- Agostini's Ltd. [AGL]
- Angostura Holdings Ltd. [AHL]
- Alstons Ltd. [ALS]
- Ansa Merchant Bank Ltd. [AMBL]
- Ansa McAl Ltd. [AMCL]
- BCB Holdings Limited [BCBTT]
- Berger Paints Ltd. [BER]
- Barbados Shipping & Trading Co. Ltd. [BST]
- BWIA (West Indies) Airways Ltd. [BWIA]
- Capital & Credit Financial Group Limited [CCFG]
- CCMB Preference Shares [CCMBP]
- Fortress Caribbean Property Fund [CPF]
- First Caribbean International Bank Ltd. [FCI]
- Flavorite Foods Ltd. [FFL]
- FNCU Venture Capital Ltd. [FNCU]
- Furness Trinidad Ltd. [FUR]
- Guardian Holdings Ltd. [GHL]
- Grace, Kennedy & Co. Ltd. [GKC]
- Guardian Media Limited [GML]
- Guardian Media Limited Preference [GMLP]
- Jamaica Money Market Brokers Ltd. [JMMB]
- LJ Williams Ltd. [LJWA]
- LJ Williams Ltd. [LJWB]
- LJ Williams Ltd. [LJWP]
- Mora Ven Holdings Ltd. [MOV]
- National Commercial Bank Jamaica Ltd. [NCBJ]
- National Enterprises Ltd. [NEL]
- National Flour Mills Ltd. [NFM]
- Neal & Massy Holdings Ltd. [NML]
- One Caribbean Media Ltd. [OCM]
- Prestige Holdings Ltd. [PHL]
- Point Lisas Industrial Port Development Corporation [PLD]
- Praetorian Property Mutual Fund [PPMF]
- Republic Bank Ltd. [RBL]
- RBTT Financial Holdings Ltd. [RBTT]
- Readymix Ltd. [RML]
- Scotiabank of Trinidad & Tobago Ltd. [SBTT]
- Scotia DBG Investments Limited [SDBG]
- Sagicor Financial Corporation Ltd. [SFC]
- Savinvest India Asia Fund [SIAF]
- Supreme Ventures Limited [SVL]
- Trinidad Cement Ltd. [TCL]
- Unilever Caribbean Ltd. [UCL]
- Valpark Shopping Plaza Ltd. [VSP]
- West Indian Tobacco Ltd. [WCO]
Markets & Research
SBTT: Scotiabank of Trinidad & Tobago Ltd.
First Tier
Stock Price History
| Date | Prev Close | Open | High | Low | Close | Change | Trades | Volume | Value |
|---|---|---|---|---|---|---|---|---|---|
| 2010-09-06 | 34.00 | 34.00 | 34.01 | 34.00 | 34.01 | 0.01 | 4 | 4971 | 169029.21 |
| 2010-09-03 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.00 | 4 | 2114 | 71876.00 |
| 2010-09-01 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.00 | 2 | 300 | 10200.00 |
| 2010-09-01 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.00 | 1 | 1000 | 34000.00 |
| 2010-08-30 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.00 | 1 | 675 | 22950.00 |
| 2010-08-25 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.00 | 9 | 20229 | 687786.00 |
| 2010-08-24 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.00 | 1 | 1500 | 51000.00 |
| 2010-08-23 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.00 | 1 | 182 | 6188.00 |
| 2010-08-16 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.00 | 2 | 61 | 2074.00 |
| 2010-08-13 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.00 | 2 | 32 | 1088.00 |
| 2010-08-12 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.00 | 8 | 77980 | 2651320.00 |
| 2010-08-11 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.00 | 3 | 3141 | 106794.00 |
| 2010-08-09 | 33.99 | 34.00 | 34.00 | 34.00 | 34.00 | 0.01 | 3 | 12368 | 420512.00 |
| 2010-08-03 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.00 | 6 | 19233 | 653914.80 |
| 2010-07-30 | 0.00 | 0.00 | 0.00 | 0.00 | 34.00 | 0.00 | 2 | 54 | 1836.00 |
| 2010-07-28 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.00 | 3 | 93 | 3162.00 |
| 2010-07-26 | 35.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.00 | 6 | 7590 | 258249.10 |
| 2010-07-22 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 3 | 540 | 18900.00 |
| 2010-07-20 | 0.00 | 0.00 | 0.00 | 0.00 | 35.00 | -0.00 | 2 | 105 | 3675.00 |
| 2010-07-15 | 0.00 | 0.00 | 0.00 | 0.00 | 35.00 | -0.00 | 1 | 727 | 25445.00 |
| 2010-07-14 | 35.00 | 35.01 | 35.01 | 35.00 | 35.00 | 0.00 | 2 | 6216 | 217592.16 |
| 2010-07-13 | 0.00 | 0.00 | 0.00 | 0.00 | 35.00 | -0.00 | 1 | 800 | 28000.00 |
| 2010-07-09 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 4 | 6879 | 240765.00 |
| 2010-07-08 | 33.00 | 33.03 | 35.00 | 33.03 | 35.00 | 2.00 | 5 | 7118 | 244753.13 |
| 2010-07-07 | 33.00 | 33.02 | 33.02 | 33.00 | 33.00 | 0.00 | 9 | 17141 | 565882.22 |
| 2010-07-02 | 35.25 | 33.00 | 33.00 | 33.00 | 33.00 | -2.25 | 1 | 2052 | 67716.00 |
| 2010-06-28 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 0.00 | 33 | 4350 | 151257.90 |
| 2010-06-24 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 0.00 | 4 | 2713 | 95633.25 |
| 2010-06-24 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 0.00 | 2 | 1792 | 63168.00 |
| 2010-06-23 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 0.00 | 2 | 522 | 18417.25 |
| 2010-06-22 | 35.27 | 35.26 | 35.26 | 35.25 | 35.25 | -0.02 | 5 | 6865 | 242033.49 |
| 2010-06-18 | 0.00 | 0.00 | 0.00 | 0.00 | 35.27 | -0.00 | 2 | 480 | 16925.05 |
| 2010-06-16 | 35.12 | 35.27 | 35.27 | 35.27 | 35.27 | 0.15 | 5 | 2733 | 96385.58 |
| 2010-06-15 | 0.00 | 0.00 | 0.00 | 0.00 | 35.12 | -0.00 | 2 | 950 | 33487.50 |
| 2010-06-14 | 35.00 | 35.12 | 35.12 | 35.12 | 35.12 | 0.12 | 2 | 4822 | 169327.04 |
| 2010-06-08 | 0.00 | 0.00 | 0.00 | 0.00 | 35.00 | -0.00 | 3 | 1600 | 56062.00 |
| 2010-06-01 | 0.00 | 0.00 | 0.00 | 0.00 | 35.00 | -0.00 | 1 | 55 | 1925.00 |
