indices bursatiles autostrade

8/10/2019 Indices Bursatiles Autostrade

1/407

Fecha ltimo Apert. %Dif. Mx. Mn. Volumen

3/24/1999 23.6 23.6 23.6 23.6 23.25

3/25/1999 24.9 24.9 24.9 24.9 8.5

3/26/1999 25 25 25 25 9.75

3/29/1999 25.6 25.6 25.6 25.6 13

3/30/1999 26 26 26 26 20.5

3/31/1999 26 26 26 26 8.254/1/1999 26.4 26.4 26.4 26.4 8.75

4/9/1999 28.5 28.5 28.5 28.5 22.75

4/9/1999 28.2 28.2 28.2 28.2 23

4/9/1999 27.2 27.2 27.2 27.2 8.25

4/9/1999 26.8 26.8 26.8 26.8 5.5

4/12/1999 28.9 28.9 28.9 28.9 12.5

4/13/1999 29.5 29.5 29.5 29.5 20.25

4/14/1999 30.6 30.6 30.6 30.6 23

4/15/1999 32 32 32 32 25.25

4/16/1999 32.25 32.25 32.25 32.25 18

4/19/1999 31.25 31.25 31.25 31.25 43.25

4/20/1999 30 30 30 30 24.5

4/21/1999 30.2 30.2 30.2 30.2 12.75

4/22/1999 31.8 31.8 31.8 31.8 10.5

4/23/1999 32.8 32.8 32.8 32.8 10.25

4/26/1999 32.9 32.9 32.9 32.9 11

4/27/1999 31 31 31 31 12

4/28/1999 31.95 31.95 31.95 31.95 6.25

4/29/1999 31.2 31.2 31.2 31.2 4.75

4/30/1999 32 32 32 32 4.25

5/3/1999 32.8 32.8 32.8 32.8 9.255/4/1999 32 32 32 32 4.25

5/5/1999 31 31 31 31 8.5

5/6/1999 31.8 31.8 31.8 31.8 5.25

5/7/1999 31 31 31 31 4.5

5/10/1999 31.7 31.7 31.7 31.7 10.25

5/11/1999 31.5 31.5 31.5 31.5 5

5/12/1999 31.5 31.5 31.5 31.5 4

5/13/1999 31 31 31 31 6.25

5/14/1999 31 31 31 31 3

5/17/1999 31 31 31 31 2.75

5/18/1999 31.1 31.1 31.1 31.1 3

5/19/1999 30.1 30.1 30.1 30.1 2.75

5/20/1999 30.8 30.8 30.8 30.8 4

5/21/1999 30.5 30.5 30.5 30.5 2.75

5/24/1999 30.4 30.4 30.4 30.4 2.75

5/25/1999 30.5 30.5 30.5 30.5 3.25

5/26/1999 30.2 30.2 30.2 30.2 2.25

5/27/1999 30.2 30.2 30.2 30.2 5.5

5/28/1999 30.1 30.1 30.1 30.1 1


2/407

5/31/1999 30.1 30.1 30.1 30.1 2

6/1/1999 30.5 30.5 30.5 30.5 3.25

6/2/1999 31 31 31 31 5.75

6/3/1999 31.2 31.2 31.2 31.2 4.75

6/4/1999 31.6 31.6 31.6 31.6 5.75

6/7/1999 32 32 32 32 6.5

6/8/1999 32.9 32.9 32.9 32.9 13.256/9/1999 33 33 33 33 9.75

6/10/1999 32.8 32.8 32.8 32.8 6

6/11/1999 32.8 32.8 32.8 32.8 7

6/14/1999 32 32 32 32 2

6/15/1999 32.5 32.5 32.5 32.5 5

6/16/1999 32.5 32.5 32.5 32.5 1.5

6/17/1999 32.5 32.5 32.5 32.5 1.5

6/18/1999 32.5 32.5 32.5 32.5 5.5

6/21/1999 32.3 32.3 32.3 32.3 2.25

6/22/1999 32.1 32.1 32.1 32.1 2.5

6/23/1999 32 32 32 32 3

6/24/1999 32 32 32 32 7.25

6/25/1999 32.1 32.1 32.1 32.1 6.25

6/28/1999 33 33 33 33 12.75

6/29/1999 33.1 33.1 33.1 33.1 5

6/30/1999 34 34 34 34 10.5

7/1/1999 34.7 34.7 34.7 34.7 16.5

7/2/1999 35 35 35 35 9.75

7/5/1999 35 35 35 35 7.25

7/6/1999 34.95 34.95 34.95 34.95 8

7/7/1999 34.8 34.8 34.8 34.8 27/8/1999 33.7 33.7 33.7 33.7 10.25

7/9/1999 34.5 34.5 34.5 34.5 5.5

7/12/1999 35 35 35 35 24

7/13/1999 35.4 35.4 35.4 35.4 11.5

7/14/1999 35.3 35.3 35.3 35.3 3

7/15/1999 35.4 35.4 35.4 35.4 5.5

7/16/1999 35 35 35 35 11.5

7/19/1999 35.1 35.1 35.1 35.1 2.2

7/20/1999 34.9 34.9 34.9 34.9 2.5

7/21/1999 34 34 34 34 1.2

7/22/1999 34.7 34.7 34.7 34.7 2.85

7/23/1999 34.9 34.9 34.9 34.9 1.45

7/26/1999 34.7 34.7 34.7 34.7 3.15

7/27/1999 35 35 35 35 4.8

7/28/1999 35 35 35 35 3.8

7/29/1999 36 36 36 36 27.35

7/30/1999 36.7 36.7 36.7 36.7 5.4

8/2/1999 36.5 36.5 36.5 36.5 2.35

8/3/1999 35.2 35.2 35.2 35.2 6


3/407

8/4/1999 36.1 36.1 36.1 36.1 3.05

8/5/1999 36 36 36 36 2

8/6/1999 36 36 36 36 2.3

8/9/1999 36.4 36.4 36.4 36.4 250

8/10/1999 36.15 36.15 36.15 36.15 750

8/11/1999 36.3 36.3 36.3 36.3 1

8/12/1999 36.4 36.4 36.4 36.4 1.258/13/1999 36.5 36.5 36.5 36.5 3.85

8/16/1999 36.4 36.4 36.4 36.4 550

8/17/1999 35.9 35.9 35.9 35.9 1.4

8/18/1999 36.25 36.25 36.25 36.25 7.3

8/19/1999 36 36 36 36 2.45

8/20/1999 36.4 36.4 36.4 36.4 800

8/23/1999 36 36 36 36 300

8/24/1999 36 36 36 36 1

8/25/1999 35.5 35.5 35.5 35.5 1.25

8/26/1999 35.9 35.9 35.9 35.9 2.75

8/27/1999 35.2 35.2 35.2 35.2 1.25

8/30/1999 35.9 35.9 35.9 35.9 750

8/31/1999 35.5 35.5 35.5 35.5 1.5

9/1/1999 35.2 35.2 35.2 35.2 1.3

9/2/1999 35 35 35 35 1.25

9/3/1999 35.2 35.2 35.2 35.2 7.75

9/6/1999 34.5 34.5 34.5 34.5 500

9/7/1999 34.5 34.5 34.5 34.5 5.55

9/8/1999 35.2 35.2 35.2 35.2 10.4

9/9/1999 35.9 35.9 35.9 35.9 1.5

9/10/1999 35.45 35.45 35.45 35.45 1.99/13/1999 35.45 35.45 35.45 35.45 1.35

9/14/1999 35.45 35.45 35.45 35.45 500

9/15/1999 35.4 35.4 35.4 35.4 5.4

9/16/1999 35.35 35.35 35.35 35.35 1.95

9/17/1999 34.95 34.95 34.95 34.95 250

9/20/1999 - - - 31.85 0

9/21/1999 34.6 34.6 34.6 34.6 900

9/22/1999 34.5 34.5 34.5 34.5 1.5

9/23/1999 34.55 34.55 34.55 34.55 1.7

9/27/1999 34.1 34.1 34.1 34.1 1.6

9/28/1999 34.5 34.5 34.5 34.5 3.25

10/6/1999 31.6 31.6 31.6 31.6 500

10/7/1999 34.1 34.1 34.1 34.1 800

10/8/1999 34 34 34 34 2.45

10/11/1999 33.1 33.1 33.1 33.1 500

10/12/1999 33.2 33.2 33.2 33.2 450

10/13/1999 - - - 32 0

10/14/1999 32.05 32.05 32.05 32.05 1

10/15/1999 33.2 33.2 33.2 33.2 7


4/407

10/18/1999 33 33 33 33 2.75

10/19/1999 32.65 32.65 32.65 32.65 500

10/20/1999 33 33 33 33 5.75

10/21/1999 33 33 33 33 4.45

10/22/1999 33.5 33.5 33.5 33.5 4.05

10/25/1999 33.45 33.45 33.45 33.45 4

10/26/1999 33.4 33.4 33.4 33.4 2.610/27/1999 33 33 33 33 2.55

10/28/1999 33 33 33 33 1.5

10/29/1999 33.4 33.4 33.4 33.4 3.65

11/2/1999 33 33 33 33 850

11/3/1999 33.1 33.1 33.1 33.1 2.8

11/4/1999 33 33 33 33 1.55

11/5/1999 32.7 32.7 32.7 32.7 3

11/8/1999 32 32 32 32 1.8

11/9/1999 32 32 32 32 700

11/10/1999 31.8 31.8 31.8 31.8 750

11/11/1999 31.15 31.15 31.15 31.15 1.25

11/12/1999 30.9 30.9 30.9 30.9 5.5

11/15/1999 30.5 30.5 30.5 30.5 6.35

11/16/1999 31 31 31 31 12.5

11/17/1999 31.4 31.4 31.4 31.4 4

11/18/1999 32 32 32 32 5.65

11/19/1999 32.8 32.8 32.8 32.8 4.65

11/22/1999 33.5 33.5 33.5 33.5 10.85

11/23/1999 33.7 33.7 33.7 33.7 4.7

11/24/1999 33.5 33.5 33.5 33.5 3.05

11/25/1999 32.5 32.5 32.5 32.5 2.2511/26/1999 32.2 32.2 32.2 32.2 3.5

11/29/1999 31.1 31.1 31.1 31.1 3.5

11/30/1999 32 32 32 32 4.65

12/1/1999 31.5 31.5 31.5 31.5 6.25

12/2/1999 32.2 32.2 32.2 32.2 5

12/3/1999 34.5 34.5 34.5 34.5 13.4

12/6/1999 32.5 32.5 32.5 32.5 3.25

12/7/1999 34 34 34 34 3.1

12/8/1999 34 34 34 34 500

12/9/1999 33 33 33 33 3.75

12/10/1999 33.5 33.5 33.5 33.5 4

12/13/1999 32.5 32.5 32.5 32.5 3.1

12/14/1999 32.5 32.5 32.5 32.5 3.2

12/15/1999 32 32 32 32 4.5

12/16/1999 32 32 32 32 2.75

12/17/1999 32 32 32 32 4.8

12/20/1999 32.5 32.5 32.5 32.5 600

12/21/1999 32 32 32 32 2.05

12/22/1999 32 32 32 32 1.2


5/407

12/23/1999 32 32 32 32 1.5

12/27/1999 31.5 31.5 31.5 31.5 500

12/28/1999 31 31 31 31 50

12/29/1999 31.95 31.95 31.95 31.95 3.6

12/30/1999 31.95 31.95 31.95 31.95 550

1/3/2000 32 32 32 32 1

1/4/2000 31.85 31.85 31.85 31.85 2001/6/2000 32.5 32.5 32.5 32.5 2

1/7/2000 31.95 31.95 31.95 31.95 1

1/10/2000 29.15 29.15 29.15 29.15 650

1/11/2000 32 32 32 32 1

1/12/2000 29.3 29.3 29.3 29.3 1.3

1/13/2000 31.8 31.8 31.8 31.8 2.5

1/14/2000 31.2 31.2 31.2 31.2 2.55

1/17/2000 - - - 30 0

1/18/2000 31.2 31.2 31.2 31.2 150

1/19/2000 31.15 31.15 31.15 31.15 1.05

1/20/2000 31.2 31.2 31.2 31.2 2.3

1/21/2000 31.25 31.25 31.25 31.25 800

1/24/2000 31.25 31.25 31.25 31.25 2.65

1/25/2000 31 31 31 31 1.35

1/26/2000 30.05 30.05 30.05 30.05 1.75

1/27/2000 31 31 31 31 1.3

1/28/2000 31 31 31 31 250

1/31/2000 31 31 31 31 600

2/1/2000 30.25 30.25 30.25 30.25 1.6

2/2/2000 31 31 31 31 2.4

2/3/2000 30.5 30.5 30.5 30.5 1502/4/2000 29.75 29.75 29.75 29.75 600

2/7/2000 29.8 29.8 29.8 29.8 1.1

2/8/2000 29.5 29.5 29.5 29.5 500

2/9/2000 29.8 29.8 29.8 29.8 1.95

2/10/2000 29.3 29.3 29.3 29.3 550

2/11/2000 29.4 29.4 29.4 29.4 5.6

2/14/2000 29.5 29.5 29.5 29.5 3

2/15/2000 28.2 28.2 28.2 28.2 1.75

2/16/2000 28 28 28 28 350

2/17/2000 28 28 28 28 1.15

2/18/2000 29 29 29 29 1.85

2/21/2000 29 29 29 29 1.75

2/22/2000 30.4 30.4 30.4 30.4 3.45

2/23/2000 31 31 31 31 6

2/24/2000 34 34 34 34 13.15

2/25/2000 37.4 37.4 37.4 37.4 27.7

2/28/2000 38.4 38.4 38.4 38.4 33.05

2/29/2000 37.5 37.5 37.5 37.5 24.2

3/1/2000 38 38 38 38 18.45


6/407

3/2/2000 38.6 38.6 38.6 38.6 16.75

3/3/2000 39 39 39 39 12.05

3/6/2000 38.8 38.8 38.8 38.8 7.6

3/7/2000 37.7 37.7 37.7 37.7 8.55

3/8/2000 37.5 37.5 37.5 37.5 3.05

3/9/2000 37.5 37.5 37.5 37.5 4.95

3/10/2000 36.8 36.8 36.8 36.8 3.23/13/2000 37 37 37 37 4.3

3/14/2000 34.95 34.95 34.95 34.95 3

3/15/2000 34.95 34.95 34.95 34.95 1.6

3/16/2000 35 35 35 35 750

3/17/2000 35.85 35.85 35.85 35.85 3.7

3/20/2000 35.8 35.8 35.8 35.8 3.35

3/21/2000 35 35 35 35 2.5

3/22/2000 34.85 34.85 34.85 34.85 1.6

3/23/2000 34.4 34.4 34.4 34.4 750

3/24/2000 34.5 34.5 34.5 34.5 1.45

3/27/2000 34.8 34.8 34.8 34.8 1.35

