.25 17.25 6,000
6/17/1996 17.00 17.63 317,200
6/14/1996 17.75 17.75 9,700
6/13/1996 17.38 17.38 16,600
6/12/1996 16.88 16.88 300
6/11/1996 16.88 16.88 4,400
6/10/1996 16.50 16.75 1,900
6/7/1996 16.50 16.63 800
6/6/1996 16.88 17.00 4,000
6/5/1996 16.63 16.75 3,800
6/4/1996 16.88 16.88 300
6/3/1996 17.00 17.13 10,200
5/31/1996 17.00 17.25 7,300
5/30/1996 16.63 16.75 1,500
5/29/1996 16.63 16.88 4,200
5/28/1996 16.50 16.88 10,900
5/24/1996 16.75 17.25 7,200
5/23/1996 17.00 17.13 4,400
5/22/1996 16.88 17.13 13,900
5/21/1996 17.13 17.25 4,600
5/20/1996 17.13 17.25 3,700
5/17/1996 16.88 16.88 3,900
5/16/1996 16.75 16.88 3,700
5/15/1996 16.88 17.00 5,900
5/14/1996 17.00 17.25 8,900
5/13/1996 17.38 17.38 11,300
5/10/1996 17.13 17.38 4,600
5/9/1996 17.38 17.63 4,300
5/8/1996 17.50 17.50 3,200
5/7/1996 17.38 17.50 6,500
5/6/1996 17.38 17.63 22,400
5/3/1996 16.75 16.88 3,000
5/2/1996 16.75 16.88 7,900
5/1/1996 16.75 17.13 14,800
4/30/1996 17.00 17.38 11,400
4/29/1996 17.50 17.50 10,300
4/26/1996 17.50 17.63 23,500
4/25/1996 17.63 17.63 23,300
4/24/1996 17.25 17.25 26,300
4/23/1996 17.25 17.25 14,400
4/22/1996 16.38 16.38 4,300
4/19/1996 16.38 16.38 5,600
4/18/1996 16.38 16.38 5,000
4/17/1996 16.25 16.38 13,600
4/16/1996 16.50 16.50 10,300
4/15/1996 16.38 16.50 12,200
4/12/1996 16.25 16.38 2,900
4/11/1996 16.25 16.38 5,300
4/10/1996 16.13 16.25 300
4/9/1996 16.13 16.38 10,300
4/8/1996 16.25 16.25 11,900
4/4/1996 16.25 16.25 6,900
4/3/1996 16.25 16.25 3,200
4/2/1996 16.13 16.25 4,500
4/1/1996 16.13 16.13 3,400
3/29/1996 16.00 16.13 19,900
3/28/1996 15.63 15.63 17,800
3/27/1996 15.13 15.25 4,200
3/26/1996 15.13 15.25 7,700
3/25/1996 15.00 15.13 12,600
3/22/1996 14.75 14.88 15,600
3/21/1996 14.88 14.88 700
3/20/1996 15.00 15.13 7,200
3/19/1996 14.88 15.00 4,400
3/18/1996 14.88 15.00 3,100
3/15/1996 15.00 15.00 1,800
3/14/1996 14.88 15.00 21,600
3/13/1996 14.50 14.75 22,700
3/12/1996 14.63 14.75 3,200
3/11/1996 14.63 14.88 6,000
3/8/1996 14.75 15.13 2,700
3/7/1996 15.13 15.13 20,500
3/6/1996 15.13 15.25 12,800
3/5/1996 15.13 15.13 5,300
3/4/1996 15.00 15.25 3,600
3/1/1996 14.75 14.88 26,200
2/29/1996 14.50 14.50 11,100
2/28/1996 14.38 14.75 11,000
2/27/1996 14.63 14.88 4,600
2/26/1996 14.75 15.00 7,000
2/23/1996 15.00 15.13 29,500
2/22/1996 14.75 14.88 3,800
2/21/1996 14.88 15.38 5,800
2/20/1996 15.25 15.38 1,400
2/16/1996 15.25 15.25 4,600
2/15/1996 15.13 15.50 11,500
2/14/1996 15.50 15.50 10,800
2/13/1996 15.13 15.13 5,600
2/12/1996 15.00 15.00 6,800
2/9/1996 15.00 15.13 5,600
2/8/1996 15.00 15.13 12,300
2/7/1996 15.00 15.00 3,000
2/6/1996 15.00 15.25 6,200
2/5/1996 14.88 14.88 3,300
2/2/1996 14.88 14.88 6,100
2/1/1996 14.88 15.13 10,800
1/31/1996 15.00 15.00 6,800
1/30/1996 15.00 15.00 8,100
1/29/1996 14.75 15.00 9,700
1/26/1996 14.88 15.00 1,500
1/25/1996 15.00 15.00 5,500
1/24/1996 14.63 14.63 7,200
1/23/1996 14.38 14.63 11,600
1/22/1996 14.38 14.50 10,200
1/19/1996 14.38 14.38 1,900
1/18/1996 14.25 14.38 6,100
1/17/1996 14.25 14.75 15,200
1/16/1996 14.63 14.88 4,000
1/15/1996 14.75 14.75 2,500
1/12/1996 14.75 14.75 5,500
1/11/1996 14.88 14.88 14,500
1/10/1996 14.88 14.88 13,500
1/9/1996 14.88 14.88 6,500
1/8/1996 14.50 14.50 5,200
1/5/1996 14.38 14.63 33,500
1/4/1996 13.88 14.00 40,900
1/3/1996 13.63 14.25 63,900
1/2/1996 14.25 15.00 106,200
12/29/1995 15.00 15.13 28,900
12/28/1995 15.13 15.25 25,600
12/27/1995 15.13 15.38 16,500
12/26/1995 15.13 15.38 11,300
12/22/1995 15.13 15.25 13,400
12/21/1995 15.25 15.38 17,500
12/20/1995 15.25 15.38 6,000
12/19/1995 15.13 15.25 9,800
12/18/1995 15.13 15.25 6,100
12/15/1995 15.13 15.50 28,100
12/14/1995 15.38 15.50 14,500
12/13/1995 15.50 15.63 19,100
12/12/1995 15.25 15.25 5,100
12/11/1995 15.00 15.38 15,700
12/8/1995 15.13 15.13 20,800
12/7/1995 15.13 15.25 11,600
12/6/1995 15.13 15.38 12,100
12/5/1995 15.25 15.50 10,400
12/4/1995 15.13 15.13 4,400
12/1/1995 15.00 15.00 6,900
11/30/1995 15.00 15.00 9,800
11/29/1995 14.88 15.13 24,500
11/28/1995 15.13 15.13 44,700
11/27/1995 15.13 15.75 36,700
11/24/1995 15.75 15.88 14,300
11/22/1995 15.75 16.00 25,100
11/21/1995 16.13 16.25 19,200
11/20/1995 16.13 16.25 2,700
11/17/1995 16.25 16.25 6,800
11/16/1995 16.25 16.44 22,300
11/15/1995 16.31 16.31 6,500
11/14/1995 16.25 16.56 57,000
11/13/1995 16.38 16.50 6,100
11/10/1995 16.38 16.38 6,000
11/9/1995 16.38 16.50 5,000
11/8/1995 16.38 16.63 9,800
11/7/1995 16.63 16.63 7,500
11/6/1995 16.50 16.63 3,100
11/3/1995 16.63 16.75 6,000
11/2/1995 16.50 16.63 7,200
11/1/1995 16.38 16.50 2,400
10/31/1995 16.50 16.50 17,500
10/30/1995 16.50 16.63 16,600
10/27/1995 16.38 16.38 5,000
10/26/1995 16.38 16.50 7,200
10/25/1995 16.38 16.75 12,700
10/24/1995 16.75 16.75 6,600
10/23/1995 16.63 17.00 21,800
10/20/1995 17.13 17.38 9,700
10/19/1995 17.63 17.88 4,100
10/18/1995 17.63 17.63 2,900
10/17/1995 17.63 17.63 13,800
10/16/1995 17.38 17.50 6,000
10/13/1995 17.50 17.75 6,100
10/12/1995 17.50 17.75 24,200
10/11/1995 18.00 18.13 20,000
10/10/1995 17.75 18.13 24,300
10/9/1995 17.88 18.25 26,100
10/6/1995 18.25 18.63 11,700
10/5/1995 18.63 18.63 10,300
10/4/1995 18.50 18.63 14,300
10/3/1995 18.38 18.88 5,100
10/2/1995 19.00 19.13 8,900
9/29/1995 19.00 19.00 9,900
9/28/1995 18.88 19.13 24,700
9/27/1995 19.00 19.13 4,700
9/26/1995 19.13 19.63 15,500
9/25/1995 19.63 19.75 5,300
9/22/1995 19.75 20.13 9,500
9/21/1995 20.25 20.25 9,500
9/20/1995 20.00 20.13 13,000
9/19/1995 20.00 20.25 4,500
9/18/1995 20.00 20.00 26,700
9/15/1995 19.88 20.25 27,500
9/14/1995 20.00 20.13 7,800
9/13/1995 19.88 20.00 3,900
9/12/1995 19.88 20.00 7,300
9/11/1995 20.13 20.25 7,500
9/8/1995 20.38 20.38 4,800
9/7/1995 20.25 20.63 3,300
9/6/1995 20.50 20.63 14,600
9/5/1995 20.25 20.25 7,600
9/1/1995 20.13 20.13 7,600