| 2010-05-27 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 6 | 53417 | 1869595.00 |
| 2010-05-26 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 9 | 77952 | 2728320.00 |
| 2010-05-21 | 34.51 | 34.50 | 35.00 | 34.50 | 35.00 | 0.49 | 10 | 52228 | 1822980.00 |
| 2010-05-20 | 34.50 | 34.51 | 34.51 | 34.51 | 34.51 | 0.01 | 1 | 2754 | 95040.54 |
| 2010-05-20 | 34.50 | 34.51 | 34.51 | 34.51 | 34.51 | 0.01 | 1 | 2754 | 95040.54 |
| 2010-05-17 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 0.00 | 20 | 400330 | 13811385.00 |
| 2010-05-14 | 0.00 | 0.00 | 0.00 | 0.00 | 34.50 | -0.00 | 1 | 434 | 14973.00 |
| 2010-05-13 | 0.00 | 0.00 | 0.00 | 0.00 | 34.50 | -0.00 | 4 | 2031 | 70069.50 |
| 2010-05-11 | 0.00 | 0.00 | 0.00 | 0.00 | 34.50 | -0.00 | 3 | 435 | 15007.50 |
| 2010-05-07 | 0.00 | 0.00 | 0.00 | 0.00 | 34.50 | -0.00 | 1 | 100 | 3451.00 |
| 2010-05-05 | 0.00 | 0.00 | 0.00 | 0.00 | 34.50 | -0.00 | 2 | 576 | 19872.00 |
| 2010-05-04 | 0.00 | 0.00 | 0.00 | 0.00 | 34.50 | -0.00 | 2 | 89 | 3070.50 |
| 2010-04-30 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 0.00 | 6 | 3330 | 114885.00 |
| 2010-04-29 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 0.00 | 7 | 1747 | 60271.00 |
| 2010-04-27 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 0.00 | 1 | 1949 | 67240.50 |
| 2010-04-23 | 34.51 | 34.50 | 34.50 | 34.50 | 34.50 | -0.01 | 4 | 55823 | 1925893.50 |
| 2010-04-23 | 34.51 | 34.50 | 34.50 | 34.50 | 34.50 | -0.01 | 4 | 55823 | 1925893.50 |
| 2010-04-22 | 34.50 | 34.51 | 34.51 | 34.51 | 34.51 | 0.01 | 2 | 25476 | 879170.50 |
| 2010-04-21 | 0.00 | 0.00 | 0.00 | 0.00 | 34.50 | -0.00 | 2 | 712 | 24564.00 |
| 2010-04-20 | 0.00 | 0.00 | 0.00 | 0.00 | 34.50 | -0.00 | 4 | 1409 | 47906.00 |
| 2010-04-12 | 0.00 | 0.00 | 0.00 | 0.00 | 34.50 | -0.00 | 5 | 1000 | 34500.00 |
| 2010-04-09 | 0.00 | 0.00 | 0.00 | 0.00 | 34.50 | -0.00 | 2 | 73 | 2502.00 |
| 2010-04-07 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 0.00 | 9 | 4121 | 142174.50 |
| 2010-04-06 | 0.00 | 0.00 | 0.00 | 0.00 | 34.50 | -0.00 | 1 | 127 | 4381.50 |
| 2010-03-31 | 34.00 | 34.50 | 34.50 | 34.50 | 34.50 | 0.50 | 3 | 3701 | 127684.50 |
| 2010-03-29 | 35.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.00 | 3 | 2186 | 74477.00 |
| 2010-03-26 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 3 | 2281 | 79835.00 |
| 2010-03-25 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 8 | 9036 | 316260.00 |
| 2010-03-25 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 8 | 9036 | 316260.00 |
| 2010-03-24 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 5 | 4449 | 155715.00 |
| 2010-03-23 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 4 | 3309 | 115919.00 |
| 2010-03-22 | 35.99 | 35.75 | 35.75 | 35.00 | 35.00 | -0.99 | 13 | 12351 | 434348.25 |
| 2010-03-19 | 36.00 | 35.99 | 35.99 | 35.99 | 35.99 | -0.01 | 3 | 25000 | 899688.98 |
| 2010-03-17 | 0.00 | 0.00 | 0.00 | 0.00 | 36.00 | -0.00 | 1 | 55 | 1980.00 |
| 2010-03-16 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00 | 11 | 5109 | 183925.00 |
| 2010-03-15 | 36.99 | 36.00 | 36.00 | 36.00 | 36.00 | -0.99 | 2 | 1905 | 68580.00 |
| 2010-03-12 | 37.00 | 36.99 | 36.99 | 36.99 | 36.99 | -0.01 | 7 | 103953 | 3845127.42 |
| 2010-03-11 | 0.00 | 0.00 | 0.00 | 0.00 | 37.00 | -0.00 | 1 | 7 | 258.93 |
| 2010-03-10 | 0.00 | 0.00 | 0.00 | 0.00 | 37.00 | -0.00 | 1 | 26 | 962.00 |
| 2010-03-08 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | 4 | 3000 | 110995.00 |
| 2010-03-05 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | 6 | 4235 | 156695.00 |
| 2010-03-05 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | 6 | 4235 | 156695.00 |
| 2010-03-04 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | 4 | 4112 | 152145.00 |
| 2010-03-03 | 0.00 | 0.00 | 0.00 | 0.00 | 37.00 | 0.00 | 3 | 1046 | 38702.00 |
| 2010-03-02 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | 9 | 6348 | 234876.38 |
| 2010-02-26 | 0.00 | 0.00 | 0.00 | 0.00 | 37.00 | -0.00 | 3 | 509 | 18833.76 |
| 2010-02-25 | 0.00 | 0.00 | 0.00 | 0.00 | 37.00 | -0.00 | 3 | 300 | 11100.00 |
| 2010-02-24 | 37.01 | 37.00 | 37.00 | 37.00 | 37.00 | -0.01 | 9 | 4689 | 173495.50 |
| 2010-02-23 | 36.57 | 37.01 | 37.01 | 37.01 | 37.01 | 0.44 | 6 | 3619 | 133932.61 |
| 2010-02-22 | 0.00 | 0.00 | 0.00 | 0.00 | 36.57 | -0.00 | 1 | 67 | 2450.86 |
| 2010-02-19 | 36.51 | 36.52 | 36.57 | 36.52 | 36.57 | 0.06 | 5 | 2752 | 100563.52 |
| 2010-02-18 | 36.25 | 36.50 | 36.51 | 36.50 | 36.51 | 0.26 | 17 | 9312 | 340082.75 |
| 2010-02-17 | 36.00 | 36.25 | 36.25 | 36.25 | 36.25 | 0.25 | 7 | 1938 | 70297.49 |
| 2010-02-12 | 0.00 | 0.00 | 0.00 | 0.00 | 36.00 | -0.00 | 1 | 33 | 1188.33 |
| 2010-02-11 | 35.35 | 35.40 | 36.00 | 35.40 | 36.00 | 0.65 | 10 | 7000 | 250200.00 |
| 2010-02-10 | 35.05 | 35.35 | 35.35 | 35.35 | 35.35 | 0.30 | 4 | 2794 | 98767.90 |
| 2010-02-09 | 0.00 | 0.00 | 0.00 | 0.00 | 35.05 | -0.00 | 1 | 193 | 6814.83 |
| 2010-02-02 | 35.00 | 35.05 | 35.05 | 35.05 | 35.05 | 0.05 | 2 | 40000 | 1402000.00 |