3/28/2000 34.9 34.9 34.9 34.9 450

3/29/2000 34.95 34.95 34.95 34.95 1

3/30/2000 34 34 34 34 2.1

3/31/2000 34 34 34 34 4.25

4/9/2000 33.7 33.7 33.7 33.7 850

4/9/2000 - - - 32 0

4/9/2000 33.75 33.75 33.75 33.75 1.4

4/9/2000 33.9 33.9 33.9 33.9 400

4/9/2000 34 34 34 34 2.35

4/10/2000 33.5 33.5 33.5 33.5 1.554/11/2000 33 33 33 33 3.8

4/12/2000 33 33 33 33 100

4/13/2000 30.6 30.6 30.6 30.6 1.8

4/14/2000 31.5 31.5 31.5 31.5 2.1

4/17/2000 32.95 32.95 32.95 32.95 1.45

4/18/2000 33 33 33 33 1.4

4/19/2000 33 33 33 33 5

4/20/2000 32.5 32.5 32.5 32.5 1.7

4/25/2000 32.5 32.5 32.5 32.5 500

4/26/2000 32.5 32.5 32.5 32.5 1.1

4/27/2000 33.7 33.7 33.7 33.7 1.1

4/28/2000 34 34 34 34 2.5

5/2/2000 34 34 34 34 700

5/3/2000 34 34 34 34 2.3

5/4/2000 33.9 33.9 33.9 33.9 4.3

5/5/2000 33 33 33 33 3

5/8/2000 36.2 36.2 36.2 36.2 3.8

5/9/2000 36 36 36 36 6.75

5/10/2000 37.5 37.5 37.5 37.5 8.4


7/407

5/11/2000 37 37 37 37 21.5

5/12/2000 38.25 38.25 38.25 38.25 11.6

5/15/2000 39 39 39 39 17.05

5/16/2000 39 39 39 39 8.55

5/17/2000 39.9 39.9 39.9 39.9 8.75

5/18/2000 40 40 40 40 4.2

5/19/2000 40 40 40 40 6.755/22/2000 40 40 40 40 5.7

5/23/2000 39.5 39.5 39.5 39.5 3.65

5/24/2000 39 39 39 39 1.7

5/25/2000 39.05 39.05 39.05 39.05 8.05

5/26/2000 39 39 39 39 1.65

5/29/2000 39.45 39.45 39.45 39.45 2.6

5/30/2000 39.45 39.45 39.45 39.45 3.2

5/31/2000 39.5 39.5 39.5 39.5 1.7

6/1/2000 40.1 40.1 40.1 40.1 5.95

6/2/2000 41.3 41.3 41.3 41.3 12.4

6/5/2000 42 42 42 42 11.75

6/6/2000 42 42 42 42 10

6/7/2000 42 42 42 42 14.4

6/8/2000 42.5 42.5 42.5 42.5 8.85

6/9/2000 42 42 42 42 7.05

6/12/2000 41.5 41.5 41.5 41.5 4.5

6/13/2000 41.5 41.5 41.5 41.5 4.2

6/14/2000 41.5 41.5 41.5 41.5 7.4

6/15/2000 41 41 41 41 2.05

6/16/2000 40.5 40.5 40.5 40.5 3.85

6/19/2000 41.7 41.7 41.7 41.7 1.16/20/2000 42 42 42 42 6.8

6/21/2000 41.9 41.9 41.9 41.9 1.45

6/22/2000 41.4 41.4 41.4 41.4 1.9

6/23/2000 41.4 41.4 41.4 41.4 1.7

6/26/2000 41.4 41.4 41.4 41.4 4.8

6/27/2000 41.5 41.5 41.5 41.5 1.1

6/28/2000 42 42 42 42 2.55

6/29/2000 42 42 42 42 4

6/30/2000 42.5 42.5 42.5 42.5 7.1

7/3/2000 42.5 42.5 42.5 42.5 3.05

7/4/2000 42.4 42.4 42.4 42.4 1.9

7/6/2000 41 41 41 41 1.9

7/7/2000 42.4 42.4 42.4 42.4 2.5

7/10/2000 42.3 42.3 42.3 42.3 1.2

7/11/2000 42 42 42 42 650

7/12/2000 41.85 41.85 41.85 41.85 550

7/13/2000 41 41 41 41 2.05

7/14/2000 41.5 41.5 41.5 41.5 1.5

7/17/2000 41.9 41.9 41.9 41.9 700


8/407

7/18/2000 41.9 41.9 41.9 41.9 1.9

7/19/2000 42 42 42 42 1.2

7/20/2000 41.9 41.9 41.9 41.9 1.4

7/21/2000 41.9 41.9 41.9 41.9 400

7/24/2000 41.9 41.9 41.9 41.9 1.85

7/25/2000 41.5 41.5 41.5 41.5 2

7/26/2000 41.2 41.2 41.2 41.2 4507/27/2000 41.2 41.2 41.2 41.2 750

7/28/2000 39.2 39.2 39.2 39.2 1.4

7/31/2000 41 41 41 41 1.6

8/1/2000 39.6 39.6 39.6 39.6 200

8/2/2000 40 40 40 40 300

8/3/2000 40 40 40 40 300

8/4/2000 40 40 40 40 300

8/7/2000 40 40 40 40 300

8/8/2000 40 40 40 40 400

8/9/2000 41.95 41.95 41.95 41.95 3.6

8/10/2000 40.5 40.5 40.5 40.5 700

8/11/2000 40.5 40.5 40.5 40.5 1.15

8/14/2000 40 40 40 40 350

8/16/2000 39.6 39.6 39.6 39.6 200

8/17/2000 40 40 40 40 300

8/18/2000 40 40 40 40 200

8/21/2000 39.9 39.9 39.9 39.9 250

8/22/2000 41.1 41.1 41.1 41.1 2.3

8/23/2000 40.9 40.9 40.9 40.9 200

8/24/2000 - - - 39.5 0

8/25/2000 - - - 39.55 08/28/2000 40.25 40.25 40.25 40.25 850

8/29/2000 40 40 40 40 2.05

8/30/2000 39.9 39.9 39.9 39.9 2

8/31/2000 40 40 40 40 1.5

9/1/2000 39.9 39.9 39.9 39.9 100

9/4/2000 39.9 39.9 39.9 39.9 400

9/5/2000 40.4 40.4 40.4 40.4 2.45

9/6/2000 40.3 40.3 40.3 40.3 400

9/7/2000 40.2 40.2 40.2 40.2 550

9/8/2000 39.4 39.4 39.4 39.4 1.1

9/11/2000 39.5 39.5 39.5 39.5 850

9/12/2000 39.5 39.5 39.5 39.5 1.1

9/13/2000 40.5 40.5 40.5 40.5 2.4

9/14/2000 39.5 39.5 39.5 39.5 500

9/15/2000 39.95 39.95 39.95 39.95 100

9/18/2000 39.8 39.8 39.8 39.8 1.35

9/19/2000 39.55 39.55 39.55 39.55 750

9/20/2000 39 39 39 39 1.25

9/21/2000 37.4 37.4 37.4 37.4 550


9/407


10/407

11/29/2000 37 37 37 37 400

11/30/2000 37 37 37 37 150

12/1/2000 37 37 37 37 150

12/4/2000 36.9 36.9 36.9 36.9 1.25

12/5/2000 36.4 36.4 36.4 36.4 2.85

12/6/2000 36.4 36.4 36.4 36.4 100

12/8/2000 36.4 36.4 36.4 36.4 5012/11/2000 37 37 37 37 3.8

12/12/2000 37.4 37.4 37.4 37.4 3.75

12/13/2000 37.3 37.3 37.3 37.3 2.2

12/14/2000 37.25 37.25 37.25 37.25 1.4

12/15/2000 36.4 36.4 36.4 36.4 4.5

12/18/2000 37 37 37 37 750

12/19/2000 33.4 33.4 33.4 33.4 1.9

12/20/2000 35 35 35 35 500

12/21/2000 36.9 36.9 36.9 36.9 1

12/22/2000 37.6 37.6 37.6 37.6 5.5

12/27/2000 37.4 37.4 37.4 37.4 200

12/28/2000 38.2 38.2 38.2 38.2 3.35

12/29/2000 38 38 38 38 5.3

1/2/2001 35.1 35.1 35.1 35.1 300

1/3/2001 - - - 35.1 0

1/4/2001 - - - 36.1 0

1/5/2001 36.4 36.4 36.4 36.4 100

1/9/2001 36.8 36.8 36.8 36.8 1.2

1/10/2001 36.75 36.75 36.75 36.75 200

1/11/2001 36.75 36.75 36.75 36.75 1.6

1/12/2001 35.8 35.8 35.8 35.8 3001/15/2001 - - - 35 0

1/16/2001 36 36 36 36 100

1/17/2001 35.9 35.9 35.9 35.9 50

1/18/2001 36 36 36 36 200

1/19/2001 - - - 35.1 0

1/22/2001 35.8 35.8 35.8 35.8 6

1/23/2001 - - - 35.3 0

1/24/2001 - - - 34.65 0

1/26/2001 35.5 35.5 35.5 35.5 100

1/29/2001 35.5 35.5 35.5 35.5 50

1/30/2001 35.5 35.5 35.5 35.5 150

1/31/2001 35.4 35.4 35.4 35.4 400

2/1/2001 35 35 35 35 700

2/2/2001 34 34 34 34 1.5

2/5/2001 34.35 34.35 34.35 34.35 50

2/6/2001 34 34 34 34 250

2/7/2001 34 34 34 34 750

2/8/2001 34 34 34 34 650

2/13/2001 34 34 34 34 700


11/407

2/14/2001 34 34 34 34 300

2/15/2001 34 34 34 34 200

2/16/2001 - - - 30 0

2/19/2001 34 34 34 34 100

2/20/2001 34 34 34 34 850

2/23/2001 34 34 34 34 100

2/26/2001 34 34 34 34 1002/27/2001 34 34 34 34 1.1

2/28/2001 35 35 35 35 3

3/1/2001 32.2 32.2 32.2 32.2 1.7

3/2/2001 34 34 34 34 150

3/5/2001 33.9 33.9 33.9 33.9 100

3/6/2001 33.5 33.5 33.5 33.5 500

3/8/2001 34 34 34 34 5

3/9/2001 33.85 33.85 33.85 33.85 200

3/12/2001 33.95 33.95 33.95 33.95 50

3/13/2001 33.5 33.5 33.5 33.5 300

3/14/2001 33.9 33.9 33.9 33.9 500

3/15/2001 33.5 33.5 33.5 33.5 50

3/16/2001 33.4 33.4 33.4 33.4 250

3/19/2001 33.3 33.3 33.3 33.3 150

3/20/2001 33.5 33.5 33.5 33.5 4.4

3/22/2001 33 33 33 33 150

3/23/2001 33 33 33 33 200

3/26/2001 33 33 33 33 925

3/27/2001 33 33 33 33 1.025

3/28/2001 33 33 33 33 125

3/29/2001 33 33 33 33 5503/30/2001 33 33 33 33 300

4/9/2001 33 33 33 33 100

4/9/2001 32.95 32.95 32.95 32.95 1

4/9/2001 33 33 33 33 300

4/9/2001 33 33 33 33 2.5

4/9/2001 33 33 33 33 400

4/10/2001 33 33 33 33 2.5

4/11/2001 33 33 33 33 1

4/12/2001 - - - 30 0

4/19/2001 32.95 32.95 32.95 32.95 100

4/23/2001 33 33 33 33 50

4/24/2001 33 33 33 33 500

4/25/2001 34.4 34.4 34.4 34.4 600

4/26/2001 35.4 35.4 35.4 35.4 500

4/27/2001 35 35 35 35 525

4/30/2001 37.5 37.5 37.5 37.5 6.5

5/2/2001 37.3 37.3 37.3 37.3 500

5/3/2001 35 35 35 35 550

5/4/2001 35 35 35 35 100


12/407

5/7/2001 35 35 35 35 100

5/8/2001 34.95 34.95 34.95 34.95 250

5/9/2001 34.8 34.8 34.8 34.8 50

5/10/2001 34.8 34.8 34.8 34.8 500

5/11/2001 34.6 34.6 34.6 34.6 300

5/14/2001 35.5 35.5 35.5 35.5 25

5/15/2001 34.55 34.55 34.55 34.55 2255/17/2001 34.4 34.4 34.4 34.4 750

5/18/2001 - - - 33.4 0

5/21/2001 35.8 35.8 35.8 35.8 2

5/22/2001 35 35 35 35 300

5/23/2001 35 35 35 35 350

5/24/2001 35 35 35 35 350

5/25/2001 35 35 35 35 100

5/28/2001 35 35 35 35 100

5/29/2001 35 35 35 35 2.95

5/30/2001 34.6 34.6 34.6 34.6 250

5/31/2001 34.3 34.3 34.3 34.3 400

6/1/2001 34.4 34.4 34.4 34.4 700

6/4/2001 34.3 34.3 34.3 34.3 200

6/5/2001 32.1 32.1 32.1 32.1 300

6/6/2001 33 33 33 33 600

6/7/2001 33 33 33 33 1

6/8/2001 33 33 33 33 700

6/11/2001 33 33 33 33 100

6/12/2001 33.5 33.5 33.5 33.5 1

6/13/2001 - - - 33.1 0

6/15/2001 33.5 33.5 33.5 33.5 2006/18/2001 30.35 30.35 30.35 30.35 150

6/19/2001 32 32 32 32 900

6/20/2001 32.95 32.95 32.95 32.95 50

6/21/2001 32.5 32.5 32.5 32.5 200

6/25/2001 30.5 30.5 30.5 30.5 1.55

6/26/2001 30.1 30.1 30.1 30.1 800

6/27/2001 31.95 31.95 31.95 31.95 300

6/28/2001 32.5 32.5 32.5 32.5 1.75

6/29/2001 34 34 34 34 2.2

7/2/2001 34 34 34 34 50

7/3/2001 33.1 33.1 33.1 33.1 50

7/4/2001 32.6 32.6 32.6 32.6 1.025

7/5/2001 33.05 33.05 33.05 33.05 225

7/6/2001 33 33 33 33 175

7/9/2001 33.7 33.7 33.7 33.7 200

7/10/2001 33.5 33.5 33.5 33.5 200

7/11/2001 33.2 33.2 33.2 33.2 200

7/12/2001 33.2 33.2 33.2 33.2 200

7/13/2001 32.2 32.2 32.2 32.2 350


13/407

7/17/2001 32.9 32.9 32.9 32.9 3.1

7/19/2001 32.5 32.5 32.5 32.5 75

7/20/2001 32.5 32.5 32.5 32.5 50

7/23/2001 31 31 31 31 1.5

7/24/2001 31 31 31 31 825