8/31/1995 19.88 20.00 2,500
8/30/1995 20.00 20.00 3,500
8/29/1995 20.00 20.13 11,800
8/28/1995 19.88 20.25 25,700
8/25/1995 19.88 20.13 25,600
8/24/1995 19.88 20.00 4,500
8/23/1995 20.00 20.00 13,100
8/22/1995 19.63 19.69 6,900
8/21/1995 19.75 19.75 10,800
8/18/1995 19.75 19.75 1,600
8/17/1995 19.75 19.75 8,000
8/16/1995 19.75 19.75 4,500
8/15/1995 19.75 19.88 6,100
8/14/1995 19.75 19.75 14,400
8/11/1995 19.75 19.75 5,600
8/10/1995 19.50 19.63 5,900
8/9/1995 19.63 19.75 12,400
8/8/1995 19.75 19.88 5,000
8/7/1995 20.00 20.00 6,700
8/4/1995 19.63 19.75 13,200
8/3/1995 19.75 19.88 1,800
8/2/1995 19.88 20.00 37,600
8/1/1995 19.75 19.75 9,100
7/31/1995 19.75 19.75 3,200
7/28/1995 19.75 19.75 2,000
7/27/1995 19.75 19.75 13,500
7/26/1995 19.75 19.88 3,500
7/25/1995 20.00 20.00 3,000
7/24/1995 19.88 20.13 2,800
7/21/1995 20.13 20.13 3,900
7/20/1995 20.00 20.13 12,000
7/19/1995 19.88 20.25 12,700
7/18/1995 20.25 20.25 8,600
7/17/1995 20.13 20.38 27,400
7/14/1995 20.25 20.25 3,600
7/13/1995 20.25 20.38 16,700
7/12/1995 20.38 20.38 5,600
7/11/1995 20.25 20.38 6,800
7/10/1995 20.38 20.38 11,600
7/7/1995 20.25 20.38 71,400
7/6/1995 20.13 20.13 5,000
7/5/1995 20.13 20.25 14,400
7/3/1995 20.00 20.25 2,500
6/30/1995 20.25 20.25 31,100
6/29/1995 20.00 20.13 3,500
6/28/1995 20.00 20.00 2,300
6/27/1995 19.88 20.00 7,800
6/26/1995 19.88 20.00 1,700
6/23/1995 19.88 20.25 10,900
6/22/1995 20.13 20.25 13,000
6/21/1995 19.88 20.13 37,400
6/20/1995 20.25 20.25 3,200
6/19/1995 20.50 20.63 12,900
6/16/1995 20.25 20.50 2,400
6/15/1995 20.50 20.50 6,200
6/14/1995 20.25 20.25 14,200
6/13/1995 20.25 20.63 62,900
6/12/1995 20.38 20.38 7,100
6/9/1995 20.38 20.38 700
6/8/1995 20.13 20.38 2,700
6/7/1995 20.25 20.38 4,300
6/6/1995 20.25 20.25 11,900
6/5/1995 20.00 20.13 4,100
6/2/1995 20.00 20.25 10,100
6/1/1995 20.13 20.13 43,900
5/31/1995 19.75 19.88 18,300
5/30/1995 19.75 19.88 12,900
5/26/1995 19.75 19.88 7,800
5/25/1995 19.88 19.88 16,200
5/24/1995 19.88 20.00 3,700
5/23/1995 19.88 20.00 20,800
5/22/1995 19.88 19.88 16,000
5/19/1995 19.63 19.63 7,200
5/18/1995 19.75 19.75 17,400
5/17/1995 19.75 19.88 11,200
5/16/1995 19.88 19.88 5,000
5/15/1995 19.63 19.88 2,500
5/12/1995 19.50 19.75 54,800
5/11/1995 19.38 19.50 29,400
5/10/1995 19.38 19.63 23,300
5/9/1995 19.00 19.13 12,300
5/8/1995 19.38 19.38 8,900
5/5/1995 19.38 19.38 1,600
5/4/1995 19.38 19.88 8,400
5/3/1995 19.63 19.63 3,600
5/2/1995 19.38 19.50 3,900
5/1/1995 19.50 19.63 3,400
4/28/1995 19.50 19.50 5,700
4/27/1995 19.25 19.25 4,100
4/26/1995 19.38 19.38 6,100
4/25/1995 19.38 19.38 6,100
4/24/1995 19.63 19.63 16,600
4/21/1995 19.13 19.50 3,900
4/20/1995 19.25 19.25 3,500
4/19/1995 19.38 19.50 86,900
4/18/1995 19.50 19.63 13,500
4/17/1995 19.63 19.63 17,900
4/13/1995 19.63 20.00 3,800
4/12/1995 19.75 19.75 4,100
4/11/1995 19.75 19.88 2,500
4/10/1995 20.13 20.13 39,700
4/7/1995 19.75 20.00 7,600
4/6/1995 19.88 19.88 8,000
4/5/1995 19.88 20.13 6,500
4/4/1995 20.13 20.13 900
4/3/1995 20.13 20.25 10,200
3/31/1995 20.13 20.13 9,900
3/30/1995 20.13 20.25 18,900
3/29/1995 20.00 20.00 2,900
3/28/1995 20.00 20.25 13,200
3/27/1995 20.25 20.25 8,700
3/24/1995 20.13 20.13 10,200
3/23/1995 20.00 20.00 1,800
3/22/1995 20.00 20.13 12,900
3/21/1995 20.00 20.00 5,200
3/20/1995 20.13 20.25 13,800
3/17/1995 20.13 20.25 4,300
3/16/1995 20.25 20.25 7,400
3/15/1995 20.25 20.25 3,000
3/14/1995 20.13 20.25 11,500
3/13/1995 20.00 20.13 28,200
3/10/1995 19.75 19.88 25,900
3/9/1995 19.63 20.00 63,500
3/8/1995 20.00 20.00 13,900
3/7/1995 19.63 19.88 20,900
3/6/1995 19.75 20.00 8,100
3/3/1995 19.75 20.00 9,800
3/2/1995 19.75 19.88 44,700
3/1/1995 20.00 20.38 16,200
2/28/1995 20.38 20.38 22,000
2/27/1995 20.00 20.00 23,100
2/24/1995 20.00 20.13 38,100
2/23/1995 20.25 20.25 2,200
2/22/1995 20.00 20.13 15,300
2/21/1995 19.88 20.00 8,000
2/17/1995 19.75 20.00 6,000
2/16/1995 19.88 20.00 1,100
2/15/1995 20.13 20.13 9,600
2/14/1995 20.00 20.00 9,200
2/13/1995 19.88 19.88 4,100
2/10/1995 19.63 19.75 5,700
2/9/1995 19.75 19.75 4,800
2/8/1995 19.63 19.75 3,100
2/7/1995 19.88 19.88 1,200
2/6/1995 19.63 19.88 17,200
2/3/1995 19.88 19.88 12,900
2/2/1995 19.63 19.63 600
2/1/1995 19.63 20.00 4,900
1/31/1995 20.00 20.00 15,300
1/30/1995 19.88 20.00 1,500
1/27/1995 20.00 20.00 5,000
1/26/1995 20.13 20.38 9,400
1/25/1995 20.25 20.50 25,800
1/24/1995 20.13 20.13 35,700
1/23/1995 19.63 19.63 4,100
1/20/1995 19.63 19.75 1,000
1/19/1995 19.75 20.00 16,900
1/18/1995 19.75 20.00 14,800
1/17/1995 19.88 19.88 3,500
1/16/1995 19.63 19.88 8,700
1/13/1995 19.75 19.88 14,900
1/12/1995 19.38 19.50 9,300
1/11/1995 19.13 19.50 12,200
1/10/1995 19.50 19.63 11,600
1/9/1995 19.13 19.13 10,700
1/6/1995 19.00 19.38 10,200
1/5/1995 19.38 19.63 4,500
1/4/1995 19.50 19.63 14,900
1/3/1995 19.63 19.75 16,100
12/30/1994 19.63 19.75 27,600
12/29/1994 19.13 19.25 22,200
12/28/1994 18.75 18.88 6,400
12/27/1994 18.88 19.25 17,300
12/23/1994 19.00 19.13 4,800
12/22/1994 19.00 19.13 43,200
12/21/1994 18.63 18.88 14,800
12/20/1994 18.63 18.63 19,000
12/19/1994 18.38 18.50 17,800
12/16/1994 18.25 18.38 30,100
12/15/1994 18.00 18.13 8,000
12/14/1994 18.00 18.00 12,500
12/13/1994 17.75 17.88 3,400
12/12/1994 17.88 17.88 3,300
12/9/1994 18.00 18.25 7,700
12/8/1994 18.13 18.38 14,700
12/7/1994 18.25 18.38 8,200
12/6/1994 18.25 18.38 8,600
12/5/1994 18.38 18.50 7,200
12/2/1994 18.38 18.38 5,500
12/1/1994 18.13 18.25 1,800
11/30/1994 18.25 18.38 19,600
11/29/1994 18.00 18.13 11,200
11/28/1994 17.75 18.00 9,500
11/25/1994 17.75 17.75 54,100
11/23/1994 17.13 17.38 27,100
11/22/1994 17.25 17.75 27,200
11/21/1994 18.00 18.25 8,000
11/18/1994 18.13 18.38 12,300
11/17/1994 18.25 18.38 15,200
11/16/1994 18.25 18.50 27,900
11/15/1994 18.50 18.75 18,300