| 2010-02-01 | 33.13 | 35.00 | 35.00 | 35.00 | 35.00 | 1.87 | 2 | 40620 | 1421700.00 |
| 2010-01-29 | 32.52 | 33.13 | 33.13 | 33.13 | 33.13 | 0.61 | 5 | 2638 | 87435.40 |
| 2010-01-28 | 0.00 | 0.00 | 0.00 | 0.00 | 32.52 | 0.00 | 3 | 625 | 20618.25 |
| 2010-01-26 | 32.52 | 0.00 | 0.00 | 0.00 | 32.52 | 0.00 | 2 | 427 | 13994.79 |
| 2010-01-25 | 0.00 | 0.00 | 0.00 | 0.00 | 32.52 | -0.00 | 2 | 891 | 29153.52 |
| 2010-01-21 | 32.51 | 32.52 | 32.52 | 32.52 | 32.52 | 0.01 | 2 | 2700 | 87804.00 |
| 2010-01-19 | 32.50 | 32.51 | 32.51 | 32.51 | 32.51 | 0.01 | 4 | 7464 | 242654.64 |
| 2010-01-15 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 0.00 | 11 | 12954 | 421010.00 |
| 2010-01-14 | 30.75 | 32.50 | 32.50 | 32.50 | 32.50 | 1.75 | 1 | 1397 | 45402.50 |
| 2010-01-14 | 30.75 | 32.50 | 32.50 | 32.50 | 32.50 | 1.75 | 1 | 1397 | 45402.50 |
| 2010-01-13 | 0.00 | 0.00 | 0.00 | 0.00 | 30.75 | -0.00 | 4 | 993 | 30634.05 |
| 2010-01-12 | 0.00 | 0.00 | 0.00 | 0.00 | 30.75 | -0.00 | 1 | 835 | 25718.00 |
| 2010-01-11 | 0.00 | 0.00 | 0.00 | 0.00 | 30.75 | -0.00 | 2 | 464 | 14271.21 |
| 2010-01-08 | 0.00 | 0.00 | 0.00 | 0.00 | 30.75 | 0.00 | 2 | 270 | 8299.50 |
| 2010-01-08 | 0.00 | 0.00 | 0.00 | 0.00 | 30.75 | -0.00 | 2 | 270 | 8299.50 |
| 2009-12-30 | 0.00 | 0.00 | 0.00 | 0.00 | 30.75 | -0.00 | 1 | 45 | 1381.50 |
| 2009-12-28 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 0.00 | 4 | 4209 | 129426.75 |
| 2009-12-24 | 0.00 | 0.00 | 0.00 | 0.00 | 30.75 | -0.00 | 1 | 181 | 5565.75 |
| 2009-12-23 | 0.00 | 0.00 | 0.00 | 0.00 | 30.75 | -0.00 | 6 | 1441 | 44307.55 |
| 2009-12-21 | 30.67 | 30.75 | 30.75 | 30.75 | 30.75 | 0.08 | 13 | 7535 | 231685.50 |
| 2009-12-18 | 0.00 | 74.99 | 74.00 | 74.00 | 74.00 | 74.00 | 0 | 7 | 2205.00 |
| 2009-12-15 | 0.00 | 0.00 | 0.00 | 0.00 | 30.65 | -0.00 | 2 | 47 | 1445.25 |
| 2009-12-14 | 30.64 | 30.65 | 30.65 | 30.65 | 30.65 | 0.01 | 1 | 2570 | 78770.50 |
| 2009-12-11 | 30.58 | 30.64 | 30.64 | 30.64 | 30.64 | 0.06 | 1 | 1397 | 42804.08 |
| 2009-12-10 | 30.54 | 30.57 | 30.58 | 30.57 | 30.58 | 0.04 | 9 | 10397 | 317872.58 |
| 2009-12-09 | 30.45 | 30.52 | 30.54 | 30.52 | 30.54 | 0.09 | 6 | 12743 | 388968.22 |
| 2009-12-08 | 30.45 | 30.52 | 30.54 | 30.52 | 30.54 | 0.09 | 6 | 12743 | 388968.22 |
| 2009-12-08 | 0.00 | 0.00 | 0.00 | 0.00 | 30.45 | -0.00 | 1 | 500 | 15275.00 |
| 2009-12-07 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0.00 | 2 | 1272 | 38732.40 |
| 2009-12-04 | 30.36 | 30.45 | 30.45 | 30.45 | 30.45 | 0.09 | 6 | 13989 | 425965.05 |
| 2009-12-03 | 0.00 | 0.00 | 0.00 | 0.00 | 30.36 | -0.00 | 2 | 382 | 11624.26 |
| 2009-12-03 | 0.00 | 0.00 | 0.00 | 0.00 | 30.36 | -0.00 | 2 | 382 | 11624.26 |
| 2009-11-27 | 30.15 | 30.36 | 30.36 | 30.36 | 30.36 | 0.21 | 2 | 2000 | 60723.24 |
| 2009-11-25 | 0.00 | 0.00 | 0.00 | 0.00 | 30.15 | 0.00 | 1 | 53 | 1629.75 |
| 2009-11-24 | 30.12 | 30.15 | 30.15 | 30.15 | 30.15 | 0.03 | 1 | 1000 | 30150.00 |
| 2009-11-23 | 30.10 | 30.12 | 30.12 | 30.12 | 30.12 | 0.02 | 2 | 1509 | 45451.08 |
| 2009-11-20 | 30.07 | 30.10 | 30.10 | 30.10 | 30.10 | 0.03 | 1 | 1716 | 51651.60 |
| 2009-11-19 | 30.05 | 30.06 | 30.07 | 30.06 | 30.07 | 0.02 | 4 | 4010 | 120553.94 |
| 2009-11-18 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.00 | 2 | 1040 | 31252.00 |
| 2009-11-17 | 30.01 | 30.05 | 30.05 | 30.05 | 30.05 | 0.04 | 1 | 2536 | 76206.80 |
| 2009-11-16 | 29.75 | 30.00 | 30.01 | 30.00 | 30.01 | 0.26 | 6 | 7466 | 223996.80 |
| 2009-11-13 | 0.00 | 0.00 | 0.00 | 0.00 | 29.75 | -0.00 | 1 | 82 | 2460.00 |
| 2009-11-11 | 30.02 | 30.02 | 30.02 | 29.75 | 29.75 | -0.27 | 3 | 94811 | 2821521.45 |
| 2009-11-10 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 0.00 | 3 | 2270 | 68143.80 |
| 2009-11-10 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 0.00 | 3 | 2270 | 68143.80 |
| 2009-11-10 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 0.00 | 3 | 2270 | 68143.80 |
| 2009-11-09 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 0.00 | 4 | 4193 | 125873.86 |
| 2009-11-06 | 0.00 | 0.00 | 0.00 | 0.00 | 30.02 | -0.00 | 1 | 33 | 990.99 |
| 2009-11-02 | 0.00 | 0.00 | 0.00 | 0.00 | 30.02 | -0.00 | 3 | 837 | 25126.74 |
| 2009-10-30 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 0.00 | 6 | 7531 | 226080.62 |
| 2009-10-29 | 30.00 | 30.02 | 30.02 | 30.02 | 30.02 | 0.02 | 3 | 2067 | 62051.34 |
| 2009-10-28 | 29.71 | 30.00 | 30.00 | 30.00 | 30.00 | 0.29 | 5 | 11800 | 354008.00 |
| 2009-10-27 | 29.68 | 29.71 | 29.71 | 29.71 | 29.71 | 0.03 | 2 | 1704 | 50625.84 |
| 2009-10-27 | 29.68 | 29.71 | 29.71 | 29.71 | 29.71 | 0.03 | 2 | 1704 | 50625.84 |
| 2009-10-27 | 29.68 | 29.71 | 29.71 | 29.71 | 29.71 | 0.03 | 2 | 1704 | 50625.84 |
| 2009-10-27 | 29.68 | 29.71 | 29.71 | 29.71 | 29.71 | 0.03 | 2 | 1704 | 50625.84 |
| 2009-10-26 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 0.00 | 5 | 10138 | 300895.84 |
| 2009-10-21 | 29.63 | 29.68 | 29.68 | 29.68 | 29.68 | 0.05 | 9 | 6300 | 186932.84 |
| 2009-10-16 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 0.00 | 2 | 2319 | 68711.97 |