7/25/2001 30.5 30.5 30.5 30.5 1.25

7/26/2001 30.5 30.5 30.5 30.5 5507/27/2001 30 30 30 30 1.1

7/30/2001 30 30 30 30 700

7/31/2001 30 30 30 30 100

8/1/2001 29.5 29.5 29.5 29.5 400

8/2/2001 30 30 30 30 600

8/3/2001 30 30 30 30 950

8/6/2001 30 30 30 30 350

8/7/2001 30 30 30 30 10.1

8/8/2001 30 30 30 30 100

8/9/2001 30 30 30 30 25

8/10/2001 - - - 30 0

8/13/2001 - - - 27.1 0

8/16/2001 30 30 30 30 500

8/22/2001 - - - 30 0

8/24/2001 30 30 30 30 400

8/27/2001 - - - 29.75 0

8/28/2001 29.8 29.8 29.8 29.8 200

8/29/2001 - - - 29.8 0

8/30/2001 29 29 29 29 200

8/31/2001 29 29 29 29 600

9/3/2001 29 29 29 29 6009/4/2001 28.5 28.5 28.5 28.5 500

9/5/2001 28.5 28.5 28.5 28.5 500

9/6/2001 28 28 28 28 550

9/7/2001 26 26 26 26 1.9

9/10/2001 24.8 24.8 24.8 24.8 200

9/11/2001 25.2 25.2 25.2 25.2 500

9/13/2001 24 24 24 24 2.7

9/14/2001 24 24 24 24 500

9/17/2001 - - - 21.9 0

9/24/2001 23.8 23.8 23.8 23.8 4

10/1/2001 22.65 22.65 22.65 22.65 1.25

10/2/2001 22.5 22.5 22.5 22.5 3.3

10/3/2001 22 22 22 22 2.225

10/4/2001 22.5 22.5 22.5 22.5 1.35

10/5/2001 22.5 22.5 22.5 22.5 16.825

10/8/2001 22.5 22.5 22.5 22.5 500

10/9/2001 22.6 22.6 22.6 22.6 725

10/10/2001 23.1 23.1 23.1 23.1 1.2

10/11/2001 23.1 23.1 23.1 23.1 525


14/407

10/12/2001 23 23 23 23 2.075

10/16/2001 23 23 23 23 1.375

10/17/2001 23 23 23 23 3.2

10/18/2001 24 24 24 24 900

10/19/2001 23.95 23.95 23.95 23.95 500

10/22/2001 23 23 23 23 450

10/24/2001 22.85 22.85 22.85 22.85 30010/25/2001 22.45 22.45 22.45 22.45 200

10/26/2001 21 21 21 21 1.3

10/29/2001 18.91 18.91 18.91 18.91 2.1

10/30/2001 19.65 19.65 19.65 19.65 325

10/31/2001 19 19 19 19 50

11/1/2001 - - - 18.98 0

11/2/2001 19.7 19.7 19.7 19.7 175

11/5/2001 - - - 17.5 0

11/6/2001 17.9 17.9 17.9 17.9 1.05

11/7/2001 18.3 18.3 18.3 18.3 350

11/8/2001 17 17 17 17 3.2

11/9/2001 18.3 18.3 18.3 18.3 1.875

11/12/2001 18.88 18.88 18.88 18.88 2.775

11/13/2001 18.5 18.5 18.5 18.5 1.425

11/14/2001 18.75 18.75 18.75 18.75 250

11/15/2001 19 19 19 19 1.75

11/16/2001 19.7 19.7 19.7 19.7 625

11/19/2001 19.6 19.6 19.6 19.6 3

11/20/2001 19.7 19.7 19.7 19.7 5.1

11/21/2001 20.05 20.05 20.05 20.05 1.225

11/22/2001 20 20 20 20 1.82511/23/2001 20.6 20.6 20.6 20.6 1.5

11/26/2001 20.7 20.7 20.7 20.7 1.725

11/27/2001 20.75 20.75 20.75 20.75 1.1

11/28/2001 20.9 20.9 20.9 20.9 2.65

11/29/2001 20.7 20.7 20.7 20.7 1.5

11/30/2001 20.7 20.7 20.7 20.7 3.05

12/3/2001 20.49 20.49 20.49 20.49 500

12/4/2001 20.5 20.5 20.48 20.48 5

12/5/2001 20.48 20.48 20.19 20.19 4

12/6/2001 20.1 20.1 20 20 2.075

12/7/2001 19.95 20 19.95 20 5.575

12/10/2001 20.3 20.4 20.3 20.4 3

12/11/2001 20.4 20.4 20 20 2.15

12/12/2001 20 20 20 20 1.4

12/13/2001 20 20 20 20 2.9

12/14/2001 20.2 20.2 20.2 20.2 700

12/17/2001 20.5 20.5 20.5 20.5 300

12/18/2001 20.5 20.5 20.5 20.5 1

12/20/2001 20.4 20.4 20.4 20.4 500


15/407

12/21/2001 20 20 20 20 50

12/27/2001 0 20 20 20 500

12/28/2001 19.95 19.95 19.95 19.95 200

1/2/2002 0 19.95 19.95 19.95 50

1/3/2002 19 19 19 19 2.35

1/4/2002 19.3 19.3 19.3 19.3 450

1/7/2002 19.25 19.25 19 19 6251/8/2002 18.9 19.1 18.9 19.1 1.2

1/9/2002 18.8 18.8 18.8 18.8 1

1/10/2002 19 19 19 19 1

1/11/2002 18.6 18.69 18.6 18.69 2.875

1/14/2002 18.4 18.5 18.4 18.5 1.85

1/15/2002 18 18 18 18 2

1/16/2002 17.51 17.51 17.5 17.5 8.935

1/17/2002 17 17.2 17 17.2 4.35

1/18/2002 17.16 17.16 17.01 17.01 3.05

1/21/2002 17 17 16.5 16.5 2.85

1/22/2002 16.5 16.5 16.5 16.5 1.8

1/23/2002 16.5 16.5 16.5 16.5 3.18

1/24/2002 16.21 16.21 16.21 16.21 615

1/25/2002 0 16.48 16.48 16.48 1.075

1/28/2002 16.5 16.5 16.3 16.3 2.75

1/29/2002 16.5 16.5 16.49 16.49 1.825

1/30/2002 16.44 16.44 16 16 7.4

1/31/2002 16.49 16.49 16.01 16.01 5.67

2/1/2002 16.46 16.47 16.46 16.47 1.8

2/4/2002 0 16.26 16.26 16.26 400

2/5/2002 16.45 16.45 16.3 16.3 3652/6/2002 16.3 16.3 16.3 16.3 3.175

2/7/2002 15.55 15.95 15.55 15.95 2.2

2/8/2002 16.4 16.4 16.3 16.3 1.527

2/11/2002 16.5 16.5 16.5 16.5 1.4

2/12/2002 0 16.5 16.5 16.5 500

2/13/2002 0 16.5 16.5 16.5 238

2/14/2002 0 16.01 16.01 16.01 200

2/15/2002 16.01 16.01 16.01 16.01 2.7

2/18/2002 16 16.05 16 16.05 900

2/19/2002 0 16 16 16 1.7

2/20/2002 16 16 16 16 3.05

2/21/2002 15.75 16 15.75 16 350

2/22/2002 15.75 15.75 15.75 15.75 5

2/25/2002 15.75 15.75 15.75 15.75 900

2/26/2002 15.95 15.95 15.51 15.51 1.2

2/27/2002 15.51 15.51 15.51 15.51 1.425

2/28/2002 15.5 15.5 15.5 15.5 1.15

3/1/2002 16 16.3 16 16.3 910

3/4/2002 16.4 16.4 16.4 16.4 450


16/407

3/5/2002 16.5 16.5 16.5 16.5 5.765

3/6/2002 16.5 16.5 16.5 16.5 5.85

3/7/2002 16.5 16.5 16.5 16.5 2.3

3/8/2002 16.5 16.55 16.5 16.55 6.1

3/11/2002 16.5 16.5 16.5 16.5 7.28

3/12/2002 16.7 16.7 16.7 16.7 1.5

3/13/2002 16.8 17.01 16.8 17.01 2.83/14/2002 17.6 18 17.6 18 5.6

3/15/2002 17.95 18.1 17.95 18.1 8.56

3/18/2002 19.3 19.3 19.26 19.26 9.165

3/19/2002 19.48 19.48 19.4 19.4 3.91

3/20/2002 19.4 19.4 19.39 19.39 3.454

3/21/2002 19.1 19.1 19 19 2.9

3/22/2002 18.99 18.99 18.8 18.8 2.2

3/25/2002 18.79 18.79 18.65 18.65 450

3/26/2002 18.65 18.65 18.64 18.64 245

3/27/2002 18.44 18.44 18 18 1.65

3/28/2002 19.7 19.7 19 19 4

4/9/2002 0 18.74 18.74 18.74 329

4/9/2002 18.81 18.81 18.81 18.81 1.2

4/9/2002 19 19 18.9 18.9 400

4/9/2002 19.15 19.15 18.99 18.99 3.07

4/9/2002 19.5 19.5 19.5 19.5 2.4

4/10/2002 0 18.7 18.7 18.7 2.53

4/11/2002 18.75 18.75 18.65 18.65 1.836

4/12/2002 18.8 18.8 18.8 18.8 2.2

4/15/2002 19 19.4 19 19.4 17.25

4/16/2002 19.5 19.6 19.5 19.6 6.6334/17/2002 20 20.4 20 20.4 7.03

4/18/2002 20.7 20.7 20.4 20.4 5.456

4/19/2002 20.5 21 20.5 21 6.051

4/22/2002 20.5 20.5 0 20.35 1.67

4/23/2002 20.15 20.15 19.9 19.9 400

4/24/2002 19.85 20 19.85 20 8.161

4/25/2002 20 20 19.9 19.9 2.301

4/26/2002 19.9 20 19.9 20 1.5

4/29/2002 20.05 20.5 20.05 20.5 2.8

4/30/2002 20.1 20.3 20.3 20.3 1

5/2/2002 20.55 20.55 20.5 20.5 2.11

5/3/2002 20.6 20.6 20.51 20.51 11.443

5/6/2002 20.51 20.51 20.5 20.5 1.61

5/7/2002 20.29 20.29 20.05 20.05 22.64

5/8/2002 20.4 21.2 20.4 21.2 1.65

5/9/2002 21.55 22 21.55 22 3.11

5/10/2002 22.7 23.9 22.7 23.9 10.57

5/13/2002 24 24 24 24 4.386

5/14/2002 23.85 23.85 23.8 23.8 1.065


17/407

5/15/2002 23.85 23.85 23.45 23.45 2.65

5/16/2002 0 22.9 22.9 22.9 350

5/17/2002 22.8 22.8 22.5 22.5 1.95

5/20/2002 22 22 22 22 3.4

5/21/2002 0 22 22 22 1.2

5/22/2002 22 22 21.5 21.5 1.082

5/23/2002 20.25 21.5 20.25 21.5 5.0665/24/2002 0 21.5 21.5 21.5 792

5/27/2002 22 22 22 22 900

5/28/2002 22.5 22.5 22.5 22.5 700

5/29/2002 22.9 22.9 22.9 22.9 2.21

5/30/2002 23.25 23.25 23.1 23.1 1.204

5/31/2002 22.61 23.1 22.61 23.1 3.263

6/3/2002 23 23.5 23 23.5 2.096

6/4/2002 23 23 22.5 22.5 1.2

6/5/2002 0 22.85 22.85 22.85 155

6/6/2002 22.2 22.2 22.05 22.05 900

6/7/2002 21.85 21.85 21.5 21.5 1.331

6/10/2002 21.5 21.5 21.5 21.5 405

6/11/2002 21.3 21.3 21 21 650

6/12/2002 0 21 21 21 250

6/13/2002 21.25 21.25 21.25 21.25 250

6/14/2002 20.65 20.65 20.46 20.46 850

6/17/2002 20.5 21.2 20.5 21.2 1.175

6/18/2002 20.3 20.3 20.05 20.05 2.38

6/19/2002 20 20 20 20 6.806

6/20/2002 21.1 21.1 20 20 2.7

6/21/2002 21 21 21 21 1.86/24/2002 21 21 21 21 100

6/28/2002 20.8 20.8 20.5 20.5 3

7/1/2002 0 20.5 20.5 20.5 300

7/2/2002 0 20.05 20.05 20.05 300

7/3/2002 19.75 19.75 19.75 19.75 550

7/4/2002 0 20.5 20.5 20.5 1.822

7/5/2002 20.05 20.05 20.05 20.5 250

7/8/2002 0 20.98 20.98 20.98 750

7/9/2002 20.98 20.98 20.98 20.98 2.5

7/10/2002 0 20.05 20.05 20.05 200

7/11/2002 20.25 20.25 19.85 19.85 755

7/12/2002 20 20 20 20 520

7/16/2002 0 19.31 19.31 19.31 600

7/17/2002 19.98 19.98 19.59 19.59 51

7/18/2002 19.9 20 19.9 20 5.68

7/19/2002 0 19.98 19.98 19.98 100

7/22/2002 19.31 19.31 19.26 19.26 452

7/23/2002 19.3 19.3 19.3 19.3 660

7/24/2002 19.26 19.26 19 19 1.728


18/407

7/25/2002 0 18.95 18.95 18.95 800

7/29/2002 18.75 18.75 18.75 18.75 600

7/30/2002 20 20 20 20 7.4

8/1/2002 20 20 20 20 443

8/2/2002 18.61 18.61 18.61 18.78 150

8/5/2002 19.5 19.5 19.5 19.5 499

8/6/2002 18.65 19 18.65 19 1.758/7/2002 19.5 19.5 19.05 19.05 794

8/8/2002 18.6 18.6 18.6 18.6 1.6

8/12/2002 19 19 19 19 100

8/13/2002 0 19 19 19 300

8/16/2002 19 19 19 19 100

8/19/2002 0 19.75 19.75 19.75 250

8/20/2002 19.75 19.75 19.75 19.75 250

8/21/2002 0 19.75 19.75 19.75 1.5

8/22/2002 0 19.75 19.75 19.75 1.142

8/23/2002 0 19.75 19.75 19.75 128

8/26/2002 19.6 19.6 19.22 19.22 1

8/27/2002 19.75 19.75 19.69 19.69 500

8/28/2002 19.3 19.3 19.3 19.3 1.337

8/29/2002 21 21 19.25 19.25 600

8/30/2002 19.3 19.3 19.3 19.3 25