11/14/1994 18.38 18.50 27,000
11/11/1994 18.00 18.00 3,300
11/10/1994 18.00 18.13 11,000
11/9/1994 18.13 18.25 25,700
11/8/1994 17.88 18.25 8,100
11/7/1994 18.13 18.50 9,300
11/4/1994 18.50 18.63 16,100
11/3/1994 18.63 18.63 18,400
11/2/1994 18.13 18.50 34,400
11/1/1994 17.88 18.13 13,500
10/31/1994 18.25 18.38 9,300
10/28/1994 17.88 18.13 9,800
10/27/1994 17.25 17.25 15,000
10/26/1994 17.13 17.50 9,700
10/25/1994 17.38 17.88 16,000
10/24/1994 17.88 18.13 5,400
10/21/1994 18.13 18.38 14,600
10/20/1994 18.50 18.75 19,500
10/19/1994 18.88 18.88 3,800
10/18/1994 18.25 18.63 6,400
10/17/1994 18.75 18.75 4,700
10/14/1994 18.63 18.75 7,700
10/13/1994 18.63 18.75 4,300
10/12/1994 18.88 18.88 7,300
10/11/1994 18.88 18.88 10,300
10/10/1994 18.38 18.38 6,700
10/7/1994 18.00 18.00 2,500
10/6/1994 18.00 18.25 8,000
10/5/1994 18.25 18.38 8,700
10/4/1994 18.25 18.50 10,300
10/3/1994 18.50 18.75 9,200
9/30/1994 18.38 18.50 25,900
9/29/1994 18.00 18.00 6,300
9/28/1994 18.13 18.25 8,000
9/27/1994 18.13 18.13 42,100
9/26/1994 18.00 18.25 15,600
9/23/1994 18.50 18.50 17,800
9/22/1994 18.50 18.75 16,100
9/21/1994 18.50 18.75 7,100
9/20/1994 18.38 18.50 10,000
9/19/1994 18.38 18.50 8,700
9/16/1994 18.38 18.38 3,600
9/15/1994 18.25 18.38 9,700
9/14/1994 18.13 18.38 2,700
9/13/1994 18.25 18.50 4,800
9/12/1994 18.25 18.50 24,200
9/9/1994 18.25 18.38 600
9/8/1994 18.38 18.38 4,800
9/7/1994 18.00 18.13 18,800
9/6/1994 17.88 18.25 24,500
9/2/1994 18.38 18.75 6,300
9/1/1994 18.75 18.75 8,200
8/31/1994 18.63 18.88 24,700
8/30/1994 18.63 18.75 17,400
8/29/1994 18.75 19.25 10,000
8/26/1994 19.25 19.25 10,700
8/25/1994 18.75 18.88 8,800
8/24/1994 18.88 19.00 9,100
8/23/1994 18.88 19.13 7,900
8/22/1994 19.38 19.50 19,600
8/19/1994 19.38 19.38 85,300
8/18/1994 18.88 19.25 10,400
8/17/1994 19.25 19.25 13,100
8/16/1994 19.25 19.63 15,800
8/15/1994 19.75 19.75 9,400
8/12/1994 19.38 19.38 8,500
8/11/1994 19.25 19.50 12,100
8/10/1994 19.25 19.50 7,900
8/9/1994 19.25 19.25 9,600
8/8/1994 18.88 18.88 15,100
8/5/1994 19.00 19.13 31,500
8/4/1994 19.13 19.38 49,500
8/3/1994 19.25 19.25 52,800
8/2/1994 19.13 19.25 3,600
8/1/1994 19.25 19.50 16,700
7/29/1994 19.00 19.13 64,000
7/28/1994 18.75 18.75 51,200
7/27/1994 18.13 18.63 12,200
7/26/1994 18.63 18.75 5,300
7/25/1994 18.63 18.75 13,600
7/22/1994 18.75 19.50 48,500
7/21/1994 19.00 19.50 65,900
7/20/1994 19.50 19.50 76,300
7/19/1994 18.50 18.50 39,000
7/18/1994 18.00 18.13 7,100
7/15/1994 18.00 18.13 13,500
7/14/1994 18.13 18.38 15,400
7/13/1994 17.75 18.13 8,600
7/12/1994 17.88 18.25 41,200
7/11/1994 18.00 18.13 14,100
7/8/1994 18.13 18.25 16,200
7/7/1994 18.38 18.38 9,100
7/6/1994 18.13 18.38 13,900
7/5/1994 17.75 18.13 19,900
7/1/1994 17.63 18.00 20,500
6/30/1994 17.75 17.88 3,600
6/29/1994 17.88 18.38 35,100
6/28/1994 17.88 18.25 22,200
6/27/1994 17.63 17.88 5,300
6/24/1994 17.88 17.88 10,400
6/23/1994 18.00 18.13 6,100
6/22/1994 18.00 18.13 15,100
6/21/1994 18.00 18.00 23,300
6/20/1994 17.63 17.75 45,100
6/17/1994 18.00 18.13 10,100
6/16/1994 18.13 18.38 15,800
6/15/1994 18.13 18.38 36,700
6/14/1994 18.13 18.25 250,300
6/13/1994 17.13 17.25 22,200
6/10/1994 17.38 17.38 20,600
6/9/1994 17.38 17.38 45,400
6/8/1994 16.88 17.00 30,300
6/7/1994 16.88 16.88 39,600
6/6/1994 17.00 17.13 90,100
6/3/1994 17.00 17.00 161,600
6/2/1994 16.88 17.00 26,500
6/1/1994 16.75 16.88 137,100
5/31/1994 16.75 17.25 67,200
5/27/1994 17.00 17.00 40,700
5/26/1994 16.75 17.00 40,700
5/25/1994 16.38 16.50 3,300
5/24/1994 16.25 16.50 31,400
5/23/1994 15.88 16.25 27,500
5/20/1994 15.88 16.00 16,900
5/19/1994 16.00 16.25 32,200
5/18/1994 16.25 16.25 35,700
5/17/1994 15.88 16.13 56,300
5/16/1994 16.00 16.75 7,100
5/13/1994 16.63 16.63 20,900
5/12/1994 16.50 16.75 50,200
5/11/1994 16.50 16.75 42,600
5/10/1994 16.50 16.50 50,100
5/9/1994 16.00 16.38 17,300
5/6/1994 16.00 16.25 35,400
5/5/1994 16.25 16.38 34,900
5/4/1994 16.13 16.25 67,900
5/3/1994 16.13 16.25 62,300
5/2/1994 16.25 16.63 40,800
4/29/1994 16.38 16.75 124,900
4/28/1994 16.50 16.88 118,000
4/26/1994 16.50 16.75 153,000
4/25/1994 15.75 15.75 33,700
4/22/1994 15.00 15.25 58,200
4/21/1994 14.88 15.38 74,500
4/20/1994 15.00 16.00 68,800
4/19/1994 16.13 16.50 61,400
4/18/1994 16.13 16.25 40,500
4/15/1994 16.00 16.75 48,900
4/14/1994 16.75 17.00 17,600
4/13/1994 17.00 17.13 11,400
4/12/1994 17.00 17.13 55,800
4/11/1994 17.13 17.38 71,700
4/8/1994 17.25 17.38 38,500
4/7/1994 17.38 17.50 49,300
4/6/1994 17.38 17.50 58,400
4/5/1994 17.50 17.50 107,800
4/4/1994 16.25 16.50 13,800
3/31/1994 16.25 17.00 106,100
3/30/1994 16.50 17.00 49,700
3/29/1994 17.00 18.00 40,100
3/28/1994 17.88 18.50 38,600
3/25/1994 18.38 18.63 48,100
3/24/1994 18.63 19.38 23,600
3/23/1994 19.13 19.38 26,700
3/22/1994 19.38 19.50 37,300
3/21/1994 19.00 19.00 11,800
3/18/1994 19.13 19.50 88,500
3/17/1994 18.25 19.38 71,700
3/16/1994 18.88 19.00 62,400
3/15/1994 17.63 19.00 63,500
3/14/1994 18.38 19.13 21,700
3/11/1994 18.75 18.88 34,200
3/10/1994 18.88 19.25 10,600
3/9/1994 19.25 19.50 7,300
3/8/1994 19.25 20.00 53,000
3/7/1994 19.63 19.63 60,400
3/4/1994 19.25 20.00 101,900
3/3/1994 19.88 21.25 112,700
3/2/1994 21.38 21.88 33,300
3/1/1994 21.63 22.00 43,900
2/28/1994 21.88 23.25 94,900
2/25/1994 22.75 23.13 37,000
2/24/1994 23.25 23.50 11,200
2/23/1994 23.25 23.50 9,800
2/22/1994 23.38 23.38 10,900
2/18/1994 23.00 23.00 42,600
2/17/1994 22.88 23.38 26,800
2/16/1994 23.00 23.25 51,800
2/15/1994 23.13 23.38 28,100
2/14/1994 23.38 23.63 43,600
2/11/1994 23.38 23.75 34,100
2/10/1994 22.88 23.50 78,500
2/9/1994 21.88 23.75 61,700
2/8/1994 23.88 23.88 34,600
2/7/1994 23.75 23.75 43,300
2/4/1994 23.00 24.75 125,500
2/3/1994 25.00 26.13 54,300
2/2/1994 26.13 26.38 53,700