| 2009-10-14 | 29.64 | 29.63 | 29.63 | 29.63 | 29.63 | -0.01 | 10 | 6472 | 191765.36 |
| 2009-10-13 | 0.00 | 0.00 | 0.00 | 0.00 | 29.64 | -0.00 | 2 | 331 | 9807.53 |
| 2009-10-12 | 0.00 | 0.00 | 0.00 | 0.00 | 29.64 | -0.00 | 1 | 30 | 889.20 |
| 2009-10-09 | 0.00 | 0.00 | 0.00 | 0.00 | 29.64 | -0.00 | 1 | 60 | 1778.40 |
| 2009-10-07 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 0.00 | 15 | 56453 | 1673261.92 |
| 2009-10-06 | 29.75 | 29.64 | 29.64 | 29.64 | 29.64 | -0.11 | 3 | 1311 | 38880.04 |
| 2009-10-05 | 0.00 | 0.00 | 0.00 | 0.00 | 29.75 | 0.00 | 2 | 32 | 951.94 |
| 2009-10-05 | 0.00 | 0.00 | 0.00 | 0.00 | 29.75 | -0.00 | 2 | 32 | 951.94 |
| 2009-10-01 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.00 | 5 | 2632 | 78303.15 |
| 2009-09-30 | 29.58 | 29.75 | 29.75 | 29.75 | 29.75 | 0.17 | 6 | 5204 | 154774.00 |
| 2009-09-29 | 0.00 | 0.00 | 0.00 | 0.00 | 29.58 | -0.00 | 2 | 155 | 4593.10 |
| 2009-09-23 | 0.00 | 0.00 | 0.00 | 0.00 | 29.58 | -0.00 | 4 | 810 | 24000.20 |
| 2009-09-18 | 0.00 | 0.00 | 0.00 | 0.00 | 29.58 | -0.00 | 4 | 1339 | 39638.80 |
| 2009-09-15 | 29.55 | 29.58 | 29.58 | 29.58 | 29.58 | 0.03 | 1 | 1000 | 29580.00 |
| 2009-09-11 | 29.51 | 29.55 | 29.55 | 29.55 | 29.55 | 0.04 | 6 | 7381 | 218123.05 |
| 2009-09-10 | 0.00 | 0.00 | 0.00 | 0.00 | 29.51 | -0.00 | 1 | 94 | 2777.70 |
| 2009-09-09 | 0.00 | 0.00 | 0.00 | 0.00 | 29.51 | -0.00 | 3 | 824 | 24316.24 |
| 2009-09-08 | 29.50 | 29.51 | 29.51 | 29.51 | 29.51 | 0.01 | 7 | 3203 | 94520.53 |
| 2009-09-07 | 0.00 | 0.00 | 0.00 | 0.00 | 29.50 | 0.00 | 1 | 25 | 737.75 |
| 2009-09-04 | 0.00 | 0.00 | 0.00 | 0.00 | 29.50 | 0.00 | 4 | 865 | 25531.30 |
| 2009-09-02 | 29.52 | 29.50 | 29.50 | 29.50 | 29.50 | -0.02 | 1 | 1111 | 32774.50 |
| 2009-08-28 | 0.00 | 0.00 | 0.00 | 0.00 | 29.52 | -0.00 | 2 | 770 | 22730.40 |
| 2009-08-27 | 0.00 | 0.00 | 0.00 | 0.00 | 29.52 | -0.00 | 2 | 400 | 11800.67 |
| 2009-08-26 | 0.00 | 0.00 | 0.00 | 0.00 | 29.52 | -0.00 | 2 | 1000 | 29520.00 |
| 2009-08-24 | 0.00 | 0.00 | 0.00 | 0.00 | 29.52 | -0.00 | 1 | 23 | 678.96 |
| 2009-08-21 | 0.00 | 0.00 | 0.00 | 0.00 | 29.52 | -0.00 | 1 | 929 | 27424.08 |
| 2009-08-19 | 0.00 | 0.00 | 0.00 | 0.00 | 29.52 | 0.00 | 1 | 71 | 2095.92 |
| 2009-08-19 | 0.00 | 0.00 | 0.00 | 0.00 | 29.52 | -0.00 | 1 | 71 | 2095.92 |
| 2009-08-18 | 0.00 | 0.00 | 0.00 | 0.00 | 29.52 | 0.00 | 2 | 194 | 5726.88 |
| 2009-08-14 | 0.00 | 0.00 | 0.00 | 0.00 | 29.52 | -0.00 | 2 | 1011 | 29845.22 |
| 2009-08-12 | 29.52 | 29.56 | 29.56 | 29.52 | 29.52 | 0.00 | 9 | 9832 | 290473.73 |
| 2009-08-05 | 0.00 | 0.00 | 0.00 | 0.00 | 29.52 | 0.00 | 5 | 2298 | 67887.66 |
| 2009-08-04 | 30.00 | 29.52 | 29.52 | 29.52 | 29.52 | -0.48 | 7 | 148674 | 4388856.48 |
| 2009-07-31 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.00 | 3 | 13590 | 407700.00 |
| 2009-07-30 | 0.00 | 0.00 | 0.00 | 0.00 | 30.00 | 0.00 | 2 | 365 | 10950.00 |
| 2009-07-29 | 0.00 | 0.00 | 0.00 | 0.00 | 30.00 | -0.00 | 1 | 200 | 6000.00 |
| 2009-07-28 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.00 | 6 | 3236 | 97080.00 |
| 2009-07-27 | 0.00 | 0.00 | 0.00 | 0.00 | 30.00 | -0.00 | 1 | 200 | 6000.00 |
| 2009-07-24 | 29.32 | 30.00 | 30.00 | 30.00 | 30.00 | 0.68 | 4 | 2964 | 88920.00 |
| 2009-07-23 | 0.00 | 0.00 | 0.00 | 0.00 | 29.32 | -0.00 | 4 | 1066 | 31980.00 |
| 2009-07-21 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0.00 | 1 | 1000 | 29320.00 |
| 2009-07-21 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0.00 | 1 | 1000 | 29320.00 |
| 2009-07-20 | 0.00 | 0.00 | 0.00 | 0.00 | 29.32 | 0.00 | 2 | 1000 | 29300.00 |
| 2009-07-16 | 29.27 | 29.31 | 29.32 | 29.31 | 29.32 | 0.05 | 10 | 34729 | 1018142.42 |
| 2009-07-15 | 29.26 | 29.26 | 29.27 | 29.26 | 29.27 | 0.01 | 3 | 19420 | 568371.40 |
| 2009-07-14 | 29.05 | 29.25 | 29.26 | 29.25 | 29.26 | 0.21 | 7 | 16930 | 495274.87 |
| 2009-07-10 | 29.00 | 29.05 | 29.05 | 29.05 | 29.05 | 0.05 | 1 | 50000 | 1452500.00 |
| 2009-07-09 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00 | 1 | 2000 | 58000.00 |
| 2009-07-06 | 0.00 | 0.00 | 0.00 | 0.00 | 29.00 | 0.00 | 1 | 111 | 3219.00 |
| 2009-07-06 | 0.00 | 0.00 | 0.00 | 0.00 | 29.00 | -0.00 | 1 | 111 | 3219.00 |
| 2009-07-06 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00 | 1 | 111 | 3219.00 |
| 2009-07-03 | 0.00 | 0.00 | 0.00 | 0.00 | 29.00 | 0.00 | 1 | 111 | 3219.00 |
| 2009-07-03 | 0.00 | 0.00 | 0.00 | 0.00 | 29.00 | -0.00 | 1 | 751 | 21779.00 |
| 2009-07-01 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00 | 7 | 18500 | 536500.00 |
| 2009-06-30 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00 | 8 | 11335 | 328715.00 |
| 2009-06-26 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00 | 3 | 5566 | 161414.00 |
| 2009-06-25 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00 | 2 | 590 | 17110.00 |
| 2009-06-22 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00 | 4 | 133208 | 3863032.00 |
| 2009-06-18 | 29.00 | 29.00 | 29.00 | 28.99 | 29.00 | 0.00 | 10 | 204548 | 5931872.00 |
| 2009-06-17 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00 | 2 | 60 | 1740.00 |