9/2/2002 0 19.25 19.25 19.25 40

9/3/2002 20.23 20.23 19.3 19.3 275

9/4/2002 19.06 19.06 19.06 19.06 25

9/5/2002 19 19 19 19 1.648

9/10/2002 0 18.99 18.99 18.99 2

9/13/2002 0 19 19 19 1.9479/16/2002 19.11 19.3 19.11 19.3 417

9/17/2002 19 19.94 19 19.94 140

9/18/2002 20 20 20 20 1.48

9/25/2002 18.5 18.7 18.5 18.7 1.609

9/26/2002 19 19 19 19 1.392

9/27/2002 19.01 19.5 19.01 19.5 311

9/30/2002 19 19 18.9 18.9 468

10/1/2002 19 19 19 19 3.073

10/2/2002 19 19 19 19 5.32

10/3/2002 19 19 19 19 4.172

10/4/2002 0 19 19 19 2.5

10/7/2002 19 19 19 19 3.35

10/8/2002 19 19.5 19 19.5 570

10/10/2002 19 19 19 19 922

10/14/2002 0 19 19 19 300

10/15/2002 19.3 19.5 19.3 19.5 1.655

10/16/2002 19.51 19.51 19.5 19.5 380

10/17/2002 0 19.51 19.51 19.51 600

10/18/2002 20 20 20 20 3.071


19/407

10/21/2002 20 20.1 20 20.1 1.03

10/22/2002 20.35 20.4 20.35 20.4 1.7

10/23/2002 0 20 20 20 500

10/24/2002 20 20 20 20 1.932

10/25/2002 20 20 20 20 2.141

10/28/2002 20 20.5 20 20.5 635

10/30/2002 20 20.2 20 20.2 3.72510/31/2002 20 20 20 20 3.55

11/1/2002 20.8 20.8 20.8 20.8 500

11/4/2002 21.2 21.2 20.9 20.9 5.285

11/5/2002 21.9 22.49 21.9 22.49 8.489

11/6/2002 21.81 21.81 21.71 21.71 2.9

11/7/2002 21.5 21.6 21.5 21.6 2.97

11/8/2002 21.3 21.3 21.11 21.11 1.6

11/11/2002 21.35 21.35 21.35 21.35 2.84

11/12/2002 0 21.9 21.9 21.9 100

11/13/2002 0 21.75 21.75 21.75 110

11/14/2002 0 22.19 22.19 22.19 1.68

11/15/2002 0 22.19 22.19 22.19 1.525

11/18/2002 0 21.8 21.8 21.8 100

11/19/2002 21.3 21.3 21.3 21.3 300

11/20/2002 21.3 21.45 21.3 21.45 893

11/21/2002 0 22.1 22.1 22.1 600

11/22/2002 21.6 21.6 21.6 21.6 450

11/25/2002 0 21.6 21.6 21.6 450

11/26/2002 21.1 22 21.1 22 183

11/27/2002 22 22 21.9 21.9 2.95

11/28/2002 21.2 21.9 21.9 21.9 38011/29/2002 21.2 21.2 21.2 21.2 436

12/2/2002 21.2 21.2 21 21 598

12/3/2002 20.6 21 20.6 21 1.069

12/4/2002 21.5 21.5 21.5 21.5 100

12/5/2002 21.4 21.4 21.4 21.4 1.5

12/6/2002 21.25 21.25 20.67 20.67 958

12/9/2002 20.05 20.21 20.05 20.21 2.599

12/10/2002 20.27 20.3 20.27 20.3 2.892

12/11/2002 20.02 20.02 20.02 20.02 801

12/12/2002 20.1 20.85 20.1 20.85 251

12/13/2002 20.1 20.21 20.1 20.21 4.361

12/17/2002 0 20.85 20.85 20.85 50

12/19/2002 21.4 21.4 21.2 21.2 3.6

12/20/2002 20.22 20.95 20.22 20.95 750

12/23/2002 20.5 20.5 20.5 20.5 125

1/2/2003 20.9 21 20.9 21 415

1/3/2003 0 20.75 20.75 20.75 180

1/6/2003 0 21.45 21.45 21.45 1

1/7/2003 20.71 20.71 20.7 20.7 300


20/407

1/8/2003 20.6 20.6 20.4 20.4 5.31

1/9/2003 20.4 20.4 20.4 20.4 150

1/10/2003 20.4 20.5 20.4 20.5 1.65

1/13/2003 20.41 20.5 20.41 20.5 250

1/14/2003 21.29 21.5 21.29 21.5 5.5

1/15/2003 21.5 21.5 21.5 21.5 3.624

1/16/2003 22 22.3 22 22.3 3.0681/17/2003 22 22 21.5 21.5 5.572

1/20/2003 21.5 21.95 21.5 21.95 1.182

1/21/2003 22 22 21.8 21.8 668

1/22/2003 21.5 21.5 21.4 21.4 1.956

1/23/2003 21.5 21.5 21.5 21.5 1.965

1/24/2003 0 21.79 21.79 21.79 50

1/27/2003 22 22 21.02 21.02 901

1/28/2003 0 21.2 21.2 21.2 200

1/29/2003 21.4 21.4 21.4 21.4 535

1/31/2003 21.1 22 21.1 22 2.415

2/3/2003 21.9 22 21.9 22 1.537

2/4/2003 21.5 22 21.5 22 2.062

2/5/2003 22.25 22.25 22.25 21.5 500

2/6/2003 21.9 22.1 21.9 22.1 200

2/7/2003 21.55 22 21.55 22 1.08

2/10/2003 22 22 22 22 1.349

2/11/2003 21.95 22 21.95 22 1.28

2/12/2003 21.9 21.9 21.9 22 300

2/13/2003 22 22 22 22 935

2/14/2003 22 22 21.6 21.6 650

2/17/2003 21.8 21.8 21.8 21.8 2012/18/2003 21.6 21.8 21.6 21.8 399

2/19/2003 21.11 21.22 21.11 21.22 1

2/20/2003 21.2 21.2 21.16 21.16 525

2/21/2003 21 21.1 21 21.1 1

2/24/2003 21.5 21.5 21.35 21.35 1.3

2/25/2003 21.15 21.15 21 21 1.251

2/26/2003 0 21.49 21.49 21.49 350

2/27/2003 21 21.4 21 21.4 2.3

2/28/2003 21.5 21.7 21.5 21.7 3.405

3/3/2003 21.7 22.01 21.7 22.01 1.25

3/4/2003 22 22.01 22 22.01 3.368

3/5/2003 22 22.3 22 22.3 3.08

3/6/2003 24.5 24.5 22.7 22.7 266

3/7/2003 22.2 22.2 21.55 21.55 760

3/10/2003 21.5 21.6 21.5 21.6 4.8

3/11/2003 0 21.5 21.5 21.5 3.6

3/12/2003 21.5 21.5 21.5 21.5 450

3/13/2003 21.57 21.57 21.57 21.57 6.256

3/14/2003 21.65 22 21.65 22 150


21/407

3/17/2003 22 22 22 22 1.3

3/18/2003 0 22 22 22 5.2

3/19/2003 22 22 21.99 21.99 5.2

3/20/2003 0 21.99 21.99 21.99 1.65

3/21/2003 0 22 22 22 711

3/24/2003 22.3 22.3 22 22 2.189

3/25/2003 21.8 21.8 21.8 21.8 9343/26/2003 0 22.14 22.14 22.14 100

3/27/2003 22 22 22 22 1.017

3/28/2003 22 22 22 22 701

3/31/2003 0 22.14 22.14 22.14 824

4/1/2003 22.31 22.31 22.31 22.31 145

4/9/2003 23 23.19 23 23.19 1.89

4/9/2003 23.15 23.21 23.15 23.21 1.505

4/9/2003 23 23 23 23 1.075

4/9/2003 23 23 23 23 5.75

4/9/2003 22.5 22.5 22.5 22.5 1.87

4/9/2003 22.3 22.3 22.3 22.3 1.18

4/10/2003 0 23.19 23.19 23.19 680

4/11/2003 23 23 22.9 22.9 6.07

4/14/2003 23.2 23.8 23.2 23.8 330

4/15/2003 23.49 23.49 23.33 23.33 2.001

4/16/2003 23.3 23.3 23.27 23.27 1.85

4/17/2003 0 23 23 23 475

4/22/2003 23 23.2 23 23.2 730

4/23/2003 23.32 23.32 23.25 23.25 865

4/24/2003 23.3 23.95 23.3 23.95 4.075

4/25/2003 23.85 23.85 23.7 23.7 8904/28/2003 23.9 23.9 23.87 23.87 1.4

4/29/2003 24 24 24 24 3.015

4/30/2003 23.95 23.95 23.8 23.8 925

5/2/2003 23.5 23.9 23.5 23.9 380

5/5/2003 23.7 23.7 23.7 23.7 550

5/6/2003 23.95 23.95 23.9 23.9 1.702

5/7/2003 23.7 23.9 23.7 23.9 6.96

5/8/2003 23.6 23.6 23.6 23.6 550

5/9/2003 23.95 23.95 23.65 23.65 275

5/12/2003 23.7 23.7 23.7 23.7 2.535

5/13/2003 0 23.6 23.6 23.6 445

5/14/2003 24 24 23.9 23.9 13.42

5/15/2003 23.8 24.05 23.8 24.05 6.034

5/16/2003 25.01 25.15 25.01 25.15 3.174

5/19/2003 25.45 25.45 25.3 25.3 3.122

5/20/2003 24.98 25 24.98 25 3.89

5/21/2003 25 25 25 25 2.44

5/22/2003 25.95 25.95 25.5 25.5 1.642

5/23/2003 25.9 25.9 25.9 25.9 3.733


22/407

5/26/2003 26.2 26.2 26.19 26.19 4.102

5/27/2003 26 26.4 26 26.4 8.177

5/28/2003 26.6 26.8 26.6 26.8 5.158

5/29/2003 26.6 26.8 26.6 26.8 3.964

5/30/2003 27 27.13 27 27.13 1.75

6/2/2003 27.5 27.5 27.5 27.5 2.535

6/3/2003 27.45 27.55 27.45 27.55 1.8026/4/2003 28 28 27.9 27.9 1.772

6/5/2003 27.9 27.9 27.8 27.8 3.422

6/6/2003 27.74 27.8 27.74 27.8 3.66

6/9/2003 26.75 27.45 26.75 27.45 2.4

6/10/2003 27.49 27.49 26.99 26.99 4.04

6/11/2003 26.98 26.98 26.58 26.58 4.201

6/12/2003 0 26.42 26.42 26.42 3.05

6/13/2003 26.02 26.02 25.8 25.8 3.309

6/16/2003 25.5 25.5 25.5 25.5 5.8

6/17/2003 25.88 25.88 25.4 25.4 3.171

6/18/2003 25.4 25.56 25.4 25.56 4.06

6/19/2003 26 26 26 26 3.482

6/20/2003 25.8 25.8 25.8 25.8 3.875

6/23/2003 26 26 26 26 2.203

6/24/2003 0 25.82 25.82 25.82 300

6/25/2003 26 26.2 26 26.2 3.434

6/26/2003 0 26.4 26.4 26.4 950

6/27/2003 26.58 26.58 26.58 26.58 1.9

6/30/2003 26.6 26.6 26.26 26.26 3.789

7/1/2003 0 26.26 26.26 26.26 100

7/2/2003 26.1 26.21 26.1 26.21 5507/3/2003 0 26.6 26.6 26.6 1

7/4/2003 26.3 26.9 26.3 26.9 1.45

7/7/2003 26.91 26.98 26.91 26.98 1.56

7/8/2003 25 26.9 26.9 26.9 600

7/9/2003 26.9 27.01 26.9 27.01 1.772

7/10/2003 27.2 27.2 27.2 27.2 420

7/11/2003 27.49 27.49 27.45 27.45 2.63

7/14/2003 27.49 27.49 27.45 27.45 843

7/15/2003 27.4 27.4 27.4 27.4 2.076

7/16/2003 27.4 27.4 27.39 27.39 3.999

7/17/2003 27.4 27.4 27.1 27.1 606

7/18/2003 27.1 27.3 27.1 27.3 3.432

7/21/2003 27.53 27.53 27.52 27.52 1.525

7/22/2003 27.52 27.31 27.31 27.31 1.9

7/23/2003 27.5 27.5 27.5 27.5 1.5

7/24/2003 0 27.45 27.45 27.45 668

7/28/2003 27.4 27.4 27.4 27.4 650

7/29/2003 27.35 27.35 27.35 27.35 777

7/30/2003 0 27.49 27.49 27.49 210


23/407

7/31/2003 27 27.2 27 27.2 2.275

8/1/2003 0 27.49 27.49 27.49 1

8/4/2003 27.49 27.4 27.4 27.4 1.713

8/5/2003 27.3 27.4 27.3 27.4 670

8/6/2003 27.4 27.4 27.4 27.4 855

8/7/2003 27.4 27.4 27.4 27.4 2.3

8/8/2003 27.4 27.4 27.38 27.38 1.358/11/2003 27.4 27.4 27.4 27.4 36

8/12/2003 27.4 27.5 27.4 27.5 351

8/13/2003 0 27.5 27.5 27.5 311

8/14/2003 27.69 27.69 27.05 27.05 4.217

8/18/2003 27.5 27.5 27.5 27.5 550

8/19/2003 27.5 28 27.5 28 13.13

8/20/2003 0 28.28 28.28 28.28 597

8/21/2003 28.28 28.38 28.28 28.38 1.205

8/22/2003 28.45 28.47 28.45 28.47 6.1

8/25/2003 0 28.47 28.47 28.47 1.1

8/26/2003 28.48 28.48 28.48 28.48 1.7

8/27/2003 28.5 28.5 28.5 28.5 1.25

8/28/2003 28.78 28.8 28.78 28.8 1.1

8/29/2003 28.8 28.89 28.89 28.89 590

9/1/2003 28.7 28.71 28.7 28.71 659

9/2/2003 28.73 28.73 28.71 28.71 853

9/3/2003 28.38 28.38 28.19 28.19 2.19

9/4/2003 28.9 28.9 28.6 28.6 2.27

9/5/2003 28.15 28.49 28.15 28.49 3.492

9/8/2003 28.49 28.55 28.49 28.55 839

9/9/2003 28.41 28.5 28.41 28.5 1.7259/10/2003 28.88 28.88 28.2 28.2 895

9/11/2003 28.75 28.75 28.21 28.21 302