2/1/1994 26.38 26.63 117,100
1/31/1994 25.63 26.38 95,200
1/28/1994 24.88 25.38 10,500
1/27/1994 25.25 25.38 39,400
1/26/1994 24.88 24.88 16,100
1/25/1994 24.75 24.75 67,100
1/24/1994 24.25 25.00 62,600
1/21/1994 25.00 25.88 29,500
1/20/1994 25.50 26.13 23,200
1/19/1994 26.00 26.25 25,200
1/18/1994 25.88 26.38 63,700
1/17/1994 25.50 25.63 27,700
1/14/1994 25.75 26.00 61,400
1/13/1994 25.25 25.38 25,600
1/12/1994 25.50 26.38 36,100
1/11/1994 26.50 26.63 73,400
1/10/1994 26.63 26.88 39,200
1/7/1994 26.00 26.00 22,500
1/6/1994 25.63 25.63 33,700
1/5/1994 25.38 25.88 22,800
1/4/1994 25.75 26.00 21,000
1/3/1994 23.31 23.31 68,700
12/31/1993 23.76 23.88 6,200
12/30/1993 23.88 24.21 29,500
12/29/1993 23.31 23.76 30,600
12/28/1993 23.20 23.31 5,100
12/27/1993 23.09 23.31 30,800
12/23/1993 22.64 22.75 9,700
12/22/1993 22.86 22.86 23,800
12/21/1993 22.86 22.86 91,900
12/20/1993 22.64 22.98 37,700
12/17/1993 22.53 22.75 51,900
12/16/1993 21.85 21.96 133,400
12/15/1993 20.61 20.84 50,700
12/14/1993 20.95 21.62 80,000
12/13/1993 21.62 21.85 93,200
12/10/1993 21.51 22.86 81,800
12/9/1993 23.09 23.88 14,400
12/8/1993 23.88 23.88 59,100
12/7/1993 23.20 23.43 85,600
12/6/1993 22.41 22.41 56,500
12/3/1993 21.96 21.96 93,800
12/2/1993 21.62 21.74 53,800
12/1/1993 21.51 21.62 114,200
11/30/1993 21.17 21.17 21,100
11/29/1993 21.06 21.74 33,200
11/26/1993 21.51 21.85 2,400
11/24/1993 21.85 21.85 32,300
11/23/1993 21.17 21.51 21,800
11/22/1993 21.17 21.51 14,200
11/19/1993 21.51 22.75 26,400
11/18/1993 22.19 22.41 54,800
11/17/1993 22.53 22.64 42,500
11/16/1993 22.30 22.41 58,300
11/15/1993 22.07 22.41 39,300
11/12/1993 21.62 21.74 28,100
11/11/1993 21.85 22.30 59,700
11/10/1993 21.96 21.96 39,100
11/9/1993 21.62 22.07 70,600
11/8/1993 20.72 20.84 42,200
11/5/1993 20.99 21.10 40,000
11/4/1993 20.76 21.21 22,800
11/3/1993 20.88 21.89 29,000
11/2/1993 21.89 22.00 73,000
11/1/1993 21.89 22.00 100,900
10/29/1993 21.33 21.33 25,000
10/28/1993 20.76 20.99 43,800
10/27/1993 20.65 20.65 42,900
10/26/1993 20.54 20.65 22,400
10/25/1993 20.54 20.76 79,800
10/22/1993 20.32 20.99 30,200
10/21/1993 20.43 20.54 84,400
10/20/1993 20.43 20.65 97,400
10/19/1993 20.54 20.65 129,300
10/18/1993 19.31 19.53 191,500
10/15/1993 19.42 19.64 83,300
10/14/1993 19.31 19.64 62,900
10/13/1993 19.42 19.42 55,400
10/12/1993 18.97 19.19 20,900
10/11/1993 19.08 19.19 5,800
10/8/1993 19.08 19.19 18,200
10/7/1993 19.19 19.31 13,700
10/6/1993 19.31 19.75 27,100
10/5/1993 19.31 19.53 35,500
10/4/1993 19.08 19.42 31,300
10/1/1993 19.19 19.42 34,600
9/30/1993 19.19 19.53 38,600
9/29/1993 19.53 20.09 29,200
9/28/1993 19.53 19.64 28,000
9/27/1993 19.53 19.64 30,000
9/24/1993 19.31 19.64 23,600
9/23/1993 19.08 19.08 21,300
9/22/1993 19.08 19.87 65,300
9/21/1993 19.87 20.20 27,400
9/20/1993 19.98 20.20 22,900
9/17/1993 19.64 19.98 15,500
9/16/1993 19.64 20.43 21,000
9/15/1993 20.54 20.54 8,500
9/14/1993 20.43 20.65 28,000
9/13/1993 20.54 20.54 39,600
9/10/1993 19.53 19.64 25,200
9/9/1993 18.97 19.19 18,100
9/8/1993 18.63 19.19 52,200
9/7/1993 19.19 19.75 56,400
9/3/1993 19.75 20.54 46,300
9/2/1993 20.43 21.33 29,300
9/1/1993 21.21 21.33 9,400
8/31/1993 21.10 21.10 42,600
8/30/1993 20.54 20.88 17,300
8/27/1993 20.65 21.21 7,800
8/26/1993 21.21 21.33 14,900
8/25/1993 21.21 21.66 122,600
8/24/1993 21.33 21.33 32,500
8/23/1993 21.10 21.21 58,400
8/20/1993 21.10 21.10 23,600
8/19/1993 20.76 20.88 29,100
8/18/1993 20.88 20.88 69,000
8/17/1993 20.54 20.88 26,800
8/16/1993 20.43 20.43 17,600
8/13/1993 19.87 19.87 38,200
8/12/1993 19.87 20.32 44,700
8/11/1993 20.09 20.20 29,600
8/10/1993 20.09 20.88 32,500
8/9/1993 20.65 20.76 101,100
8/6/1993 19.79 20.35 19,700
8/5/1993 20.24 20.58 47,700
8/4/1993 20.35 20.58 15,300
8/3/1993 20.69 20.80 58,400
8/2/1993 20.47 20.47 24,900
7/30/1993 19.79 20.13 42,500
7/29/1993 19.79 20.02 62,800
7/28/1993 19.79 19.79 24,000
7/27/1993 19.57 19.79 25,300
7/26/1993 19.46 19.57 8,800
7/23/1993 19.12 19.24 13,200
7/22/1993 18.68 19.68 29,800
7/21/1993 19.91 20.24 147,300
7/20/1993 19.24 19.46 75,000
7/19/1993 18.23 18.56 24,600
7/16/1993 18.45 18.68 29,600
7/15/1993 18.45 18.68 38,500
7/14/1993 18.23 18.23 73,000
7/13/1993 18.12 18.12 32,300
7/12/1993 17.67 18.01 23,500
7/9/1993 17.89 18.01 19,800
7/8/1993 17.33 17.45 29,100
7/7/1993 17.33 17.45 10,000
7/6/1993 17.33 17.45 4,100
7/2/1993 17.45 17.45 43,000
7/1/1993 17.33 17.33 102,700
6/30/1993 17.11 17.22 31,200
6/29/1993 17.11 17.22 21,600
6/28/1993 17.22 17.22 37,700
6/25/1993 17.11 17.22 10,700
6/24/1993 17.00 17.45 17,200
6/23/1993 17.00 17.45 23,500
6/22/1993 17.00 17.89 32,500
6/21/1993 17.67 18.12 50,800
6/18/1993 17.67 17.78 70,700
6/17/1993 17.33 17.45 41,900
6/16/1993 17.11 17.33 34,300
6/15/1993 17.33 17.67 15,000
6/14/1993 17.67 17.67 33,600
6/11/1993 17.00 17.00 97,800
6/10/1993 16.44 16.66 11,200
6/9/1993 16.78 16.89 11,800
6/8/1993 17.00 17.00 5,900
6/7/1993 16.78 16.89 6,600
6/4/1993 16.89 16.89 3,500
6/3/1993 16.89 16.89 22,300
6/2/1993 16.89 16.89 5,000
6/1/1993 16.78 16.78 11,400
5/28/1993 16.55 16.66 5,100
5/27/1993 16.78 16.78 9,400
5/26/1993 17.00 17.00 13,100
5/25/1993 16.55 16.66 39,100
5/24/1993 16.55 16.66 600
5/21/1993 16.55 16.55 5,500
5/20/1993 16.44 16.66 3,600
5/19/1993 16.66 16.78 12,900
5/18/1993 16.33 16.33 2,200
5/17/1993 16.22 16.33 3,600
5/14/1993 15.99 16.66 5,900
5/13/1993 16.78 17.11 8,000
5/12/1993 17.00 17.11 71,800
5/11/1993 16.55 16.66 23,600
5/10/1993 15.88 15.88 129,500
5/7/1993 15.25 15.47 5,700
5/6/1993 15.58 15.58 6,900
5/5/1993 15.47 15.58 7,800
5/4/1993 15.58 15.70 11,500
5/3/1993 15.47 15.58 8,000
4/30/1993 15.25 15.47 4,800
4/29/1993 15.03 15.36 3,700
4/28/1993 15.36 15.81 15,100
4/27/1993 15.47 15.47 12,200
4/26/1993 15.25 15.36 39,700