| 2009-06-15 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00 | 7 | 954 | 27666.00 |
| 2009-06-04 | 28.52 | 29.00 | 29.00 | 29.00 | 29.00 | 0.48 | 5 | 4298 | 124642.00 |
| 2009-06-02 | 28.50 | 28.52 | 28.52 | 28.52 | 28.52 | 0.02 | 3 | 100000 | 2852000.00 |
| 2009-05-28 | 28.00 | 28.02 | 28.50 | 28.01 | 28.50 | 0.50 | 4 | 2116 | 60017.00 |
| 2009-05-20 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.00 | 1 | 838 | 23464.00 |
| 2009-05-20 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.00 | 1 | 838 | 23464.00 |
| 2009-05-19 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.00 | 2 | 754 | 21112.00 |
| 2009-05-14 | 28.00 | 28.01 | 28.01 | 28.00 | 28.00 | 0.00 | 4 | 7708 | 215865.95 |
| 2009-05-13 | 28.00 | 28.01 | 28.01 | 28.00 | 28.00 | 0.00 | 4 | 4522 | 126631.10 |
| 2009-05-13 | 28.00 | 28.01 | 28.01 | 28.00 | 28.00 | 0.00 | 4 | 4522 | 126631.10 |
| 2009-05-12 | 28.00 | 28.01 | 28.01 | 28.01 | 28.01 | 0.01 | 1 | 2394 | 67055.94 |
| 2009-05-12 | 28.00 | 28.01 | 28.01 | 28.00 | 28.00 | 0.00 | 8 | 18028 | 504815.25 |
| 2009-05-11 | 28.01 | 28.01 | 28.01 | 28.00 | 28.00 | -0.01 | 2 | 1890 | 52928.84 |
| 2009-05-08 | 28.00 | 28.01 | 28.01 | 28.01 | 28.01 | 0.01 | 8 | 2815 | 78848.15 |
| 2009-05-06 | 28.00 | 28.01 | 28.01 | 28.01 | 28.00 | 0.00 | 1 | 250 | 7002.50 |
| 2009-05-04 | 28.00 | 28.01 | 28.01 | 28.01 | 28.00 | 0.00 | 5 | 568 | 15909.68 |
| 2009-05-01 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.00 | 1 | 2394 | 67032.00 |
| 2009-04-29 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.00 | 8 | 4232 | 118496.00 |
| 2009-04-28 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.00 | 1 | 20 | 560.00 |
| 2009-04-28 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.00 | 1 | 20 | 560.00 |
| 2009-04-23 | 27.99 | 28.00 | 28.00 | 28.00 | 28.00 | 0.01 | 2 | 1820 | 50960.00 |
| 2009-04-22 | 28.13 | 28.00 | 28.00 | 27.99 | 27.99 | -0.14 | 10 | 4858 | 136008.00 |
| 2009-04-21 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 0.00 | 5 | 1809 | 50887.17 |
| 2009-04-15 | 28.13 | 28.13 | 28.00 | 28.00 | 28.13 | 0.00 | 1 | 150 | 4200.00 |
| 2009-04-14 | 28.13 | 28.13 | 28.13 | 28.00 | 28.13 | 0.00 | 4 | 1101 | 30833.05 |
| 2009-04-09 | 28.14 | 28.13 | 28.13 | 28.13 | 28.13 | -0.01 | 4 | 5806 | 163322.78 |
| 2009-04-08 | 28.12 | 28.13 | 28.14 | 28.13 | 28.14 | 0.02 | 3 | 1541 | 43358.33 |
| 2009-04-07 | 28.10 | 28.12 | 28.13 | 28.12 | 28.12 | 0.02 | 4 | 2381 | 66955.03 |
| 2009-04-06 | 28.00 | 28.10 | 28.10 | 28.10 | 28.10 | 0.10 | 1 | 1764 | 49568.40 |
| 2009-04-02 | 28.00 | 28.01 | 28.01 | 28.01 | 28.01 | 0.01 | 1 | 270 | 7562.70 |
| 2009-04-01 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.00 | 4 | 1936 | 54208.00 |
| 2009-03-31 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.00 | 1 | 91 | 2548.00 |
| 2009-03-27 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.00 | 2 | 1209 | 33852.00 |
| 2009-03-25 | 28.00 | 28.01 | 28.01 | 28.00 | 28.00 | 0.00 | 5 | 10250 | 287001.00 |
| 2009-03-25 | 28.00 | 28.01 | 28.01 | 28.00 | 28.00 | 0.00 | 5 | 10250 | 287001.00 |
| 2009-03-24 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.00 | 3 | 229 | 6412.00 |
| 2009-03-23 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.00 | 1 | 1000 | 28000.00 |
| 2009-03-20 | 28.25 | 28.00 | 28.00 | 28.00 | 28.00 | -0.25 | 8 | 24368 | 682304.00 |
| 2009-03-19 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 0.00 | 4 | 6000 | 169500.00 |
| 2009-03-18 | 28.25 | 28.26 | 28.26 | 28.25 | 28.25 | 0.00 | 9 | 8758 | 247443.50 |
| 2009-03-16 | 28.25 | 28.26 | 28.26 | 28.26 | 28.25 | 0.00 | 1 | 709 | 20036.34 |
| 2009-03-13 | 28.12 | 28.20 | 28.25 | 28.15 | 28.25 | 0.13 | 15 | 110263 | 3104990.65 |
| 2009-03-12 | 28.01 | 28.11 | 28.12 | 28.11 | 28.12 | 0.11 | 7 | 3646 | 102519.06 |
| 2009-03-09 | 27.30 | 28.01 | 28.01 | 28.01 | 28.01 | 0.71 | 1 | 2000 | 56020.00 |
| 2009-03-06 | 27.30 | 28.01 | 28.01 | 28.01 | 27.30 | 0.00 | 3 | 678 | 18990.78 |
| 2009-03-05 | 27.30 | 28.00 | 28.00 | 28.00 | 27.30 | 0.00 | 5 | 1925 | 53900.00 |
| 2009-03-04 | 27.10 | 27.30 | 27.33 | 27.30 | 27.30 | 0.20 | 5 | 2035 | 55586.55 |
| 2009-03-02 | 27.10 | 27.25 | 27.25 | 27.25 | 27.10 | 0.00 | 1 | 1 | 27.25 |
| 2009-02-27 | 27.01 | 28.00 | 28.00 | 27.10 | 27.10 | 0.09 | 8 | 157167 | 4268376.30 |
| 2009-02-26 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 0.00 | 1 | 300 | 8103.00 |
| 2009-02-20 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 0.00 | 1 | 555 | 14990.55 |
| 2009-02-19 | 26.05 | 27.00 | 27.01 | 27.00 | 27.01 | 0.96 | 7 | 2866 | 77402.73 |
| 2009-02-17 | 26.05 | 27.00 | 27.00 | 27.00 | 26.05 | 0.00 | 2 | 1111 | 29997.00 |
| 2009-02-16 | 26.05 | 26.56 | 26.57 | 26.56 | 26.05 | 0.00 | 6 | 1493 | 39660.18 |
| 2009-02-10 | 26.05 | 26.52 | 26.52 | 26.52 | 26.05 | 0.00 | 15 | 2756 | 73089.12 |
| 2009-02-06 | 26.05 | 26.51 | 26.51 | 26.51 | 26.05 | 0.00 | 5 | 1080 | 28630.80 |
| 2009-02-05 | 25.83 | 26.04 | 26.50 | 26.04 | 26.05 | 0.22 | 8 | 3283 | 86089.00 |
| 2009-02-04 | 25.83 | 26.02 | 26.02 | 26.02 | 25.83 | 0.00 | 7 | 1633 | 42490.66 |