9/12/2003 28.5 28.5 28.17 28.17 201

9/15/2003 28.16 28.16 27.91 27.91 850

9/16/2003 27.8 27.9 27.8 27.9 1.085

9/17/2003 27.7 27.7 27.7 27.7 100

9/18/2003 27.45 27.45 27.45 27.45 27.085

9/19/2003 27.5 27.5 27.5 27.5 1.13

9/22/2003 27.55 27.55 27.5 27.5 1.028

9/23/2003 27 27.46 27 27.46 688

9/24/2003 27.01 27.01 27.01 27.01 1.247

9/25/2003 0 26.8 26.8 26.8 230

9/26/2003 26.8 26.8 26.79 26.79 570

9/29/2003 26.79 26.79 26.79 26.75 450

10/2/2003 26.75 26.75 26.75 26.75 160

10/3/2003 26.75 26.75 26.75 26.75 550

10/6/2003 26.75 26.75 26.66 26.66 2.193

10/7/2003 26.5 26.5 26.3 26.3 1.43

10/8/2003 26.66 26.5 26.5 26.5 1


24/407

10/9/2003 26.67 26.75 26.67 26.75 596

10/10/2003 26.74 26.74 26.74 26.74 1.3

10/13/2003 26.8 26.8 26.75 26.75 1.539

10/14/2003 26.22 26.7 26.22 26.7 700

10/15/2003 27.5 27.5 26.41 26.41 2.7

10/16/2003 27.15 27.15 26.52 26.52 305

10/17/2003 26.65 26.65 26.6 26.6 64910/20/2003 26.48 26.48 26.47 26.47 1.615

10/21/2003 26.45 26.45 26.35 26.35 221

10/22/2003 26.4 26.4 26.17 26.17 820

10/23/2003 26.27 26.27 26.27 26.27 187

10/24/2003 26 26 26 26 850

10/27/2003 26.48 26.48 26.4 26.4 500

10/28/2003 26.85 26.85 26.84 26.84 699

10/29/2003 26.5 26.55 26.5 26.55 473

10/30/2003 0 26.48 26.48 26.48 600

10/31/2003 26.5 26.8 26.5 26.8 1.551

11/3/2003 27.15 27.2 27.15 27.2 927

11/4/2003 27.2 27.29 27.2 27.29 1.195

11/5/2003 0 27.2 27.2 27.2 1.012

11/6/2003 27.19 27.2 27.19 27.2 288

11/7/2003 27 27.2 27 27.2 1.517

11/10/2003 27.4 27.4 27.1 27.1 110

11/11/2003 27.01 27.01 27 27 65

11/12/2003 27 27.3 27 27.3 800

11/13/2003 27.45 27.45 27.35 27.35 950

11/14/2003 27.45 27.45 27 27 1.495

11/17/2003 - - - 27.35 011/18/2003 26.31 26.9 26.31 26.9 1.035

11/19/2003 26.5 26.5 26.5 26.5 924

11/20/2003 0 26.45 26.45 26.45 150

11/21/2003 26.4 26.4 26.31 26.31 700

11/24/2003 26.3 26.5 26.3 26.5 499

11/25/2003 26.65 26.65 26.65 26.65 149

11/26/2003 27 27.9 27 27.9 750

11/27/2003 27.78 27.78 27.77 27.77 1.095

11/28/2003 27.78 27.78 27.5 27.5 1.91

12/1/2003 27.5 27.5 27.3 27.3 804

12/2/2003 27.4 27.5 27.4 27.5 1.5

12/3/2003 27.75 27.75 27.75 27.75 1

12/4/2003 27.8 27.8 27.7 27.7 2.052

12/5/2003 27.65 27.7 27.65 27.7 1.457

12/8/2003 27.75 27.75 27.75 27.75 650

12/9/2003 28.39 28.39 28.35 28.35 2.45

12/10/2003 28.02 28.02 28 28 611

12/11/2003 0 27.55 27.55 27.55 1

12/12/2003 27.5 27.5 27.5 27.5 1.775


25/407

12/15/2003 28 28 28 27.5 1.15

12/16/2003 0 27.53 27.53 27.53 250

12/17/2003 27.7 27.89 27.7 27.89 1.75

12/18/2003 28.3 28.49 28.3 28.49 3

12/19/2003 0 28.3 28.3 28.3 2.582

12/22/2003 27.5 27.5 27.5 27.5 10.72

12/23/2003 27.5 27.5 27.5 27.5 11.95912/29/2003 27.5 27.5 27.5 27.5 17.641

12/30/2003 27.5 27.5 27.5 27.5 17.6

1/2/2004 27.5 27.7 27.5 27.7 696

1/5/2004 28.45 28.45 27.65 27.65 2.2

1/6/2004 0 27.55 27.55 27.55 2

1/7/2004 27.9 27.9 27.69 27.69 790

1/8/2004 27.7 27.7 27.7 27.7 1.148

1/9/2004 27.7 27.7 27.7 27.7 938

1/12/2004 27.7 27.7 27.7 27.7 500

1/13/2004 27.49 27.49 27.49 27.49 340

1/14/2004 0 27.65 27.65 27.65 1

1/15/2004 27.7 27.7 27.69 27.69 150

1/16/2004 27.7 27.71 27.7 27.71 600

1/19/2004 27.7 27.75 27.7 27.75 675

1/20/2004 27.5 27.7 27.5 27.7 3.62

1/21/2004 27.02 27.5 27.02 27.5 4.55

1/22/2004 27.5 27.5 27.5 27.5 3.822

1/23/2004 27.5 27.51 27.5 27.51 300

1/26/2004 27.75 27.75 27.74 27.74 855

1/27/2004 27.72 27.72 27.53 27.53 995

1/28/2004 0 27.5 27.5 27.5 1.61/29/2004 27.5 27.5 27.5 27.5 1.83

1/30/2004 27.5 27.5 27.5 27.5 2.121

2/2/2004 27.5 27.5 27.22 27.22 1.085

2/3/2004 27.5 27.5 27.5 27.5 4.953

2/4/2004 27.45 27.45 27.21 27.21 2.89

2/5/2004 27.5 27.5 27.5 27.5 5.46

2/6/2004 27.75 28.3 27.75 28.3 3.335

2/9/2004 0 28.5 28.5 28.5 2.318

2/10/2004 28.02 28.4 28.02 28.4 501

2/11/2004 28 28 28 28 2.325

2/12/2004 28 28.01 28.01 28.01 400

2/13/2004 0 28 28 28 1.09

2/16/2004 27.8 27.8 27.8 27.8 100

2/17/2004 27.56 27.56 27.56 27.56 290

2/18/2004 27.55 27.55 27.5 27.5 1.25

2/19/2004 27.51 27.51 27.5 27.5 3.331

2/20/2004 0 28.25 28.25 28.25 45

2/23/2004 0 27.69 27.69 27.69 340

2/24/2004 27.9 27.9 27.52 27.52 700


26/407

2/25/2004 27.5 27.5 27.5 27.5 3.6

2/26/2004 27.51 28.01 27.51 28.01 1.265

2/27/2004 28.21 28.21 27.67 27.67 2.7

3/1/2004 28 28 27.71 27.71 150

3/2/2004 0 27.55 27.55 27.55 5.27

3/3/2004 27.7 27.7 27.54 27.54 1.882

3/4/2004 27.7 28 27.7 28 1.4193/5/2004 28.15 28.2 28.15 28.2 1.053

3/8/2004 28.36 28.47 28.36 28.47 898

3/9/2004 28.43 28.43 28.15 28.15 670

3/10/2004 28.1 28.15 28.1 28.15 746

3/11/2004 28.1 28.1 28 28 1.919

3/12/2004 27.53 27.53 27.49 27.49 1.767

3/15/2004 27.25 27.53 27.25 27.53 450

3/16/2004 27.5 27.51 27.5 27.51 633

3/18/2004 27.51 27.51 27.51 27.51 75

3/19/2004 27.79 27.79 27.6 27.6 2.51

3/22/2004 27.5 27.5 27.5 27.5 3

3/23/2004 27.5 27.5 27.5 27.5 350

3/25/2004 28.12 28.12 28.04 28.04 564

3/26/2004 28.19 28.19 28 28 2.3

3/29/2004 27.82 28.28 27.82 28.28 1.7

3/30/2004 28.35 28.35 28.35 28.35 1.548

3/31/2004 28.3 28.8 28.3 28.8 3.4

4/1/2004 0 28.5 28.5 28.5 60

4/9/2004 28.88 28.84 28.84 28.84 1.47

4/9/2004 28.8 28.97 28.8 28.97 2.136

4/9/2004 28.5 28.5 28.5 28.5 3.2264/9/2004 28.8 28.9 28.8 28.9 1.35

4/9/2004 28 28.8 28 28.8 2.766

4/13/2004 28.84 28.84 28.5 28.5 2.628

4/14/2004 29.3 30 29.3 30 3.17

4/15/2004 29.69 29.71 29.69 29.71 2.485

4/16/2004 29.81 29.9 29.81 29.9 440

4/19/2004 29.55 29.55 29.55 29.55 600

4/20/2004 0 30 30 30 2.19

4/21/2004 30.05 30.1 30.05 30.1 3.642

4/22/2004 30.11 30.51 30.11 30.51 250

4/23/2004 31.2 31.2 31.11 31.11 945

4/26/2004 31.7 31.7 31.7 31.7 3.223

4/27/2004 31.5 32 31.5 32 2.93

4/28/2004 31.7 32 31.7 32 1.654

4/29/2004 32 32 32 32 4.635

4/30/2004 0 31.9 31.9 31.9 2.12

5/3/2004 32 32 31.9 31.9 2.3

5/4/2004 31.56 32 31.56 32 1.35

5/5/2004 0 32 32 32 2.2


27/407

5/6/2004 0 32 32 32 1.95

5/7/2004 0 32 32 32 3.015

5/10/2004 31.9 32 31.9 32 4.755

5/11/2004 32 32 31.71 31.71 2.705

5/12/2004 32 32 31.71 31.71 2.32

5/13/2004 32 32.1 32 32.1 2.355

5/14/2004 32.1 32.1 31.99 31.99 1.0955/17/2004 31.51 31.51 31.51 31.51 1.185

5/18/2004 31.61 32 31.61 32 1.35

5/19/2004 31.99 32 31.99 32 1.125

5/20/2004 32 32 31.5 31.5 2.152

5/21/2004 32 32 31.98 31.98 330

5/24/2004 32.64 33 32.64 33 2.55

5/25/2004 33 33 33 33 2.962

5/26/2004 33.4 33.8 33.4 33.8 1.617

5/27/2004 33.51 33.51 33.51 33.51 2.933

5/28/2004 33.7 33.9 33.7 33.9 1.72

5/31/2004 33.8 33.9 33.8 33.9 725

6/1/2004 34 34.01 34 34.01 2.887

6/2/2004 34.2 34.2 34.2 34.2 255

6/3/2004 34.5 34.5 34.5 34.5 710

6/4/2004 34.5 35 34.5 35 8.851

6/7/2004 35 35 35 35 6.715

6/8/2004 35 35.25 35 35.25 3.35

6/9/2004 35.3 35.3 35.3 35.3 1.72

6/10/2004 35.31 35.31 35.31 35.31 4.001

6/11/2004 35.31 35.31 35 35 2.904

6/14/2004 35 35 35 35 1.9546/15/2004 34.8 34.9 34.8 34.9 3.263

6/16/2004 35 35 35 35 2.444

6/17/2004 35.01 35.3 35.01 35.3 1.8

6/18/2004 35.2 35.2 35.03 35.03 1.09

6/21/2004 0 35 35 35 1.1

6/22/2004 35.06 35.06 35 35 1.358

6/23/2004 35.5 35.5 35.5 35.5 1.385

6/24/2004 35.5 35.5 35.15 35.15 600

6/25/2004 35.01 35.02 35.01 35.02 2.23

6/28/2004 35 35 35 35 3.83

6/29/2004 35.29 35.29 35 35 2.087

6/30/2004 35 35 35 35 587

7/1/2004 35 35 34.95 34.95 450

7/2/2004 34.5 35 34.5 35 4.743

7/5/2004 34.9 35.88 34.9 35.88 1.35

7/6/2004 35.89 35.89 35.52 35.52 365

7/7/2004 35.01 35.05 35.01 35.05 400

7/8/2004 35 35 34.15 34.15 530

7/9/2004 34.51 34.51 34.15 34.15 855


28/407

7/12/2004 34 34 33.9 33.9 2.071

7/13/2004 33.46 33.46 33.36 33.36 1.524

7/14/2004 32.9 32.9 32.8 32.8 1.86

7/15/2004 33 33 33 33 1.35

7/16/2004 33.1 33.1 33.1 33.1 1.044

7/19/2004 0 33 33 33 200

7/20/2004 32.9 32.9 32.7 32.7 7507/21/2004 32.7 32.99 32.7 32.99 1.15

7/22/2004 0 33 33 33 200

7/23/2004 32.5 32.75 32.75 32.75 30

7/26/2004 32.5 32.6 32.5 32.6 1.072

7/27/2004 32.8 32.8 32.6 32.6 530

7/28/2004 0 32.95 32.95 32.95 170

7/29/2004 0 33 33 33 402

7/30/2004 33.05 33.05 33.05 33.05 318

8/2/2004 33 33.2 33 33.2 258

8/3/2004 33.02 33.02 33 33 715

8/4/2004 0 33 33 33 350

8/5/2004 33 33.43 33 33.43 471

8/6/2004 33.1 33.1 33 33 180

8/9/2004 33 33 33 33 900

8/10/2004 32.99 33 32.99 33 325

8/11/2004 0 32.9 32.9 32.9 889

8/12/2004 0 33.25 33.25 33.25 1.025

8/13/2004 33.25 33.3 33.25 33.3 375

8/18/2004 33.3 33.3 33.3 33.3 200

8/19/2004 33 33 33 33 200

8/20/2004 33 34.9 33 34.9 5008/23/2004 34.78 34.8 34.78 34.8 1.36

8/24/2004 34.69 34.69 34.6 34.6 695

8/25/2004 0 34.5 34.5 34.5 2.205

8/26/2004 34 34.25 34 34.25 3.05

8/27/2004 34.61 34.65 34.61 34.65 5.128

8/30/2004 34.5 35 34.5 35 5.003