4/23/1993 14.80 14.92 8,400
4/22/1993 15.14 15.58 4,000
4/21/1993 15.58 15.81 7,700
4/20/1993 15.81 16.14 20,900
4/19/1993 15.81 15.92 49,600
4/16/1993 14.92 14.92 41,800
4/15/1993 14.92 14.92 31,100
4/14/1993 14.69 15.58 27,700
4/13/1993 15.47 15.58 4,800
4/12/1993 15.58 16.14 65,500
4/8/1993 15.58 15.81 15,700
4/7/1993 15.58 15.70 39,700
4/6/1993 15.36 15.47 54,200
4/5/1993 15.03 15.36 13,100
4/2/1993 15.47 15.92 13,600
4/1/1993 15.47 15.47 7,600
3/31/1993 15.47 15.47 44,500
3/30/1993 15.14 15.36 20,900
3/29/1993 15.25 15.25 40,200
3/26/1993 14.92 14.92 25,100
3/25/1993 14.58 14.92 106,000
3/24/1993 14.03 14.03 13,200
3/23/1993 14.03 14.14 16,800
3/22/1993 13.69 13.91 16,300
3/19/1993 13.91 14.03 3,800
3/18/1993 13.91 14.14 6,800
3/17/1993 14.14 14.14 8,600
3/16/1993 13.91 14.14 3,400
3/15/1993 13.80 14.03 6,800
3/12/1993 13.91 13.91 5,600
3/11/1993 13.91 14.03 8,900
3/10/1993 14.03 14.03 2,100
3/9/1993 13.91 14.14 11,500
3/8/1993 14.14 14.25 38,200
3/5/1993 13.91 14.03 11,800
3/4/1993 14.03 14.03 24,700
3/3/1993 13.80 13.80 59,200
3/2/1993 13.47 13.69 3,700
3/1/1993 13.69 13.80 11,300
2/26/1993 13.69 13.69 12,500
2/25/1993 13.47 13.69 12,200
2/24/1993 13.69 13.69 5,500
2/23/1993 13.58 13.69 4,100
2/22/1993 13.69 13.69 47,400
2/19/1993 13.58 13.58 1,600
2/18/1993 13.36 13.47 28,300
2/17/1993 13.36 13.36 23,400
2/16/1993 13.13 13.58 34,800
2/12/1993 13.80 13.80 6,100
2/11/1993 13.80 13.91 10,400
2/10/1993 13.47 13.80 7,500
2/9/1993 13.58 13.80 5,200
2/8/1993 13.73 13.84 21,100
2/5/1993 13.73 14.06 22,300
2/4/1993 13.95 13.95 30,900
2/3/1993 13.51 13.51 21,000
2/2/1993 13.29 13.40 11,400
2/1/1993 13.29 13.29 18,000
1/29/1993 13.29 13.29 13,500
1/28/1993 13.18 13.18 6,000
1/27/1993 13.29 13.40 22,300
1/26/1993 13.29 13.51 12,500
1/25/1993 13.40 13.73 14,400
1/22/1993 13.51 13.73 66,200
1/21/1993 13.73 13.73 17,700
1/20/1993 13.29 13.95 7,000
1/19/1993 13.95 14.17 29,100
1/18/1993 14.17 14.17 24,600
1/15/1993 13.95 13.95 119,300
1/14/1993 12.51 12.51 8,500
1/13/1993 12.29 12.29 4,200
1/12/1993 12.29 12.29 2,700
1/11/1993 12.40 12.40 9,300
1/8/1993 12.29 12.29 4,000
1/7/1993 12.18 12.40 4,500
1/6/1993 12.40 12.40 7,600
1/5/1993 11.96 12.07 11,000
1/4/1993 11.85 11.85 2,800
12/31/1992 11.85 11.85 9,400
12/30/1992 11.52 11.74 5,000
12/29/1992 11.74 11.74 1,300
12/28/1992 11.52 11.52 700
12/24/1992 11.41 11.74 11,400
12/23/1992 11.52 11.63 9,200
12/22/1992 11.41 11.52 7,900
12/21/1992 11.30 11.30 3,600
12/18/1992 11.30 11.52 14,500
12/17/1992 11.41 11.52 14,200
12/16/1992 11.30 11.41 3,300
12/15/1992 11.30 11.52 41,100
12/14/1992 11.52 11.52 3,200
12/11/1992 11.63 11.63 5,200
12/10/1992 11.52 11.52 9,100
12/9/1992 11.52 11.85 9,400
12/8/1992 11.96 12.07 140,200
12/7/1992 11.63 11.63 5,700
12/4/1992 11.52 11.52 11,400
12/3/1992 11.52 11.52 14,500
12/2/1992 11.07 11.30 4,600
12/1/1992 11.18 11.41 58,100
11/30/1992 11.07 11.18 8,500
11/27/1992 10.85 10.85 2,500
11/25/1992 10.85 10.85 7,500
11/24/1992 10.52 10.74 4,500
11/23/1992 10.63 10.63 7,000
11/20/1992 10.63 10.63 2,400
11/19/1992 10.52 10.63 6,200
11/18/1992 10.74 10.85 9,500
11/17/1992 10.96 11.07 6,400
11/16/1992 10.74 10.96 3,100
11/13/1992 10.85 11.07 3,800
11/12/1992 11.07 11.07 8,200
11/11/1992 10.63 10.63 4,400
11/10/1992 10.41 10.63 2,100
11/9/1992 10.41 10.63 2,900
11/6/1992 10.67 10.67 6,400
11/5/1992 10.45 10.45 1,800
11/4/1992 10.56 10.56 2,600
11/3/1992 10.45 10.89 58,500
11/2/1992 10.78 10.78 1,700
10/30/1992 10.67 10.78 4,400
10/29/1992 10.78 10.89 1,000
10/28/1992 10.89 10.89 4,500
10/27/1992 10.89 11.22 54,200
10/26/1992 11.00 11.11 4,000
10/23/1992 11.00 11.00 7,500
10/22/1992 10.56 10.78 3,100
10/21/1992 10.78 11.00 6,300
10/20/1992 10.78 10.89 9,200
10/19/1992 10.56 10.56 18,100
10/16/1992 10.45 10.45 9,500
10/15/1992 10.45 10.45 44,100
10/14/1992 10.78 10.78 1,500
10/13/1992 11.00 11.00 5,000
10/12/1992 10.78 10.78 14,300
10/9/1992 10.56 10.89 3,500
10/8/1992 11.00 11.00 11,800
10/7/1992 10.89 10.89 1,300
10/6/1992 10.78 10.78 13,000
10/5/1992 10.23 10.34 7,600
10/2/1992 10.56 11.00 5,200
10/1/1992 11.11 11.22 6,000
9/30/1992 10.67 10.67 15,000
9/29/1992 10.34 10.34 13,000
9/28/1992 10.12 10.45 9,800
9/25/1992 10.34 10.45 10,000
9/24/1992 10.56 10.78 3,100
9/23/1992 10.78 10.78 5,700
9/22/1992 10.89 11.00 3,500
9/21/1992 11.00 11.00 2,500
9/18/1992 10.89 10.89 2,400
9/17/1992 10.78 10.78 7,000
9/16/1992 10.67 11.00 1,700
9/15/1992 11.00 11.00 1,400
9/14/1992 10.89 11.22 5,000
9/11/1992 11.00 11.00 41,800
9/10/1992 10.34 10.56 4,200
9/9/1992 10.56 10.78 14,600
9/8/1992 10.67 11.00 2,400
9/4/1992 10.78 11.00 2,400
9/3/1992 11.00 11.00 100
9/2/1992 11.00 11.11 4,000
9/1/1992 11.11 11.11 1,200
8/31/1992 11.11 11.11 3,000
8/28/1992 10.67 10.67 300
8/27/1992 10.78 11.00 10,500
8/26/1992 10.89 11.00 10,800
8/25/1992 11.00 11.11 200
8/24/1992 11.11 11.11 4,900
8/21/1992 11.00 11.22 9,400
8/20/1992 11.33 11.33 800
8/19/1992 11.22 11.33 2,500
8/18/1992 11.44 11.55 7,200
8/17/1992 11.44 11.44 1,000
8/14/1992 11.55 11.55 1,400
8/13/1992 11.55 11.55 600
8/12/1992 11.55 11.77 3,600
8/11/1992 11.77 11.77 34,500
8/10/1992 11.77 11.88 3,500
8/7/1992 11.81 11.81 17,700
8/6/1992 11.81 11.81 15,200
8/5/1992 10.94 10.94 8,100
8/4/1992 10.72 10.83 17,200
8/3/1992 10.72 10.72 5,300
7/31/1992 10.72 10.83 14,700
7/30/1992 10.83 10.94 23,200
7/29/1992 11.05 11.05 9,400
7/28/1992 10.72 10.94 7,300
7/27/1992 10.28 10.50 4,400
7/24/1992 10.72 10.72 7,900
7/23/1992 10.39 10.50 1,200
7/22/1992 10.39 10.39 7,800
7/21/1992 10.39 10.50 2,100
7/20/1992 10.50 10.50 1,500
7/17/1992 10.61 10.61 1,600
7/16/1992 10.61 10.94 500
7/15/1992 10.83 10.83 9,500
7/14/1992 10.72 10.72 8,000
7/13/1992 10.50 10.50 100
7/10/1992 10.61 11.15 14,000