| 2009-02-02 | 25.71 | 25.83 | 26.00 | 25.83 | 25.83 | 0.12 | 4 | 3000 | 77775.26 |
| 2009-01-30 | 25.71 | 25.80 | 25.80 | 25.77 | 25.71 | 0.00 | 8 | 1640 | 42297.27 |
| 2009-01-29 | 25.65 | 25.71 | 25.71 | 25.71 | 25.71 | 0.06 | 3 | 4444 | 114255.24 |
| 2009-01-22 | 25.52 | 25.53 | 25.55 | 25.53 | 25.53 | 0.01 | 10 | 8375 | 213830.89 |
| 2009-01-21 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.00 | 4 | 7543 | 192497.36 |
| 2009-01-19 | 26.00 | 25.52 | 25.52 | 25.52 | 25.52 | -0.48 | 11 | 7457 | 190302.64 |
| 2009-01-16 | 26.00 | 25.51 | 25.51 | 25.51 | 26.00 | 0.00 | 2 | 781 | 19923.31 |
| 2009-01-14 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.00 | 2 | 51 | 1326.00 |
| 2009-01-13 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.00 | 1 | 3750 | 97500.00 |
| 2009-01-13 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.00 | 8 | 10250 | 266500.00 |
| 2009-01-12 | 26.00 | 25.99 | 26.00 | 25.99 | 26.00 | 0.00 | 3 | 864 | 22461.11 |
| 2009-01-09 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.00 | 7 | 28005 | 728130.00 |
| 2009-01-08 | 26.50 | 26.00 | 26.00 | 25.50 | 26.00 | -0.50 | 5 | 5635 | 146450.50 |
| 2009-01-07 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.00 | 7 | 20586 | 545529.00 |
| 2009-01-06 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.00 | 4 | 4038 | 107007.00 |
| 2009-01-05 | 26.50 | 26.51 | 26.51 | 26.50 | 26.50 | 0.00 | 3 | 838 | 22209.50 |
| 2009-01-02 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.00 | 1 | 1733 | 45924.50 |
| 2008-12-31 | 26.45 | 26.00 | 26.50 | 26.00 | 26.50 | 0.05 | 9 | 13943 | 365559.00 |
| 2008-12-30 | 26.50 | 26.45 | 26.45 | 26.00 | 26.45 | -0.05 | 8 | 3948 | 103773.00 |
| 2008-12-24 | 26.50 | 26.48 | 26.48 | 26.48 | 26.50 | 0.00 | 1 | 74 | 1959.52 |
| 2008-12-23 | 28.00 | 26.99 | 26.99 | 26.50 | 26.50 | -1.50 | 4 | 2198 | 58764.44 |
| 2008-12-11 | 28.00 | 27.00 | 27.00 | 26.90 | 28.00 | 0.00 | 9 | 2374 | 64041.70 |
| 2008-12-08 | 28.00 | 27.75 | 27.75 | 27.75 | 28.00 | 0.00 | 2 | 500 | 13875.00 |
| 2008-12-02 | 28.50 | 28.50 | 28.50 | 28.00 | 28.00 | -0.50 | 4 | 2835 | 79583.75 |
| 2008-12-01 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.00 | 5 | 1480 | 42180.00 |
| 2008-11-28 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.00 | 1 | 1000 | 28500.00 |
| 2008-11-27 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.00 | 4 | 10000 | 285000.00 |
| 2008-11-26 | 28.48 | 28.45 | 28.50 | 28.45 | 28.50 | 0.02 | 11 | 10138 | 288918.26 |
| 2008-11-25 | 28.48 | 28.49 | 28.49 | 28.45 | 28.48 | 0.00 | 2 | 71 | 2020.79 |
| 2008-11-21 | 29.99 | 28.50 | 28.50 | 28.48 | 28.48 | -1.51 | 2 | 2594 | 73881.12 |
| 2008-11-21 | 29.99 | 28.50 | 28.50 | 28.48 | 28.48 | -1.51 | 2 | 2594 | 73881.12 |
| 2008-11-20 | 29.99 | 28.50 | 28.50 | 28.50 | 29.99 | 0.00 | 3 | 1148 | 32718.00 |
| 2008-11-19 | 29.99 | 29.98 | 29.98 | 29.98 | 29.99 | 0.00 | 2 | 195 | 5846.10 |
| 2008-11-12 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.00 | 2 | 140 | 4200.00 |
| 2008-11-07 | 30.00 | 29.00 | 30.00 | 29.00 | 30.00 | 0.00 | 12 | 107435 | 3220590.50 |
| 2008-11-05 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.00 | 2 | 464 | 13920.00 |
| 2008-11-04 | 30.00 | 30.00 | 30.00 | 29.99 | 30.00 | 0.00 | 13 | 12844 | 385308.89 |
| 2008-11-03 | 31.00 | 31.00 | 31.00 | 30.00 | 30.00 | -1.00 | 16 | 20394 | 617517.00 |
| 2008-10-31 | 32.98 | 31.00 | 31.00 | 31.00 | 31.00 | -1.98 | 9 | 15603 | 483693.00 |
| 2008-10-30 | 32.98 | 32.96 | 32.96 | 32.00 | 32.98 | 0.00 | 5 | 730 | 23388.80 |
| 2008-10-23 | 33.00 | 32.98 | 32.98 | 32.98 | 32.98 | -0.02 | 1 | 665 | 21931.70 |
| 2008-10-22 | 33.50 | 33.25 | 33.25 | 33.00 | 33.00 | -0.50 | 13 | 9316 | 307859.50 |
| 2008-10-21 | 33.85 | 33.83 | 33.83 | 33.50 | 33.50 | -0.35 | 9 | 3054 | 102721.10 |
| 2008-10-20 | 36.00 | 33.88 | 33.88 | 33.85 | 33.85 | -2.15 | 2 | 475 | 16090.00 |
| 2008-10-06 | 38.75 | 36.00 | 36.00 | 36.00 | 36.00 | -2.75 | 10 | 2923 | 105228.00 |
| 2008-09-30 | 39.35 | 38.85 | 38.85 | 38.75 | 38.75 | -0.60 | 6 | 108407 | 4211351.95 |
| 2008-09-26 | 39.99 | 39.35 | 39.35 | 39.35 | 39.35 | -0.64 | 3 | 142215 | 5596160.25 |
| 2008-09-23 | 40.40 | 39.99 | 39.99 | 39.99 | 39.99 | -0.41 | 9 | 78081 | 3122459.19 |
| 2008-09-15 | 40.50 | 40.40 | 40.40 | 40.40 | 40.40 | -0.10 | 5 | 530 | 21412.00 |
| 2008-09-12 | 41.27 | 40.51 | 40.51 | 40.50 | 40.50 | -0.77 | 8 | 6050 | 245030.50 |
| 2008-09-09 | 41.34 | 41.27 | 41.27 | 41.27 | 41.27 | -0.07 | 1 | 12264 | 506135.28 |
| 2008-09-05 | 41.45 | 41.35 | 41.35 | 41.34 | 41.34 | -0.11 | 2 | 360 | 14885.46 |
| 2008-09-03 | 41.50 | 41.45 | 41.45 | 41.45 | 41.45 | -0.05 | 1 | 56 | 2321.20 |
| 2008-09-02 | 41.55 | 41.50 | 41.50 | 41.50 | 41.50 | -0.05 | 9 | 3731 | 154836.50 |
| 2008-08-29 | 41.59 | 41.58 | 41.58 | 41.55 | 41.55 | -0.04 | 5 | 1100 | 45735.00 |
| 2008-08-27 | 41.60 | 41.59 | 41.59 | 41.59 | 41.59 | -0.01 | 2 | 808 | 33604.72 |
| 2008-08-26 | 41.61 | 41.60 | 41.61 | 41.60 | 41.60 | -0.01 | 12 | 22767 | 947116.61 |
| 2008-08-25 | 41.60 | 41.60 | 41.61 | 41.60 | 41.61 | 0.01 | 4 | 6035 | 251057.62 |