8/31/2004 35 35.49 35 35.49 1.28

9/1/2004 35.49 35.49 35.45 35.45 814

9/2/2004 35.47 35.47 35 35 2.009

9/3/2004 35 35 35 35 3.3

9/6/2004 35 35 35 35 2.77

9/7/2004 0 35 35 35 2.657

9/8/2004 0 35 35 35 3.4

9/9/2004 35 35 35 35 2.21

9/10/2004 35.31 35.34 35.31 35.34 1.15

9/13/2004 35.1 35.1 34.65 34.65 1

9/14/2004 34.67 35 34.67 35 11.289

9/15/2004 35.33 35.33 35.3 35.3 1.65

9/16/2004 35 35 35 35 3.38


29/407

9/17/2004 35 35 35 35 1.605

9/20/2004 35.4 35.4 35 35 2.525

9/21/2004 35 35.4 35 35.4 1.186

9/22/2004 0 35.4 35.4 35.4 68

9/23/2004 35 35 35 35 7.307

9/24/2004 35 35 35 35 1.03

9/27/2004 35.1 35.1 35 35 3559/28/2004 35.3 35.3 35 35 290

9/29/2004 35 35 35 35 890

9/30/2004 35 35 35 35 320

10/1/2004 35 35 35 35 190

10/4/2004 35 35 35 35 2.935

10/5/2004 34.9 35 34.9 35 1.25

10/6/2004 35 35 35 35 139

10/7/2004 35 35.2 35.2 35.2 525

10/8/2004 35.19 35.19 35 35 280

10/11/2004 35 35 35 35 370

10/12/2004 35 35 35 35 500

10/13/2004 34.97 34.97 34.97 34.97 170

10/14/2004 35 34.97 34.97 34.97 600

10/15/2004 34.51 35 34.51 35 2.455

10/18/2004 34.52 34.52 34.26 34.26 7.862

10/19/2004 34.96 34.96 34.93 34.93 2.03

10/20/2004 35 35 34.68 34.68 2.105

10/21/2004 34.8 34.99 34.8 34.99 3.002

10/22/2004 0 34.8 34.8 34.8 5

10/25/2004 0 34.99 34.99 34.99 1.15

10/26/2004 35.4 35.5 35.4 35.5 4.98910/27/2004 36 36 36 36 5.52

10/28/2004 36.84 36.84 36.5 36.5 3.352

10/29/2004 36.5 36.8 36.5 36.8 11.022

11/1/2004 37 37.01 37 37.01 1.9

11/2/2004 37 37.49 37 37.49 1.85

11/3/2004 37.4 37.4 37.38 37.38 3.379

11/4/2004 37.44 37.5 37.44 37.5 3.805

11/5/2004 37.8 38 37.8 38 4.724

11/8/2004 38.1 38.1 38.1 38.1 2.098

11/9/2004 38.6 38.7 38.6 38.7 5.718

11/10/2004 39.5 39.75 39.5 39.75 4.295

11/11/2004 39.4 39.4 39.4 39.4 6.009

11/12/2004 38.95 38.95 38.88 38.88 3.932

11/15/2004 38.88 38.9 38.88 38.9 5.154

11/16/2004 38.9 39.5 38.9 39.5 6.299

11/17/2004 39.7 39.88 39.7 39.88 13.578

11/18/2004 39.9 39.9 39.78 39.78 6.45

11/19/2004 39.5 39.5 39.35 39.35 4.202

11/22/2004 39.29 39.29 38.61 38.61 2.206


30/407

11/23/2004 38.6 38.6 38.6 38.6 708

11/24/2004 38.5 38.5 38.5 38.5 2.28

11/25/2004 38 38 38 38 6.22

11/26/2004 38 38 38 38 2.418

11/29/2004 37.81 38 37.81 38 2.967

11/30/2004 38.38 38.6 38.38 38.6 510

12/1/2004 38.6 38.6 38.5 38.5 71012/2/2004 0 39 39 39 1

12/3/2004 39 39 39 39 12

12/6/2004 39 39 39 39 501

12/7/2004 38.45 38.9 38.45 38.9 1.5

12/9/2004 0 38.3 38.3 38.3 103

12/10/2004 0 38.86 38.86 38.86 500

12/13/2004 38.52 38.52 38.39 38.39 659

12/14/2004 0 38.42 38.42 38.42 750

12/15/2004 0 38.42 38.42 38.42 551

12/16/2004 38.89 38.96 38.89 38.96 1

12/17/2004 38.71 38.71 38.71 38.71 1.295

12/20/2004 38.6 38.6 38.6 38.6 899

12/21/2004 38.55 38.55 38.4 38.4 650

12/22/2004 38 38 38 38 3.6

12/23/2004 38.15 38.15 38 38 202

12/27/2004 39 39 39 39 2.603

12/28/2004 38.95 38.95 38.9 38.9 263

12/29/2004 0 38.82 38.82 38.82 200

12/30/2004 38.96 39.5 38.96 39.5 4

1/3/2005 39.9 39.9 39.9 39.9 1.104

1/4/2005 39.89 39.89 39.87 39.87 4501/5/2005 39.3 39.4 39.3 39.4 325

1/7/2005 39.9 39.9 39.45 39.45 1.306

1/10/2005 39.43 39.43 39.3 39.3 475

1/11/2005 0 38.9 38.9 38.9 506

1/12/2005 39.7 39.7 38.86 38.86 390

1/13/2005 39 39.27 39 39.27 3.102

1/14/2005 39.55 39.55 39.5 39.5 570

1/17/2005 39.5 39.5 39.5 39.5 449

1/18/2005 39.55 39.7 39.55 39.7 381

1/19/2005 39.8 39.8 39.8 39.8 900

1/20/2005 0 39.3 39.3 39.3 4.55

1/21/2005 39.4 39.42 39.4 39.42 719

1/24/2005 39.35 39.35 39.35 39.35 771

1/25/2005 0 39.74 39.74 39.74 600

1/26/2005 40 40 40 40 4.913

1/27/2005 40 40 40 40 2.039

1/28/2005 40 40 40 40 207

1/31/2005 40 40 40 40 1.495

2/1/2005 40 40.3 40 40.3 375


31/407

2/2/2005 40.36 40.61 40.36 40.61 981

2/3/2005 41.63 42.5 41.63 42.5 3.514

2/4/2005 43.3 43.3 43.3 43.3 5.401

2/7/2005 43.71 43.71 43.45 43.45 2.893

2/8/2005 42.5 42.5 42.39 42.39 1.456

2/9/2005 41.9 41.9 41.9 41.9 645

2/10/2005 41 41 41 41 1.4122/11/2005 41.3 42 41.3 42 2.534

2/14/2005 42.2 42.2 41.96 41.96 1.018

2/15/2005 41.78 41.78 41.5 41.5 660

2/16/2005 40.89 40.89 40.6 40.6 3.662

2/17/2005 40.62 41.86 40.62 41.86 2.271

2/18/2005 41.48 41.48 40.65 40.65 1.214

2/21/2005 39 39.5 39 39.5 3.726

2/22/2005 39.5 39.5 39.5 39.5 4.009

2/23/2005 39.5 39.5 39.5 39.5 3.619

2/24/2005 39.5 40 39.5 40 1.475

2/25/2005 40 40 40 40 713

2/28/2005 40 40 40 40 2.41

3/1/2005 40 40.5 40 40.5 965

3/2/2005 40 40 39.8 39.8 4.441

3/3/2005 39.7 40 39.7 40 5.051

3/4/2005 40 40 39.99 39.99 450

3/7/2005 39.5 39.98 39.5 39.98 1.531

3/8/2005 39.51 39.51 39.3 39.3 550

3/9/2005 39.42 39.42 39.1 39.1 2.05

3/10/2005 39 39 39 39 1.75

3/11/2005 38.75 39 38.75 39 1.053/14/2005 39.4 39.4 39.4 39.4 1.7

3/15/2005 38.9 39.4 38.9 39.4 1.585

3/16/2005 39.5 39.5 39.2 39.2 470

3/17/2005 39.5 39.5 39.5 39.5 630

3/18/2005 39.5 39.9 39.5 39.9 325

3/21/2005 39.99 39.99 39.99 39.99 500

3/22/2005 39.9 39.9 39.9 39.9 1.96

3/23/2005 0 39.95 39.95 39.95 125

3/24/2005 0 39.9 39.9 39.9 268

3/29/2005 39.9 39.9 39.9 39.9 325

3/30/2005 39.9 39.9 39.9 39.9 100

3/31/2005 0 39.8 39.8 39.8 25

4/1/2005 0 39.8 39.8 39.8 1.35

4/9/2005 40.25 40.25 40 40 230

4/9/2005 0 40.25 40.25 40.25 120

4/9/2005 39.95 40 39.95 40 1.18

4/9/2005 39.8 39.95 39.8 39.95 2.025

4/9/2005 39.8 39.8 39.75 39.75 200

4/11/2005 40 40 39.9 39.9 1.26


32/407

4/12/2005 39.6 39.5 39.5 39.5 500

4/14/2005 39.1 39.1 39.01 39.01 710

4/15/2005 38.8 39 38.8 39 490

4/18/2005 39 39 39 39 635

4/19/2005 0 39 39 39 267

4/20/2005 0 39 39 39 1

4/26/2005 39.5 39.5 39.49 39.49 6374/28/2005 36.2 39.5 36.2 39.5 3.678

4/29/2005 39.5 39.8 39.5 39.8 1.034

5/3/2005 0 39.4 39.4 39.4 300

5/4/2005 39.4 39.4 38.68 38.68 600

5/5/2005 38.79 38.79 38.75 38.75 1.5

5/6/2005 38.5 38.5 38.5 38.5 1.15

5/9/2005 38.4 38.4 38.4 38.4 257

5/10/2005 38.4 38.4 38 38 970

5/11/2005 38.3 38.3 38.3 38.3 600

5/12/2005 38.75 38.75 38.5 38.5 650

5/16/2005 38.5 38.5 38.49 38.49 965

5/17/2005 38.48 38.48 38.48 38.48 400

5/18/2005 38.45 38.45 38.45 38.45 151

5/19/2005 0 38.45 38.45 38.45 1.29

5/20/2005 38.45 38.75 38.45 38.75 678

5/23/2005 38.75 39 38.75 39 790

5/25/2005 38.88 39.5 38.88 39.5 2.005

5/26/2005 39.38 39.99 39.38 39.99 2.05

5/27/2005 39.95 39.95 39.01 39.01 1.301

5/30/2005 39 39.95 39 39.95 600

5/31/2005 39.8 39.8 39.8 39.8 506/1/2005 39.01 39.01 39.01 39.01 350

6/3/2005 39.2 39.6 39.2 39.6 675

6/6/2005 39 39 39 39 1.15

6/7/2005 39 39 39 39 200

6/8/2005 0 38.9 38.9 38.9 1.026

6/9/2005 38.6 38.6 38.6 38.6 935

6/10/2005 38.6 38.6 38.6 38.6 1.089

6/13/2005 38.99 39 38.99 39 536

6/14/2005 0 39 39 39 100

6/15/2005 0 38.95 38.95 38.95 25

6/16/2005 38.8 38.8 38.5 38.5 1.1

6/17/2005 38.5 38.5 38.4 38.4 10

6/20/2005 38.41 38.41 38.31 38.31 388

6/21/2005 0 38.3 38.3 38.3 480

6/22/2005 38.03 38.3 38.03 38.3 495

6/23/2005 38.41 38.49 38.41 38.49 202

6/24/2005 38.49 38.5 38.49 38.5 302

6/27/2005 38.5 38.5 38.5 38.5 40

6/28/2005 - - - 38.29 0


33/407

6/29/2005 38.04 38.49 38.04 38.49 900

6/30/2005 0 38.4 38.4 38.4 150

7/1/2005 38.4 38.4 38 38 861

7/4/2005 38 38 38 38 900

7/5/2005 35.89 38 38 38 200

7/6/2005 - - - 37.31 0

7/7/2005 38 38 37.99 37.99 7527/8/2005 38 38 38 38 650

7/11/2005 38 38 37.95 37.95 200

7/12/2005 37.5 38 37.5 38 158

7/13/2005 38 38 38 38 1.105

7/14/2005 0 38 38 38 50

7/15/2005 37.99 37.99 37.99 37.99 208

7/18/2005 37.99 37.99 37.99 37.99 1.005

7/19/2005 0 38 38 38 500

7/20/2005 0 38 38 38 1.581

7/21/2005 0 38 38 38 1.21

7/22/2005 38.1 38.1 38 38 873

7/25/2005 0 38 38 38 100

7/26/2005 38 38.1 38 38.1 710

7/27/2005 38.31 38.31 38.3 38.3 750

7/28/2005 38.51 38.51 38.25 38.25 1.01

7/29/2005 0 38.9 38.9 38.9 255

8/1/2005 0 38.4 38.4 38.4 200

8/2/2005 38.4 38.9 38.4 38.9 1.94

8/3/2005 38.31 38.7 38.31 38.7 808

8/4/2005 38.7 39.5 38.7 39.5 5.163

8/5/2005 39 39.49 39 39.49 5.358/8/2005 39.42 39.48 39.42 39.48 1.485

8/9/2005 39.5 39.5 35.6 35.6 1.135

8/10/2005 39.1 39.12 39.1 39.12 137

8/11/2005 38.87 38.87 38.5 38.5 705

8/12/2005 38.86 38.86 38.86 38.86 150

8/16/2005 38.86 38.86 38.86 38.86 250

8/17/2005 38.5 38.5 38.5 38.5 450

8/18/2005 0 38.25 38.25 38.25 20

8/19/2005 - - - 38 0

8/22/2005 39.19 39.19 39 39 451

8/23/2005 0 38.9 38.9 38.9 100

8/24/2005 0 38.88 38.88 38.88 150

8/25/2005 - - - 38.2 0

8/26/2005 - - - 38.21 0

8/29/2005 0 38.88 38.88 38.88 312

8/30/2005 38.51 38.51 38.51 38.51 425

8/31/2005 39 39 38.95 38.95 1.25

9/1/2005 0 39 39 39 100

9/2/2005 38.6 38.6 38.6 38.6 855


34/407

9/5/2005 0 38.7 38.7 38.7 119