7/9/1992 11.15 11.15 7,600
7/8/1992 10.83 10.94 7,800
7/7/1992 10.61 10.83 2,800
7/6/1992 10.94 10.94 400
7/2/1992 11.15 11.15 1,500
7/1/1992 11.05 11.05 2,300
6/30/1992 10.39 10.39 8,200
6/29/1992 10.28 10.28 4,800
6/26/1992 9.62 10.28 14,000
6/25/1992 10.39 10.50 11,300
6/24/1992 10.50 10.50 1,000
6/23/1992 10.61 10.72 700
6/22/1992 10.83 10.83 2,800
6/19/1992 10.72 10.72 26,800
6/18/1992 10.61 10.94 7,700
6/17/1992 11.05 11.48 4,200
6/16/1992 11.59 11.59 30,900
6/15/1992 11.26 11.48 18,300
6/12/1992 11.26 11.37 8,800
6/11/1992 11.37 11.59 16,300
6/10/1992 10.83 10.83 5,800
6/9/1992 10.83 10.83 3,300
6/8/1992 10.72 10.83 9,400
6/5/1992 10.39 10.50 38,300
6/4/1992 10.50 10.50 82,000
6/3/1992 10.06 10.06 25,800
6/2/1992 9.84 9.84 20,600
6/1/1992 9.95 10.06 8,800
5/29/1992 9.84 9.95 37,700
5/28/1992 10.06 10.06 10,400
5/27/1992 10.06 10.28 11,100
5/26/1992 10.50 10.61 4,200
5/22/1992 10.39 10.39 19,500
5/21/1992 10.50 10.72 4,700
5/20/1992 10.83 10.83 3,200
5/19/1992 10.61 10.61 15,600
5/18/1992 10.83 10.83 1,300
5/15/1992 10.83 10.83 3,100
5/14/1992 10.72 10.94 11,200
5/13/1992 10.94 10.94 5,200
5/12/1992 11.15 11.15 12,200
5/11/1992 10.28 10.39 21,100
5/8/1992 9.88 9.88 1,000
5/7/1992 9.88 9.99 29,800
5/6/1992 9.88 9.88 66,000
5/5/1992 9.77 9.88 18,200
5/4/1992 9.88 9.99 10,100
5/1/1992 9.77 9.99 29,700
4/30/1992 9.99 9.99 6,500
4/29/1992 9.34 9.66 5,400
4/28/1992 9.66 9.88 26,000
4/27/1992 9.88 9.88 3,400
4/23/1992 9.66 9.88 11,300
4/22/1992 9.77 9.77 2,700
4/21/1992 9.77 9.99 13,600
4/20/1992 9.77 9.77 7,100
4/16/1992 9.66 9.99 17,800
4/15/1992 9.88 9.99 28,400
4/14/1992 9.45 9.56 18,600
4/13/1992 9.56 9.56 31,400
4/10/1992 9.45 9.56 7,500
4/9/1992 9.56 9.56 7,400
4/8/1992 9.34 9.66 8,400
4/7/1992 9.77 10.10 11,200
4/6/1992 10.10 10.10 15,500
4/3/1992 9.56 9.56 14,800
4/2/1992 9.23 9.34 66,800
4/1/1992 9.34 9.34 6,000
3/31/1992 9.23 9.34 11,300
3/30/1992 9.23 9.45 1,700
3/27/1992 9.56 9.56 16,700
3/26/1992 9.56 9.77 6,300
3/25/1992 9.88 9.88 7,600
3/24/1992 9.88 9.99 12,200
3/23/1992 10.10 10.10 3,500
3/20/1992 9.66 10.10 6,500
3/19/1992 9.99 10.21 8,600
3/18/1992 9.77 9.77 8,000
3/17/1992 9.45 9.45 38,900
3/16/1992 8.90 9.01 64,000
3/13/1992 9.01 9.23 2,700
3/12/1992 9.34 9.34 600
3/11/1992 9.56 9.56 5,600
3/10/1992 9.01 9.01 19,500
3/9/1992 8.47 8.80 23,300
3/6/1992 8.69 9.01 22,500
3/5/1992 9.12 9.77 23,000
3/4/1992 9.88 9.88 3,000
3/3/1992 9.88 10.10 6,900
3/2/1992 9.99 10.10 9,900
2/28/1992 9.77 9.88 27,200
2/27/1992 9.88 9.88 8,500
2/26/1992 9.88 10.10 10,700
2/25/1992 9.99 10.10 26,900
2/24/1992 10.21 10.21 22,500
2/21/1992 10.32 10.42 31,400
2/20/1992 10.42 10.64 41,800
2/19/1992 9.66 9.66 3,700
2/18/1992 9.56 9.77 29,700
2/14/1992 9.56 9.56 900
2/13/1992 9.66 9.88 13,100
2/12/1992 9.88 9.99 65,700
2/11/1992 9.56 9.56 8,500
2/10/1992 9.34 9.77 9,100
2/7/1992 9.49 9.70 7,400
2/6/1992 9.70 9.70 11,800
2/5/1992 9.49 9.49 6,800
2/4/1992 9.38 9.38 2,400
2/3/1992 9.27 9.27 3,500
1/31/1992 9.16 9.16 12,400
1/30/1992 8.84 8.84 2,700
1/29/1992 8.84 9.27 4,600
1/28/1992 9.05 9.27 4,500
1/27/1992 9.27 9.27 9,300
1/24/1992 9.05 9.27 12,500
1/23/1992 9.16 9.38 10,100
1/22/1992 9.05 9.27 51,000
1/21/1992 9.05 9.38 6,700
1/20/1992 9.27 9.27 4,200
1/17/1992 9.16 9.27 5,800
1/16/1992 9.27 9.27 14,900
1/15/1992 8.84 8.84 5,300
1/14/1992 8.84 8.84 20,000
1/13/1992 8.84 8.84 6,700
1/10/1992 8.84 8.84 18,300
1/9/1992 8.73 8.73 26,300
1/8/1992 8.73 8.95 18,100
1/7/1992 8.73 9.05 14,100
1/6/1992 8.73 8.84 23,100
1/3/1992 8.52 8.52 19,300
1/2/1992 8.41 8.52 19,200
12/31/1991 8.52 8.62 32,600
12/30/1991 8.41 8.52 13,400
12/27/1991 8.08 8.30 12,000
12/26/1991 8.30 8.30 3,800
12/24/1991 8.19 8.19 12,700
12/23/1991 7.76 7.87 11,400
12/20/1991 7.98 8.19 48,500
12/19/1991 8.19 8.19 4,200
12/18/1991 8.08 8.30 15,600
12/17/1991 8.19 8.41 23,300
12/16/1991 8.41 8.41 8,400
12/13/1991 8.08 8.08 26,800
12/12/1991 7.76 7.87 22,200
12/11/1991 7.44 7.65 12,100
12/10/1991 7.65 7.76 8,700
12/9/1991 7.76 7.98 6,700
12/6/1991 7.87 7.87 1,700
12/5/1991 7.98 7.98 3,900
12/4/1991 7.98 7.98 51,400
12/3/1991 7.98 8.19 17,600
12/2/1991 7.98 7.98 57,100
11/29/1991 7.98 7.98 4,900
11/27/1991 7.76 8.30 57,500
11/26/1991 8.41 8.41 4,700
11/25/1991 7.87 8.41 14,100
11/22/1991 8.19 8.62 5,400
11/21/1991 8.62 8.62 6,000
11/20/1991 8.62 8.62 31,500
11/19/1991 8.62 8.84 11,100
11/18/1991 8.95 8.95 9,200
11/15/1991 9.05 9.16 9,400
11/14/1991 9.27 9.27 1,900
11/13/1991 9.27 9.38 4,000
11/12/1991 9.49 9.59 3,500
11/11/1991 9.49 9.49 24,300
11/8/1991 9.38 9.49 8,400
11/7/1991 9.42 9.52 10,200
11/6/1991 9.42 9.85 8,000
11/5/1991 9.95 9.95 3,500
11/4/1991 9.85 9.95 3,600
11/1/1991 9.85 9.85 9,900
10/31/1991 9.52 9.63 4,600
10/30/1991 9.63 9.74 4,900
10/29/1991 9.74 9.85 18,000
10/28/1991 9.52 10.59 63,700
10/25/1991 10.59 10.81 800
10/24/1991 10.81 10.81 23,900
10/23/1991 10.70 10.81 3,000
10/22/1991 10.92 11.02 2,100
10/21/1991 11.13 11.13 31,100
10/18/1991 10.92 11.24 22,300
10/17/1991 11.13 11.34 10,800
10/16/1991 11.13 11.13 33,300
10/15/1991 10.70 10.70 12,800
10/14/1991 10.59 10.70 2,300
10/11/1991 10.59 10.70 2,800
10/10/1991 10.59 10.59 300
10/9/1991 10.70 10.70 6,600
10/8/1991 10.81 10.81 17,600
10/7/1991 10.59 10.92 7,900
10/4/1991 10.92 11.02 1,000
10/3/1991 11.13 11.13 2,900
10/2/1991 11.34 11.34 700
10/1/1991 11.45 11.66 6,500
9/30/1991 11.66 11.66 22,000
9/27/1991 11.34 11.56 5,100
9/26/1991 11.24 11.66 6,200
9/25/1991 11.56 11.77 10,200
9/24/1991 11.13 11.77 9,100
9/23/1991 11.66 11.66 37,700
9/20/1991 10.70 10.70 4,500
9/19/1991 10.49 10.49 5,300
9/18/1991 10.38 10.49 17,500
9/17/1991 10.49 10.81 8,200
9/16/1991 10.70 10.70 7,900
9/13/1991 10.38 10.70 5,500
9/12/1991 10.81 11.02 7,100
9/11/1991 10.81 10.92 9,500