| 2008-08-22 | 42.49 | 41.60 | 41.60 | 41.60 | 41.60 | -0.89 | 44 | 66101 | 2749801.60 |
| 2008-08-12 | 42.50 | 42.49 | 42.49 | 42.49 | 42.49 | -0.01 | 2 | 93 | 3951.57 |
| 2008-08-08 | 42.75 | 42.70 | 42.70 | 42.50 | 42.50 | -0.25 | 6 | 3500 | 148768.20 |
| 2008-08-07 | 42.84 | 42.84 | 42.84 | 42.75 | 42.75 | -0.09 | 6 | 1295 | 55442.42 |
| 2008-08-06 | 42.85 | 42.84 | 42.84 | 42.84 | 42.84 | -0.01 | 2 | 200 | 8568.00 |
| 2008-08-05 | 42.88 | 42.88 | 42.88 | 42.85 | 42.85 | -0.03 | 3 | 343 | 14698.84 |
| 2008-08-04 | 42.91 | 42.88 | 42.88 | 42.88 | 42.88 | -0.03 | 1 | 100 | 4288.00 |
| 2008-07-30 | 43.00 | 42.96 | 42.96 | 42.91 | 42.91 | -0.09 | 4 | 982 | 42173.47 |
| 2008-07-23 | 43.05 | 43.05 | 43.05 | 43.00 | 43.00 | -0.05 | 2 | 318 | 13674.90 |
| 2008-07-22 | 43.05 | 43.05 | 43.06 | 43.05 | 43.05 | 0.00 | 8 | 1400 | 60272.00 |
| 2008-07-21 | 42.75 | 43.00 | 43.05 | 43.00 | 43.05 | 0.30 | 19 | 14000 | 602530.64 |
| 2008-07-18 | 41.11 | 42.00 | 42.75 | 42.00 | 42.75 | 1.64 | 21 | 11743 | 496484.10 |
| 2008-07-17 | 41.00 | 41.25 | 41.25 | 41.10 | 41.11 | 0.11 | 3 | 1650 | 67968.50 |
| 2008-07-16 | 40.53 | 40.65 | 41.00 | 40.65 | 41.00 | 0.47 | 4 | 10650 | 436439.00 |
| 2008-07-15 | 40.05 | 40.12 | 40.53 | 40.12 | 40.53 | 0.48 | 16 | 19753 | 796293.91 |
| 2008-07-14 | 38.17 | 40.00 | 40.05 | 40.00 | 40.05 | 1.88 | 5 | 13000 | 520150.00 |
| 2008-07-14 | 38.17 | 40.00 | 40.05 | 40.00 | 40.05 | 1.88 | 5 | 13000 | 520150.00 |
| 2008-07-09 | 38.05 | 38.17 | 38.17 | 38.17 | 38.17 | 0.12 | 1 | 1704 | 65041.68 |
| 2008-07-08 | 38.00 | 38.04 | 38.05 | 38.04 | 38.05 | 0.05 | 3 | 2324 | 88416.07 |
| 2008-07-03 | 37.28 | 37.69 | 37.69 | 37.69 | 37.69 | 0.41 | 1 | 371 | 13982.99 |
| 2008-07-01 | 37.24 | 37.28 | 37.28 | 37.28 | 37.28 | 0.04 | 3 | 2600 | 96928.00 |
| 2008-06-30 | 37.21 | 37.22 | 37.24 | 37.22 | 37.24 | 0.03 | 2 | 4595 | 171033.90 |
| 2008-06-27 | 37.00 | 37.00 | 37.25 | 37.00 | 37.21 | 0.21 | 22 | 12265 | 455393.00 |
| 2008-06-26 | 36.66 | 36.68 | 37.00 | 36.68 | 37.00 | 0.34 | 6 | 9161 | 337837.00 |
| 2008-06-24 | 36.60 | 36.65 | 36.66 | 36.65 | 36.66 | 0.06 | 8 | 7750 | 284075.00 |
| 2008-06-24 | 36.60 | 36.65 | 36.66 | 36.65 | 36.66 | 0.06 | 7 | 7500 | 274910.00 |
| 2008-06-20 | 36.55 | 36.55 | 36.60 | 36.55 | 36.60 | 0.05 | 8 | 14962 | 547164.10 |
| 2008-06-18 | 36.50 | 36.51 | 36.55 | 36.51 | 36.55 | 0.05 | 5 | 1626 | 59410.30 |
| 2008-06-17 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 0.00 | 7 | 4657 | 169980.50 |
| 2008-06-16 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 0.00 | 2 | 798 | 29127.00 |
| 2008-06-13 | 36.40 | 36.50 | 36.50 | 36.41 | 36.50 | 0.10 | 14 | 25477 | 929820.50 |
| 2008-06-12 | 36.32 | 36.40 | 36.40 | 36.40 | 36.40 | 0.08 | 1 | 500 | 18200.00 |
| 2008-06-11 | 36.31 | 36.32 | 36.32 | 36.32 | 36.32 | 0.01 | 5 | 7000 | 254240.00 |
| 2008-06-09 | 36.30 | 36.31 | 36.31 | 36.31 | 36.31 | 0.01 | 6 | 661 | 24000.91 |
| 2008-06-09 | 36.30 | 36.31 | 36.31 | 36.31 | 36.31 | 0.01 | 6 | 661 | 24000.91 |
| 2008-06-06 | 36.40 | 36.30 | 36.30 | 36.30 | 36.30 | -0.10 | 1 | 568 | 20618.40 |
| 2008-06-05 | 36.25 | 36.27 | 36.40 | 36.27 | 36.40 | 0.15 | 10 | 2484 | 90161.05 |
| 2008-06-04 | 36.15 | 36.17 | 36.25 | 36.17 | 36.25 | 0.10 | 5 | 1622 | 58720.14 |
| 2008-06-03 | 36.07 | 36.15 | 36.15 | 36.15 | 36.15 | 0.08 | 6 | 2500 | 90375.00 |
| 2008-06-02 | 36.01 | 36.05 | 36.07 | 36.05 | 36.07 | 0.06 | 3 | 794 | 28629.01 |
| 2008-05-28 | 36.00 | 36.00 | 36.01 | 36.00 | 36.01 | 0.01 | 6 | 4127 | 148604.75 |
| 2008-05-27 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00 | 9 | 6239 | 224604.00 |
| 2008-05-26 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00 | 2 | 4935 | 177660.00 |
| 2008-05-23 | 36.23 | 36.25 | 36.25 | 36.00 | 36.00 | -0.23 | 23 | 97140 | 3500690.60 |
| 2008-05-21 | 36.20 | 36.23 | 36.23 | 36.23 | 36.23 | 0.03 | 1 | 69 | 2499.87 |
| 2008-05-20 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.00 | 1 | 1358 | 49159.60 |
| 2008-05-19 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.00 | 6 | 3157 | 114283.40 |
| 2008-05-16 | 36.01 | 36.00 | 36.20 | 36.00 | 36.20 | 0.19 | 5 | 3834 | 138474.00 |
| 2008-05-15 | 36.00 | 36.00 | 36.01 | 36.00 | 36.01 | 0.01 | 5 | 13433 | 483708.05 |
| 2008-05-14 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00 | 4 | 5000 | 180000.00 |
| 2008-05-13 | 36.00 | 36.00 | 36.01 | 36.00 | 36.00 | 0.00 | 11 | 4046 | 145681.00 |
| 2008-05-12 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00 | 2 | 200 | 7200.00 |
| 2008-05-09 | 36.00 | 35.99 | 36.00 | 35.99 | 36.00 | 0.00 | 7 | 2989 | 107603.00 |
| 2008-05-08 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00 | 4 | 1026 | 36936.00 |
| 2008-05-07 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00 | 6 | 2375 | 85500.00 |
| 2008-05-06 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00 | 18 | 48196 | 1735056.00 |
| 2008-05-02 | 35.01 | 35.50 | 36.00 | 35.50 | 36.00 | 0.99 | 9 | 28120 | 1010760.00 |
| 2008-05-01 | 35.00 | 34.99 | 35.01 | 34.99 | 35.01 | 0.01 | 9 | 4362 | 152681.65 |