9/6/2005 38.75 39 38.75 39 200

9/7/2005 39 39 38.89 38.89 286

9/8/2005 38.89 38.89 38.8 38.8 3.607

9/9/2005 0 38.8 38.8 38.8 300

9/12/2005 38.8 38.8 38.02 38.02 556

9/13/2005 38 38.05 38 38.05 9509/14/2005 38.49 38.49 38.49 38.49 50

9/15/2005 38 38.1 38 38.1 175

9/16/2005 38.15 38.15 38.15 38.15 285

9/19/2005 38.15 38.15 38.15 38.15 933

9/20/2005 38 38 38 38 375

9/21/2005 0 37.89 37.89 37.89 135

9/22/2005 37.95 38 37.95 38 782

9/23/2005 38 38 38 38 205

9/26/2005 38 38 38 38 450

9/27/2005 38 38 38 38 800

9/28/2005 38 38 38 38 100

9/29/2005 37.99 37.99 37.99 37.99 202

9/30/2005 37.51 37.6 37.51 37.6 978

10/3/2005 37.85 37.85 37.85 37.85 1.3

10/4/2005 37.8 37.8 37.8 37.8 1.15

10/5/2005 37.9 37.99 37.9 37.99 1

10/6/2005 0 37.8 37.8 37.8 115

10/7/2005 37.45 37.45 37.45 37.45 800

10/10/2005 37.5 37.5 37.31 37.31 1.11

10/11/2005 37.5 37.5 37.5 37.5 550

10/12/2005 37.21 37.21 37.21 37.21 1.78110/13/2005 37.17 37.17 37.01 37.01 3.947

10/14/2005 37.01 37.01 37.01 37.01 1.44

10/17/2005 0 37.01 37.01 37.01 870

10/18/2005 37.01 37.01 37 37 1.5

10/19/2005 37 37 37 37 1.368

10/21/2005 37 37 37 37 450

10/24/2005 37 37 37 37 944

10/25/2005 37 37 37 37 400

10/26/2005 36.99 36.99 36.99 36.99 300

10/27/2005 37 37 37 37 1.216

10/28/2005 37 37 37 37 160

10/31/2005 0 37 37 37 150

11/2/2005 37 37 37 37 650

11/3/2005 37.1 37.1 37.1 37.1 200

11/4/2005 0 36.8 36.8 36.8 120

11/7/2005 36.8 36.9 36.8 36.9 700

11/8/2005 36.5 36.9 36.5 36.9 1.273

11/9/2005 36.5 36.8 36.5 36.8 1.85

11/10/2005 0 36.8 36.8 36.8 350


35/407

11/11/2005 36.9 36.9 36.75 36.75 525

11/14/2005 36.75 36.75 36.75 36.75 750

11/15/2005 36.75 36.8 36.75 36.8 600

11/16/2005 36.8 36.8 36.78 36.78 1.13

11/17/2005 36.7 36.75 36.7 36.75 650

11/21/2005 37.4 37.4 37 37 702

11/22/2005 37 37 36.9 36.9 1.97511/23/2005 37 37 36.89 36.89 2.3

11/24/2005 36.9 36.9 36.9 36.9 1.3

11/25/2005 0 36.8 36.8 36.8 4

11/28/2005 36.95 36.95 36.8 36.8 700

11/29/2005 36.69 36.69 36.6 36.6 1.1

11/30/2005 36.6 36.6 36.6 36.6 2.11

12/1/2005 36.5 36.5 36.5 36.5 32

12/2/2005 36.5 36.5 36.49 36.49 310

12/5/2005 36.2 36.2 35.9 35.9 1

12/6/2005 35.85 35.85 35.5 35.5 2.203

12/7/2005 35.85 35.85 35.4 35.4 2.8

12/8/2005 0 35.4 35.4 35.4 250

12/9/2005 35 35.4 35 35.4 1.148

12/12/2005 36 36 36 36 1

12/13/2005 36.2 36.2 36.2 36.2 656

12/14/2005 36.2 39.47 36.2 39.47 7.2

12/15/2005 37.26 37.26 36.9 36.9 2.22

12/16/2005 33.83 36.49 33.83 36.49 4.505

12/19/2005 36 36 35.8 35.8 1.759

12/20/2005 36.5 35.8 35.8 35.8 140

12/21/2005 35.4 35.9 35.4 35.9 2.712/22/2005 35.9 36 35.9 36 1.2

12/23/2005 36 36.2 36 36.2 2.7

12/27/2005 36.5 36.4 36.4 36.4 225

12/28/2005 0 36.4 36.4 36.4 500

12/29/2005 0 36.5 36.5 36.5 300

12/30/2005 36.5 36.99 36.5 36.99 902

1/3/2006 36.5 36.5 36.45 36.45 145

1/4/2006 36.5 36.5 36.5 36.5 415

1/5/2006 0 36.2 36.2 36.2 300

1/9/2006 36.2 36.2 36.1 36.1 230

1/10/2006 36 36.1 36 36.1 500

1/11/2006 35.85 36.1 35.85 36.1 291

1/12/2006 35.95 35.95 35.95 35.95 195

1/13/2006 36.2 36.2 36.2 36.2 100

1/16/2006 36 36 36 36 434

1/17/2006 35.75 36.99 35.75 36.99 1.022

1/18/2006 36 36 36 36 8.85

1/19/2006 0 36.5 36.5 36.5 100

1/20/2006 36.5 36.5 36.5 36.5 250


36/407

1/23/2006 36.06 36.06 35.9 35.9 350

1/24/2006 36 36 35.65 35.65 1.593

1/25/2006 35.4 35.4 35.4 35.4 603

1/26/2006 35.2 35.2 35.2 35.2 164

1/27/2006 35.2 35.2 35.2 35.2 4.5

1/30/2006 0 35.9 35.9 35.9 3

1/31/2006 35.9 35.9 35.9 35.9 4062/1/2006 35.89 35.89 35.3 35.3 1.44

2/2/2006 35.3 35.3 35.3 35.3 3.12

2/3/2006 35.3 35.3 35.3 35.3 500

2/6/2006 35.3 35.5 35.3 35.5 3.613

2/7/2006 36.15 36.32 36.15 36.32 3.794

2/8/2006 36 36.2 36 36.2 3.58

2/9/2006 36 36.1 36 36.1 1.73

2/10/2006 36.05 36.05 36 36 1.07

2/13/2006 36.1 36.1 36 36 2.205

2/14/2006 36.3 36.3 36.3 36.3 1.065

2/15/2006 36 36 36 36 1

2/16/2006 36.5 36.5 36.5 36.5 5.9

2/17/2006 36.55 37 36.55 37 3.064

2/20/2006 37.4 37.5 37.4 37.5 2

2/21/2006 37.7 37.7 37.49 37.49 1.791

2/22/2006 37.48 37.48 37.15 37.15 300

2/23/2006 37.29 37.29 37.29 37.29 503

2/24/2006 37.2 37.3 37.2 37.3 530

2/27/2006 37.3 37.3 37.3 37.3 798

2/28/2006 37.2 37.2 37.2 37.2 218

3/1/2006 37.3 37.3 37.3 37.3 4503/2/2006 37.28 37.28 37.25 37.25 2.044

3/3/2006 37.3 37.3 37.25 37.25 222

3/6/2006 37.5 37.5 37.48 37.48 627

3/7/2006 37.4 37.4 37.4 37.4 73

3/9/2006 37 37.1 37 37.1 600

3/10/2006 37.39 37.39 37.3 37.3 200

3/13/2006 37.4 37.4 37.4 37.4 350

3/14/2006 36.75 37 36.75 37 1

3/15/2006 37 37 37 37 350

3/16/2006 36.75 36.75 36.7 36.7 1.19

3/17/2006 37 37 37 37 414

3/20/2006 37 37 37 37 150

3/21/2006 36.9 36.9 36.7 36.7 1.25

3/22/2006 36.9 36.9 36.8 36.8 360

3/23/2006 36.51 36.82 36.51 36.82 250

3/24/2006 36.76 37 36.76 37 401

3/27/2006 34.1 36.2 34.1 36.2 1.199

3/28/2006 36.9 36.9 36 36 606

3/29/2006 36 36 36 36 2.404


37/407

3/30/2006 36 36 35.75 35.75 416

3/31/2006 35.75 36.9 35.75 36.9 700

4/9/2006 36.7 37 36.7 37 523

4/9/2006 36 37 36 37 4.711

4/9/2006 36 36 36 36 1.3

4/9/2006 36.8 36.8 36.5 36.5 330

4/9/2006 36.98 36.98 36.5 36.5 4504/10/2006 37 37 37 37 120

4/12/2006 0 36.49 36.49 36.49 200

4/18/2006 37 37 36.02 36.02 1.025

4/19/2006 36.02 36.02 36.02 36.02 699

4/20/2006 36.2 36.02 36.02 36.02 250

4/21/2006 0 36.2 36.2 36.2 150

4/24/2006 36.99 37 36.99 37 3.085

4/25/2006 37 37.5 37 37.5 1.839

4/26/2006 37 37.25 37 37.25 3.5

4/27/2006 37 37 37 37 4.4

4/28/2006 37 37.3 37 37.3 1.045

5/2/2006 37.3 37.3 37.3 37.3 1.907

5/3/2006 37.4 37.4 37.4 37.4 1.05

5/4/2006 37 37 37 37 4.616

5/5/2006 37.21 37.4 37.21 37.4 670

5/8/2006 37.7 38 37.7 38 2.922

5/9/2006 37.94 37.94 37.8 37.8 2.95

5/10/2006 37.9 37.9 37.9 37.9 2.627

5/11/2006 37.9 37.9 37.75 37.75 750

5/12/2006 37.75 37.75 37.69 37.69 700

5/15/2006 37.63 37.63 37.58 37.58 3255/16/2006 37.5 37.5 37.5 37.5 650

5/17/2006 37.3 37.3 37 37 1.41

5/18/2006 36.9 36.9 36.9 36.9 679

5/19/2006 0 36.9 36.9 36.9 150

5/22/2006 0 36.77 36.77 36.77 200

5/23/2006 0 36.98 36.98 36.98 200

5/25/2006 36.8 36.8 36.8 36.8 1.005

5/29/2006 36.8 36.8 36.8 36.8 349

6/1/2006 36.7 36.7 36.7 36.7 350

6/5/2006 0 36.75 36.75 36.75 30

6/13/2006 36 36 36 36 243

6/15/2006 35.1 35.9 35.1 35.9 13.3

6/19/2006 0 33.2 33.2 33.2 500

6/20/2006 35 35.8 35 35.8 1.161

6/21/2006 35 35.95 35 35.95 150

6/23/2006 0 35.8 35.8 35.8 237

6/27/2006 0 35.8 35.8 35.8 330

6/28/2006 35.01 35.5 35.01 35.5 70

6/30/2006 35.8 35.8 35.8 35.8 370


38/407

7/3/2006 0 35.8 35.8 35.8 265

7/4/2006 36 36 36 36 10.69

7/10/2006 0 35.8 35.8 35.8 100

7/12/2006 35 35 35 35 532

7/18/2006 35 35 34.8 34.8 200

7/19/2006 0 35 35 35 30

7/20/2006 34.7 34.7 34.7 34.7 2397/21/2006 34.98 34.98 34.98 34.98 2

7/26/2006 0 34 34 34 2.758

7/27/2006 34 34.89 34 34.89 1.07

7/28/2006 34.89 34.89 34.89 34.89 40

7/31/2006 34.8 34.8 34.5 34.5 451

8/1/2006 0 34.79 34.79 34.79 22

8/3/2006 0 34.22 34.22 34.22 331

8/4/2006 34.2 34.22 34.2 34.22 417

8/7/2006 34.3 34.3 34.3 34.3 230

8/8/2006 34.06 34.3 34.06 34.3 250

8/9/2006 34.11 34.35 34.11 34.35 180

8/16/2006 34.21 34.25 34.21 34.25 500

8/17/2006 0 34.05 34.05 34.05 750

8/21/2006 34.05 34.49 34.05 34.49 250

8/22/2006 0 34 34 34 100

8/23/2006 33.5 34.49 34.49 34.49 10

8/24/2006 35 35 34.5 34.5 430

8/25/2006 34.3 34.4 34.3 34.4 825

8/29/2006 0 34.5 34.5 34.5 50

8/30/2006 34.01 34.02 34.01 34.02 700

8/31/2006 34 34.45 34 34.45 3359/1/2006 34 34.01 34 34.01 100

9/4/2006 34 34 34 34 857

9/5/2006 0 34 34 34 200

9/6/2006 34.4 34.4 34.2 34.2 453

9/7/2006 34.2 34.2 34.2 34.2 263

9/8/2006 0 34.2 34.2 34.2 50

9/11/2006 34.25 34.25 34.2 34.2 707

9/12/2006 34.39 34.4 34.39 34.4 1.25

9/13/2006 34.53 34.6 34.53 34.6 360

9/14/2006 34.61 34.8 34.61 34.8 400

9/18/2006 35.01 35.4 35.01 35.4 1.497

9/20/2006 35.21 35.21 35 35 350

9/21/2006 35.15 35.15 35.15 35.15 381

9/22/2006 35 35 35 35 341

9/25/2006 35 35 35 35 300

9/26/2006 35 35 35 35 84

9/27/2006 35 35 35 35 85

9/28/2006 35 35 35 35 97

9/29/2006 35 35 35 35 1.973


39/407

10/2/2006 0 34.41 34.41 34.41 80

10/3/2006 34.4 34.4 34 34 174

10/4/2006 34 34 34 34 279

10/5/2006 34.5 34.5 34.5 34.5 350

10/6/2006 35 35 34.75 34.75 300

10/9/2006 34.51 34.51 34 34 550

10/10/2006 34.75 34.75 34.01 34.01 70010/11/2006 34.74 34.02 34.02 34.02 100

10/12/2006 34.04 34.4 34.04 34.4 74

10/13/2006 34.14 34.14 34.14 34.14 30

10/16/2006 34.5 34.5 34.22 34.22 1.2

10/17/2006 0 34.06 34.06 34.06 303

10/18/2006 33.6 34 33.6 34 2.086

10/19/2006 34 34 33.95 33.95 146

10/20/2006 0 34 34 34 388