9/10/1991 10.70 10.70 3,500
9/9/1991 10.59 10.70 3,100
9/6/1991 10.70 10.70 21,900
9/5/1991 10.70 10.81 50,600
9/4/1991 10.92 10.92 12,100
9/3/1991 10.70 10.92 3,100
8/30/1991 10.81 11.02 5,900
8/29/1991 10.70 10.70 8,100
8/28/1991 10.70 10.81 1,700
8/27/1991 10.70 10.70 4,700
8/26/1991 10.70 10.70 17,500
8/23/1991 10.49 10.70 7,900
8/22/1991 10.49 11.13 17,100
8/21/1991 11.13 11.13 13,400
8/20/1991 10.27 10.49 5,400
8/19/1991 10.49 10.70 33,100
8/16/1991 11.13 11.34 3,800
8/15/1991 11.13 11.45 51,700
8/14/1991 11.34 11.45 6,500
8/13/1991 11.34 11.56 30,600
8/12/1991 11.56 11.77 7,400
8/9/1991 11.34 11.45 3,300
8/8/1991 11.60 11.81 21,400
8/7/1991 11.81 11.81 31,900
8/6/1991 11.70 11.70 18,200
8/5/1991 11.49 11.49 25,100
8/2/1991 11.06 11.28 12,800
8/1/1991 11.28 11.60 36,200
7/31/1991 11.60 11.81 14,100
7/30/1991 11.60 11.60 94,400
7/29/1991 10.64 10.96 35,900
7/26/1991 10.21 10.32 1,400
7/25/1991 10.11 10.11 2,000
7/24/1991 10.32 10.32 14,000
7/23/1991 10.32 10.32 6,300
7/22/1991 10.32 10.43 4,700
7/19/1991 10.32 10.43 5,400
7/18/1991 10.43 10.43 13,500
7/17/1991 10.21 10.21 4,400
7/16/1991 10.21 10.43 6,700
7/15/1991 10.32 10.43 3,500
7/12/1991 10.21 10.43 2,300
7/11/1991 10.43 10.43 9,700
7/10/1991 10.21 10.21 5,200
7/9/1991 10.11 10.32 6,300
7/8/1991 10.32 10.43 5,300
7/5/1991 10.21 10.32 3,400
7/3/1991 10.21 10.32 6,800
7/2/1991 10.21 10.43 6,200
7/1/1991 10.32 10.64 2,700
6/28/1991 10.32 10.43 28,200
6/27/1991 10.11 10.11 2,100
6/26/1991 10.21 10.53 3,900
6/25/1991 10.43 10.43 3,400
6/24/1991 10.43 10.43 10,800
6/21/1991 10.43 10.53 8,200
6/20/1991 10.43 10.85 5,900
6/19/1991 10.74 10.85 16,100
6/18/1991 10.64 10.64 5,800
6/17/1991 10.21 10.21 8,200
6/14/1991 10.43 10.96 11,500
6/13/1991 10.53 10.53 8,800
6/12/1991 9.89 10.00 14,300
6/11/1991 9.79 9.79 4,500
6/10/1991 9.89 10.11 13,100
6/7/1991 9.89 9.89 10,100
6/6/1991 9.89 9.89 6,200
6/5/1991 10.00 10.00 4,800
6/4/1991 9.57 9.57 9,000
6/3/1991 9.47 9.57 9,000
5/31/1991 9.47 9.47 14,100
5/30/1991 9.15 9.15 10,000
5/29/1991 9.15 9.26 2,400
5/28/1991 9.26 9.26 200
5/24/1991 9.26 9.26 9,700
5/23/1991 8.72 8.72 3,600
5/22/1991 8.51 8.72 7,900
5/21/1991 8.30 8.62 10,100
5/20/1991 8.62 8.72 3,000
5/17/1991 8.62 8.83 24,700
5/16/1991 8.94 8.94 3,200
5/15/1991 8.94 8.94 4,400
5/14/1991 8.94 8.94 600
5/13/1991 8.94 9.15 3,500
5/10/1991 9.36 9.36 3,700
5/9/1991 9.15 9.15 2,500
5/8/1991 8.87 8.87 2,100
5/7/1991 8.87 8.87 12,800
5/6/1991 8.66 8.87 2,600
5/3/1991 8.87 8.87 10,400
5/2/1991 8.45 8.45 53,000
5/1/1991 8.55 8.66 6,100
4/30/1991 8.55 8.55 2,100
4/29/1991 8.66 8.76 3,100
4/26/1991 8.66 8.66 900
4/25/1991 8.66 8.76 2,800
4/24/1991 8.76 8.76 3,800
4/23/1991 8.55 8.76 7,900
4/22/1991 8.87 8.87 5,800
4/19/1991 8.76 8.76 2,600
4/18/1991 8.87 8.87 41,800
4/17/1991 8.55 8.66 7,500
4/16/1991 8.45 8.55 1,700
4/15/1991 8.66 8.66 4,200
4/12/1991 8.55 8.66 5,200
4/11/1991 8.55 8.76 5,800
4/10/1991 8.55 8.66 800
4/9/1991 8.76 8.76 4,700
4/8/1991 8.76 8.76 3,600
4/5/1991 8.55 8.66 11,100
4/4/1991 8.55 8.55 5,000
4/3/1991 8.55 8.55 23,700
4/2/1991 8.23 8.45 7,600
4/1/1991 8.13 8.34 11,400
3/28/1991 8.02 8.23 4,800
3/27/1991 7.92 8.02 14,700
3/26/1991 8.02 8.02 14,200
3/25/1991 7.92 7.92 6,400
3/22/1991 7.92 8.02 7,900
3/21/1991 8.02 8.34 4,500
3/20/1991 8.23 8.34 7,200
3/19/1991 8.34 8.45 7,700
3/18/1991 8.23 8.23 7,300
3/15/1991 7.71 8.13 12,100
3/14/1991 8.23 8.55 8,100
3/13/1991 8.45 8.55 3,300
3/12/1991 8.55 8.66 5,200
3/11/1991 8.66 8.87 5,300
3/8/1991 8.76 8.87 9,700
3/7/1991 8.76 8.76 20,300
3/6/1991 8.66 8.76 21,800
3/5/1991 8.55 8.76 14,000
3/4/1991 8.45 8.55 13,800
3/1/1991 8.34 8.66 29,800
2/28/1991 8.34 8.34 37,000
2/27/1991 7.81 7.92 15,400
2/26/1991 8.02 8.23 29,000
2/25/1991 7.71 7.81 8,900
2/22/1991 7.71 7.71 5,700
2/21/1991 7.60 7.81 26,800
2/20/1991 7.60 7.71 7,100
2/19/1991 7.81 7.81 18,900
2/15/1991 7.60 7.60 12,200
2/14/1991 7.60 7.71 15,300
2/13/1991 7.81 7.81 23,200
2/12/1991 7.71 7.71 9,300
2/11/1991 7.71 7.71 6,100
2/8/1991 7.22 7.53 12,500
2/7/1991 7.43 7.53 8,400
2/6/1991 7.53 7.74 19,700
2/5/1991 7.64 7.84 7,600
2/4/1991 7.74 7.95 23,300
2/1/1991 7.74 7.84 51,800
1/31/1991 7.74 7.74 23,400
1/30/1991 7.11 7.11 6,000
1/29/1991 7.01 7.01 9,100
1/28/1991 6.90 7.01 36,400
1/25/1991 6.80 6.80 27,700
1/24/1991 6.80 6.80 29,500
1/23/1991 6.48 6.48 600
1/22/1991 6.48 6.59 1,900
1/21/1991 6.69 6.69 5,100
1/18/1991 6.69 6.80 13,100
1/17/1991 6.80 6.90 6,900
1/16/1991 6.59 6.59 12,600
1/15/1991 6.48 6.59 1,300
1/14/1991 6.48 6.48 6,700
1/11/1991 6.28 6.59 31,200
1/10/1991 6.69 6.90 17,700
1/9/1991 6.90 7.01 15,100
1/8/1991 6.90 7.01 35,000
1/7/1991 6.90 7.11 130,300
1/4/1991 6.69 6.69 50,700
1/3/1991 6.48 6.59 24,900
1/2/1991 6.28 6.38 12,300
12/31/1990 6.38 6.38 80,500
12/28/1990 6.17 6.17 139,300
12/27/1990 6.07 6.17 29,000
12/26/1990 5.96 5.96 36,200
12/24/1990 6.07 6.07 17,500
12/21/1990 6.07 6.17 40,900
12/20/1990 5.96 6.07 41,100
12/19/1990 5.96 5.96 44,400
12/18/1990 5.75 5.75 30,900
12/17/1990 5.75 5.75 13,900
12/14/1990 5.86 5.86 10,900
12/13/1990 5.86 5.86 2,700
12/12/1990 5.75 5.86 8,900
12/11/1990 5.86 5.86 6,100
12/10/1990 5.86 5.96 11,100
12/7/1990 5.96 6.07 30,600
12/6/1990 6.07 6.07 33,200
12/5/1990 6.07 6.07 25,300
12/4/1990 5.86 5.86 9,100
12/3/1990 5.75 5.86 24,600
11/30/1990 5.65 5.75 20,100
11/29/1990 5.75 5.86 9,100
11/28/1990 5.86 5.86 13,500
11/27/1990 5.96 5.96 760,400
11/26/1990 5.44 5.44 9,300
11/23/1990 5.44 5.54 1,400
11/21/1990 5.54 5.54 9,500
11/20/1990 5.54 5.54 19,400
11/19/1990 5.44 5.54 51,400
11/16/1990 5.44 5.54 13,700
11/15/1990 5.54 5.54 27,000
11/14/1990 5.65 5.65 22,300
11/13/1990 5.65 5.86 30,400
11/12/1990 5.86 5.86 5,300
11/9/1990 5.96 5.96 31,900
11/8/1990 5.96 5.96 12,100
11/7/1990 5.69 5.79 5,900
11/6/1990 5.79 5.79 9,500
11/5/1990 5.48 5.58 2,900
11/2/1990 5.58 5.58 24,400
11/1/1990 5.38 5.38 22,000
10/31/1990 4.96 5.17 1,500
10/30/1990 5.27 5.38 4,900
10/29/1990 5.38 5.38 3,200
10/26/1990 5.58 5.58 1,700
10/25/1990 5.69 5.79 2,400
10/24/1990 5.69 5.89 3,900
10/23/1990 5.89 6.20 24,900
10/22/1990 5.79 5.89 8,500
10/19/1990 5.69 5.89 15,200
10/18/1990 5.89 6.00 4,500
10/17/1990 6.10 6.41 2,300
10/16/1990 6.20 6.20 4,900
10/15/1990 6.20 6.31 4,400
10/12/1990 6.20 6.31 2,400
10/11/1990 6.20 6.31 2,400
10/10/1990 6.20 6.41 1,100
10/9/1990 6.20 6.51 6,400
10/8/1990 6.62 6.62 8,800
10/5/1990 6.51 6.62 900
10/4/1990 6.62 6.62 4,000
10/3/1990 6.51 6.72 6,700
10/2/1990 6.72 6.72 3,300
10/1/1990 6.62 6.72 3,100
9/28/1990 6.62 6.62 4,800
9/27/1990 6.82 6.82 1,600
9/26/1990 6.72 6.82 14,400
9/25/1990 6.93 7.24 6,100
9/24/1990 7.34 7.34 1,000
9/21/1990 7.34 7.44 39,800
9/20/1990 7.13 7.24 3,100
9/19/1990 7.13 7.34 3,000
9/18/1990 7.24 7.44 18,600
9/17/1990 7.44 7.65 3,400
9/14/1990 7.65 7.75 4,000
9/13/1990 7.44 7.55 4,300
9/12/1990 7.24 7.24 1,200
9/11/1990 7.24 7.24 5,600
9/10/1990 7.24 7.44 4,200
9/7/1990 7.44 7.44 11,200
9/6/1990 7.34 7.34 6,700
9/5/1990 7.03 7.44 52,400
9/4/1990 7.44 7.55 1,800
8/31/1990 7.75 7.96 3,600
8/30/1990 7.86 8.06 4,500
8/29/1990 8.06 8.06 1,200
8/28/1990 8.06 8.06 900
8/27/1990 8.06 8.17 400
8/24/1990 8.17 8.27 7,300
8/23/1990 8.06 8.17 5,500
8/22/1990 8.27 8.27 51,400
8/21/1990 7.86 8.06 4,000
8/20/1990 8.27 8.27 1,300
8/17/1990 8.17 8.17 1,700
8/16/1990 8.17 8.17 2,900
8/15/1990 8.17 8.27 43,600
8/14/1990 8.27 8.48 40,500
8/13/1990 8.48 8.48 5,400
8/10/1990 8.27 8.58 3,400
8/9/1990 8.58 8.58 23,600
8/8/1990 8.20 8.41 22,100
8/7/1990 8.41 8.51 1,700
8/6/1990 8.51 8.61 1,500
8/3/1990 8.82 9.02 5,400
8/2/1990 9.13 9.13 12,000
8/1/1990 9.23 9.23 1,600
7/31/1990 9.02 9.23 6,700
7/30/1990 9.33 9.43 13,300
7/27/1990 9.43 9.54 300
7/26/1990 9.64 9.64 1,800
7/25/1990 9.64 9.64 700
7/24/1990 9.43 9.43 19,200
7/23/1990 8.92 9.02 1,200
7/20/1990 8.82 9.02 44,700
7/19/1990 8.92 9.02 1,700
7/18/1990 9.13 9.23 3,400
7/17/1990 9.33 9.33 6,000
7/16/1990 8.92 9.23 33,000
7/13/1990 9.02 9.02 28,400
7/12/1990 8.82 8.82 4,500
7/11/1990 8.61 8.72 3,000
7/10/1990 8.61 8.61 1,700
7/9/1990 8.72 8.82 900
7/6/1990 8.82 8.82 4,100
7/5/1990 8.82 8.82 1,000
7/3/1990 8.92 8.92 16,300
7/2/1990 8.92 8.92 33,700
6/29/1990 8.82 8.82 6,700
6/28/1990 8.82 8.92 14,500
6/27/1990 8.92 8.92 1,300
6/26/1990 8.82 9.02 17,500
6/25/1990 8.82 8.92 12,500
6/22/1990 8.92 8.92 500
6/21/1990 8.82 8.92 30,700
6/20/1990 8.92 9.02 3,000
6/19/1990 8.92 8.92 9,400
6/18/1990 8.82 8.82 11,100
6/15/1990 8.92 9.02 91,400
6/14/1990 9.02 9.02 1,700
6/13/1990 9.02 9.02 1,500
6/12/1990 9.13 9.13 9,200
6/11/1990 9.13 9.13 2,300
6/8/1990 9.13 9.13 3,000
6/7/1990 9.13 9.13 1,900
6/6/1990 9.02 9.02 17,100
6/5/1990 8.82 9.02 4,900
6/4/1990 8.92 9.13 12,300
6/1/1990 9.02 9.13 13,300
5/31/1990 9.02 9.13 8,200
5/30/1990 9.02 9.23 13,300
5/29/1990 9.13 9.33 4,300
5/25/1990 9.33 9.33 77,600
5/24/1990 9.33 9.33 101,100
5/23/1990 9.23 9.43 2,500
5/22/1990 9.13 9.23 4,400
5/21/1990 9.13 9.43 8,000
5/18/1990 9.54 9.54 13,100
5/17/1990 9.33 9.74 15,800
5/16/1990 9.64 9.84 4,200
5/15/1990 9.74 9.74 2,900
5/14/1990 9.84 9.95 900
5/11/1990 9.95 9.95 5,600
5/10/1990 10.05 10.05 101,000
5/9/1990 10.05 10.05 600
5/8/1990 9.78 9.98 3,300
5/7/1990 9.88 9.88 1,600
5/4/1990 9.98 9.98 400
5/3/1990 9.98 9.98 1,400
5/2/1990 10.08 10.08 400
5/1/1990 9.88 10.08 1,500
4/30/1990 10.08 10.19 1,800
4/27/1990 10.29 10.49 9,300
4/26/1990 10.39 10.39 4,600
4/25/1990 10.39 10.39 10,000
4/24/1990 9.68 9.68 1,600
4/23/1990 9.58 9.68 3,000
4/20/1990 9.68 9.68 4,500
4/19/1990 9.58 9.78 7,300
4/18/1990 9.78 9.88 7,300
4/17/1990 9.98 10.08 6,100
4/16/1990 10.08 10.19 11,500
4/12/1990 10.19 10.29 4,600
4/11/1990 9.98 10.19 30,600
4/10/1990 10.19 10.19 700
4/9/1990 10.19 10.19 3,500
4/6/1990 9.98 10.08 12,100
4/5/1990 10.08 10.19 3,200
4/4/1990 10.19 10.19 1,100
4/3/1990 10.39 10.39 1,200
3/30/1990 10.49 10.49 2,300
3/29/1990 10.39 10.49 900
3/28/1990 10.39 10.59 19,600
3/27/1990 10.59 10.59 100
3/26/1990 10.70 10.70 4,200
3/23/1990 10.80 10.80 500
3/22/1990 10.80 10.80 6,000
3/21/1990 10.90 10.90 200
3/20/1990 10.80 11.00 2,300
3/19/1990 10.90 10.90 3,400
3/16/1990 10.70 10.70 5,400
3/15/1990 10.59 10.80 7,600
3/14/1990 10.59 10.59 11,600
3/13/1990 10.49 10.49 1,700
3/12/1990 10.29 10.39 3,500
3/9/1990 10.19 10.19 9,100
3/8/1990 10.19 10.49 7,500
3/7/1990 10.29 10.49 3,900
3/6/1990 10.49 10.90 3,500
3/5/1990 10.90 11.10 3,900
3/2/1990 11.10 11.21 24,500
3/1/1990 11.10 11.10 400
2/28/1990 11.10 11.21 6,600
2/27/1990 11.31 11.31 21,800
2/26/1990 11.21 11.31 4,100
2/23/1990 11.10 11.10 400
2/22/1990 11.31 11.41 1,500
2/21/1990 11.51 11.51 2,400
2/20/1990 11.71 11.71 4,700
2/16/1990 11.51 11.51 1,200
2/15/1990 11.51 11.61 2,000
2/14/1990 11.71 11.82 1,700
2/13/1990 12.02 12.02 700
2/9/1990 12.12 12.22 1,000
2/8/1990 12.16 12.16 1,100
2/7/1990 12.16 12.16 900
2/6/1990 11.75 11.75 4,600
2/5/1990 11.75 11.75 500
2/2/1990 11.65 11.75 7,600
2/1/1990 11.35 11.35 3,100
1/31/1990 11.04 11.04 2,900
1/30/1990 10.64 10.84 3,100
1/29/1990 10.84 10.84 500
1/26/1990 10.74 10.74 2,700
1/25/1990 10.64 10.74 21,600
1/24/1990 10.64 10.64 5,500
1/23/1990 10.74 11.15 38,500
1/22/1990 11.15 11.25 1,400
1/19/1990 11.25 11.25 12,000
1/18/1990 11.35 11.35 200
1/17/1990 11.35 11.85 3,400
1/16/1990 11.85 12.06 1,700
1/15/1990 11.96 12.06 400
1/12/1990 11.96 12.16 1,900
1/11/1990 12.16 12.16 20,900
1/10/1990 12.16 12.26 1,200
1/9/1990 12.26 12.36 1,400
1/8/1990 12.46 12.46 200
1/5/1990 12.36 12.46 4,900
1/4/1990 12.36 12.67 4,800
1/3/1990 12.56 12.56 2,200
1/2/1990 12.36 12.36 15,500