10/23/2006 34 34 34 34 2.208

10/25/2006 34.19 34.19 33.95 33.95 216

10/26/2006 34 34 34 34 323

10/27/2006 34 34 34 34 610

10/30/2006 33.6 34 33.6 34 1.129

10/31/2006 34 34 34 34 1.75

11/1/2006 33.6 34 34 34 659

11/2/2006 0 34.25 34.25 34.25 3.05

11/3/2006 34.31 34.68 34.31 34.68 700

11/6/2006 34.99 34.99 34.75 34.75 6.25

11/7/2006 34.4 34.6 34.6 34.6 2.8

11/8/2006 34.85 35 34.85 35 2.09

11/14/2006 0 34.1 34.1 34.1 25011/15/2006 34.8 34.1 34.1 34.1 50

11/16/2006 33.72 34 33.72 34 1.7

11/17/2006 34.35 34.35 34.35 34.35 230

11/20/2006 34 34 34 34 75

11/21/2006 34.1 34.1 33.76 33.76 660

11/22/2006 34 34 33.73 33.73 806

11/23/2006 33.75 33.75 33.75 33.75 720

11/24/2006 33.52 33.52 33.52 33.52 350

11/27/2006 0 33.5 33.5 33.5 300

11/28/2006 33.5 33.5 33.5 33.5 210

11/29/2006 33.5 33.5 33.5 33.5 550

11/30/2006 33.5 33.5 33.5 33.5 300

12/1/2006 33.99 33.99 33.8 33.8 839

12/4/2006 33.5 33.89 33.5 33.89 335

12/5/2006 33.5 33.5 33.4 33.4 516

12/6/2006 33 33 32.98 32.98 1.453

12/7/2006 32.78 32.78 32.65 32.65 1.211

12/8/2006 32.65 32.65 32.65 32.65 137

12/11/2006 32.65 32.65 32.5 32.5 1.5


40/407

12/12/2006 32.4 32.4 32.35 32.35 480

12/13/2006 32 32.5 32 32.5 730

12/14/2006 33 33 32.1 32.1 485

12/15/2006 32.99 32.99 32.11 32.11 3.099

12/18/2006 32.11 32.11 32 32 2.49

12/19/2006 31.9 31.9 31.75 31.75 533

12/20/2006 31.9 32 31.9 32 1.13412/21/2006 32.39 32.39 31.8 31.8 775

12/22/2006 31.9 32 31.9 32 1.5

12/27/2006 31.8 31.8 31.8 31.8 1.35

12/28/2006 31.77 32 31.77 32 700

12/29/2006 32.09 32.09 32 32 2

1/2/2007 0 32.09 32.09 32.09 488

1/3/2007 0 32.3 32.3 32.3 2.076

1/4/2007 32.9 32.4 32.4 32.4 2.374

1/5/2007 32.89 32.89 32.89 32.89 1.248

1/8/2007 32.98 32.98 32.88 32.88 1.248

1/10/2007 32.2 32.2 32.2 32.2 1.966

1/11/2007 32.39 32.39 32.35 32.35 1.795

1/12/2007 32.32 32.32 32.25 32.25 1.628

1/15/2007 32.32 32.32 32 32 2.454

1/16/2007 31.75 31.75 31.75 31.75 2.5

1/17/2007 31.75 32 31.75 32 2.2

1/18/2007 32.31 32.31 32 32 664

1/19/2007 32 32 32 32 1.91

1/22/2007 32 32 32 32 798

1/23/2007 32.3 32.4 32.3 32.4 931

1/24/2007 32.75 32.75 32.75 32.75 8431/25/2007 32.76 32.76 32.3 32.3 580

1/26/2007 32.76 32.76 32.76 32.76 416

1/30/2007 32.5 32.5 32.01 32.01 1.9

1/31/2007 32.48 32.59 32.48 32.59 1.1

2/1/2007 0 32.59 32.59 32.59 250

2/2/2007 32.6 32.6 32.6 32.6 565

2/5/2007 32.6 32.6 32.01 32.01 1

2/6/2007 32.6 32.6 32.04 32.04 604

2/7/2007 32.6 32.6 32.6 32.6 38

2/8/2007 32.6 32.6 32.6 32.6 1.444

2/9/2007 33 33 32.6 32.6 520

2/12/2007 32.8 33.32 32.8 33.32 3.513

2/13/2007 33.9 33.9 33.6 33.6 1.2

2/14/2007 33.25 33.25 33.25 33.25 460

2/15/2007 33 33.97 33 33.97 2.715

2/16/2007 33.95 33.95 32.92 32.92 1.057

2/19/2007 33.8 34 33.8 34 1.381

2/20/2007 33.99 34 33.99 34 1.079

2/21/2007 34 34 33.11 33.11 1.4


41/407

2/22/2007 0 33.85 33.85 33.85 20

2/23/2007 33.85 33.86 33.85 33.86 1.445

2/26/2007 33.9 33.9 33.9 33.9 247

2/27/2007 33.9 33.9 33.59 33.59 202

2/28/2007 33.7 33.7 33.7 33.7 2

3/1/2007 33.51 34 33.51 34 11.352

3/2/2007 33.9 33.9 33.51 33.51 9903/5/2007 33 33.15 33 33.15 687

3/6/2007 0 33.5 33.5 33.5 700

3/7/2007 33.5 33.5 33.5 33.5 1.093

3/8/2007 0 33.5 33.5 33.5 100

3/9/2007 0 33.5 33.5 33.5 50

3/12/2007 33.5 33.5 33.5 33.5 200

3/13/2007 33.2 33.2 33.2 33.2 1.5

3/14/2007 33.2 33.2 33.2 33.2 200

3/15/2007 33.5 33.5 33.2 33.2 3.3

3/16/2007 32.5 33.3 33.3 33.3 172

3/19/2007 33.5 33.5 33.5 33.5 76

3/21/2007 33.48 33.49 33.48 33.49 493

3/22/2007 33.4 33.4 33.4 33.4 377

3/23/2007 33.5 33.5 33.5 33.5 721

3/26/2007 33.49 33.49 33.49 33.49 121

3/28/2007 33.01 33.01 33.01 33.01 1.179

3/30/2007 33.2 33.2 33.2 33.2 1.571

4/9/2007 33.4 33.4 33.4 33.4 500

4/9/2007 33.2 33.2 33.2 33.2 346

4/9/2007 0 33.2 33.2 33.2 150

4/10/2007 33.4 33.4 33.4 33.4 4704/11/2007 33.4 33.4 33.4 33.4 1.25

4/12/2007 33.01 33.01 33.01 33.01 330

4/13/2007 0 33.4 33.4 33.4 30

4/16/2007 33.48 33.48 33.48 33.48 60

4/18/2007 33.1 33.1 33 33 192

4/19/2007 32.53 33 32.53 33 563

4/20/2007 32.5 32.8 32.5 32.8 549

4/23/2007 32.5 32.51 32.5 32.51 600

4/24/2007 32.99 32.99 32 32 3.491

4/25/2007 31.5 32.98 32.98 32.98 20

4/26/2007 32.9 32.9 32.85 32.85 520

4/27/2007 32.54 32.54 32.54 32.54 2.3

4/30/2007 32.85 32.85 32.83 32.83 514

5/2/2007 32.8 32.8 32.72 32.72 910

5/3/2007 32.5 32.5 32.5 32.5 758

5/7/2007 32.49 32.49 32.49 32.49 2.267

5/8/2007 32.6 32.6 32.6 32.6 465

5/9/2007 32.5 32.5 32.5 32.5 233

5/10/2007 32.4 32.5 32.4 32.5 1.272


42/407

5/11/2007 32.59 32.59 32.59 32.59 1.627

5/14/2007 32.59 32.59 32 32 674

5/15/2007 32.6 32.6 32.25 32.25 2.441

5/16/2007 32.72 32.5 32.5 32.5 12

5/17/2007 34 34 32.9 32.9 15.863

5/18/2007 33 33 32.1 32.1 5.268

5/21/2007 31.33 32.4 31.33 32.4 10.5725/22/2007 32.5 32.5 32.5 32.5 405

5/23/2007 32 32.3 32.3 32.3 2.31

5/24/2007 32.45 32.45 32.3 32.3 310

5/25/2007 32.3 32.3 32.3 32.3 300

5/28/2007 32.5 32.59 32.5 32.59 3.65

5/29/2007 32.49 32.56 32.49 32.56 3.329

5/30/2007 32.56 32.56 32.5 32.5 1.832

5/31/2007 31.76 31.76 31.75 31.75 6.465

6/1/2007 31.4 31.58 31.4 31.58 4.755

6/4/2007 31.5 31.5 31.45 31.45 1.258

6/5/2007 31 31.51 31.51 31.51 200

6/8/2007 31.97 31.97 31.79 31.79 234

6/11/2007 31 31 31 31 6.481

6/12/2007 31.1 31.35 31.35 31.35 125

6/13/2007 31.4 31.4 31 31 610

6/14/2007 31.99 31.99 31.8 31.8 825

6/15/2007 31.8 31.79 31.79 31.79 260

6/18/2007 31.48 31.31 31.31 31.31 300

6/19/2007 31.74 31.74 31.74 31.74 20

6/20/2007 31.36 31.36 31.32 31.32 1.552

6/21/2007 31.5 31.5 31 31 506/22/2007 31.01 31.01 31.01 31.01 445

6/25/2007 30.21 30.4 30.21 30.4 2.17

6/26/2007 30.67 30.67 30.5 30.5 2.88

6/27/2007 30.25 30.25 30 30 3.867

6/28/2007 30.1 30.1 30.1 30.1 1.185

6/29/2007 30.1 30.1 30 30 1.35

7/2/2007 30 30 30 30 1.445

7/3/2007 30 30 30 30 1.787

7/4/2007 30.5 30.99 30.5 30.99 1.15

7/5/2007 31 31 31 31 245

7/6/2007 31.5 31.5 31.5 31.5 288

7/9/2007 31.74 31.74 31.74 31.74 21

7/10/2007 31 31 31 31 320

7/11/2007 31 31 31 31 40

7/12/2007 31 31 31 31 10

7/13/2007 30.61 30.61 30.61 30.61 1.103

7/16/2007 30.25 30.7 30.25 30.7 4.218

7/17/2007 27.1 30.25 30.25 30.25 2.62

7/18/2007 30.5 30.5 30.5 30.5 500


43/407

7/20/2007 30.5 30.5 30.5 30.5 260

7/24/2007 30.48 30.48 30.47 30.47 363

7/25/2007 29.65 30.01 30.01 30.01 150

7/26/2007 29.99 29.99 29 29 1.08

7/27/2007 29.5 29.5 29.5 29.5 253

7/30/2007 29.99 29.98 29.98 29.98 142

7/31/2007 30.5 29.97 29.97 29.97 518/3/2007 28.72 29.16 28.72 29.16 2.839

8/6/2007 29 29 29 29 950

8/7/2007 29 29 28.71 28.71 1.335

8/8/2007 28.3 28.3 28.3 28.3 625

8/9/2007 28.17 28.17 28.17 28.17 2.607

8/10/2007 28.17 28.17 27.35 27.35 363

8/13/2007 27.35 27.35 27.35 27.35 1.405

8/14/2007 27.35 27.4 27.35 27.4 515

8/16/2007 27.35 27.35 27.35 27.35 67

8/17/2007 26.5 27.35 26.5 27.35 1.18

8/20/2007 27.3 27.3 27.3 27.3 105

8/21/2007 27.01 27.01 27.01 27.01 2.454

8/22/2007 27.01 27.01 27 27 259

8/23/2007 26.5 27.01 26.5 27.01 520

8/24/2007 26.52 27 26.52 27 220

8/27/2007 27.02 27.02 27.02 27.02 10

8/28/2007 26.55 26.9 26.55 26.9 234

8/29/2007 26.5 26.68 26.5 26.68 226

8/30/2007 26.5 26.5 26.5 26.5 425

8/31/2007 26.5 26.9 26.5 26.9 1.21

9/3/2007 26.9 26.9 26.65 26.65 6829/4/2007 26.6 26.6 26.6 26.6 2.45

9/5/2007 26.6 26.6 26.5 26.5 850

9/6/2007 26.5 26.51 26.5 26.51 673

9/7/2007 26.51 26.51 26.51 26.51 40

9/10/2007 26.6 26.6 26.6 26.6 1.1

9/11/2007 26.45 26.5 26.45 26.5 75

9/12/2007 26 26 25.8 25.8 1.284

9/13/2007 24.6 25.01 24.6 25.01 1.12

9/14/2007 25 25 24.5 24.5 1.457

9/17/2007 24.47 24.47 24.47 24.47 900

9/19/2007 24.5 24.5 24.5 24.5 420

9/20/2007 24.4 24.4 24.4 24.4 300

9/24/2007 24.3 24.3 24.01 24.01 953

9/25/2007 24.29 24.29 23.55 23.55 1.14

9/26/2007 23.51 23.6 23.51 23.6 1.693

9/27/2007 23.49 23.49 23.4 23.4 967

9/28/2007 23.3 23.3 23 23 7.061

10/1/2007 23.1 23.1 23.1 23.1 965

10/2/2007 23.1 23.3 23.1 23.3 820


44/407

10/3/2007 23 23 23 23 1.158

10/4/2007 23 23 23 23 4.132

10/5/2007 23.3 23.4 23.3 23.4 9.88

10/8/2007 24 24.7 24 24.7 3.17

10/9/2007 24.5 24.5 24 24 1.455

10/10/2007 24 24 24 24 3.505

10/11/2007 23.83 24 23.83 24 2.66710/12/2007 24.4 24.4 24 24 4.235

10/15/2007 24 24.3 24 24.3 1.143

10/16/2007 24 24 23.98 23.98 1.9

10/17/2007 24 24 24 24 25

10/18/2007 24 24 24 24 720

10/19/2007 24.24 24.24 24 24 2.899

10/22/2007 23.89 24.01 23.89 24.01 2.566

10/23/2007 24 24 23.92 23.92 3.92

10/24/2007 24 24 24 24 4.591

10/25/2007 24 24 24 24 2.668

10/26/2007 23.9 24 23.9 24 1.5

10/29/2007 23.99

indices bursatiles autostrade

Documents