| 2008-04-30 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 3 | 1512 | 52920.00 |
| 2008-04-29 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 4 | 955 | 33425.00 |
| 2008-04-28 | 34.99 | 35.00 | 35.00 | 35.00 | 35.00 | 0.01 | 8 | 7825 | 273875.00 |
| 2008-04-25 | 35.00 | 34.99 | 34.99 | 34.99 | 34.99 | -0.01 | 4 | 1960 | 68580.40 |
| 2008-04-25 | 35.00 | 34.99 | 34.99 | 34.99 | 34.99 | -0.01 | 4 | 1960 | 68580.40 |
| 2008-04-24 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 5 | 6164 | 215740.00 |
| 2008-04-24 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 4 | 5914 | 206990.00 |
| 2008-04-23 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 7 | 3023 | 105805.00 |
| 2008-04-22 | 35.00 | 34.98 | 35.00 | 34.98 | 35.00 | 0.00 | 15 | 13348 | 467047.20 |
| 2008-04-18 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 10 | 9460 | 331100.00 |
| 2008-04-17 | 34.99 | 34.98 | 35.00 | 34.98 | 35.00 | 0.01 | 13 | 17184 | 601430.79 |
| 2008-04-16 | 35.00 | 34.99 | 34.99 | 34.99 | 34.99 | -0.01 | 2 | 500 | 17495.00 |
| 2008-04-15 | 35.20 | 35.19 | 35.19 | 35.00 | 35.00 | -0.20 | 10 | 11573 | 406123.56 |
| 2008-04-14 | 35.38 | 35.34 | 35.34 | 35.20 | 35.20 | -0.18 | 7 | 3621 | 127839.94 |
| 2008-04-11 | 35.47 | 35.45 | 35.45 | 35.38 | 35.38 | -0.09 | 5 | 2500 | 88519.50 |
| 2008-04-10 | 35.50 | 35.47 | 35.47 | 35.47 | 35.47 | -0.03 | 4 | 1000 | 35470.00 |
| 2008-04-08 | 35.50 | 35.49 | 35.50 | 35.49 | 35.50 | 0.00 | 9 | 8361 | 296745.71 |
| 2008-04-07 | 35.00 | 35.00 | 35.50 | 35.00 | 35.50 | 0.50 | 4 | 22875 | 809119.00 |
| 2008-04-04 | 35.00 | 35.01 | 35.01 | 35.00 | 35.00 | 0.00 | 28 | 32932 | 1152624.18 |
| 2008-04-03 | 32.08 | 34.00 | 35.00 | 34.00 | 35.00 | 2.92 | 22 | 35261 | 1220998.55 |
| 2008-04-01 | 30.31 | 32.00 | 32.08 | 32.00 | 32.08 | 1.77 | 7 | 4673 | 149635.44 |
| 2008-03-28 | 30.11 | 30.15 | 30.31 | 30.15 | 30.31 | 0.20 | 9 | 3203 | 96757.73 |
| 2008-03-26 | 30.07 | 30.11 | 30.11 | 30.11 | 30.11 | 0.04 | 2 | 1100 | 33121.00 |
| 2008-03-25 | 30.00 | 30.00 | 30.07 | 30.00 | 30.07 | 0.07 | 8 | 53038 | 1591674.00 |
| 2008-03-18 | 29.50 | 29.87 | 30.00 | 29.87 | 30.00 | 0.50 | 18 | 59359 | 1779566.65 |
| 2008-03-14 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.00 | 7 | 11051 | 326004.50 |
| 2008-03-12 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.00 | 5 | 9133 | 269423.50 |
| 2008-03-11 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.00 | 8 | 3099 | 91420.50 |
| 2008-03-07 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.00 | 3 | 495 | 14602.50 |
| 2008-03-05 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.00 | 1 | 100 | 2950.00 |
| 2008-03-04 | 29.50 | 29.52 | 29.53 | 29.50 | 29.50 | 0.00 | 13 | 11113 | 327922.20 |
| 2008-02-29 | 29.53 | 29.50 | 29.52 | 29.50 | 29.50 | -0.03 | 7 | 162981 | 4807949.50 |
| 2008-02-27 | 29.52 | 29.51 | 29.53 | 29.51 | 29.53 | 0.01 | 12 | 9775 | 288633.09 |
| 2008-02-26 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.00 | 1 | 33 | 974.16 |
| 2008-02-22 | 29.50 | 29.54 | 29.54 | 29.52 | 29.52 | 0.02 | 10 | 20329 | 600360.99 |
| 2008-02-20 | 29.65 | 29.56 | 29.56 | 29.50 | 29.50 | -0.15 | 10 | 9327 | 275626.93 |
| 2008-02-19 | 29.74 | 29.65 | 29.65 | 29.65 | 29.65 | -0.09 | 2 | 2000 | 59300.00 |
| 2008-02-15 | 29.80 | 29.80 | 29.80 | 29.74 | 29.74 | -0.06 | 6 | 81341 | 2419887.75 |
| 2008-02-13 | 29.85 | 29.84 | 29.84 | 29.80 | 29.80 | -0.05 | 8 | 8003 | 238549.52 |
| 2008-02-12 | 30.00 | 29.84 | 29.85 | 29.84 | 29.85 | -0.15 | 4 | 3227 | 96295.98 |
| 2008-01-25 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.00 | 2 | 6212 | 186360.00 |
| 2008-01-23 | 30.00 | 30.00 | 30.00 | 29.99 | 30.00 | 0.00 | 6 | 6481 | 194415.25 |
| 2008-01-22 | 29.55 | 29.58 | 30.00 | 29.58 | 30.00 | 0.45 | 14 | 20196 | 605875.80 |
| 2008-01-18 | 29.51 | 29.53 | 29.55 | 29.53 | 29.55 | 0.04 | 9 | 3432 | 101356.96 |
| 2008-01-16 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.00 | 2 | 10000 | 295100.00 |
| 2008-01-15 | 29.50 | 29.51 | 29.51 | 29.51 | 29.51 | 0.01 | 7 | 1580 | 46625.80 |
| 2008-01-11 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.00 | 1 | 1000 | 29500.00 |
| 2008-01-08 | 29.49 | 29.50 | 29.50 | 29.50 | 29.50 | 0.01 | 1 | 6000 | 177000.00 |
| 2008-01-04 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 0.00 | 7 | 3483 | 102713.67 |
| 2008-01-02 | 29.69 | 29.50 | 29.50 | 29.49 | 29.49 | -0.20 | 12 | 14785 | 436151.50 |
| 2007-12-28 | 29.70 | 29.70 | 29.70 | 29.69 | 29.69 | -0.01 | 2 | 360 | 10690.40 |
| 2007-12-21 | 29.75 | 29.70 | 29.70 | 29.70 | 29.70 | -0.05 | 5 | 5500 | 163350.00 |
| 2007-12-19 | 29.75 | 29.74 | 29.75 | 29.74 | 29.75 | 0.00 | 5 | 1039 | 30909.20 |
| 2007-12-19 | 29.75 | 29.74 | 29.75 | 29.74 | 29.75 | 0.00 | 5 | 1039 | 30909.20 |
| 2007-12-18 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.00 | 6 | 2095 | 62326.25 |
| 2007-12-14 | 29.97 | 29.75 | 29.75 | 29.75 | 29.75 | -0.22 | 5 | 2662 | 79194.50 |
| 2007-12-12 | 29.99 | 29.97 | 29.97 | 29.97 | 29.97 | -0.02 | 5 | 2982 | 89370.54 |
| 2007-12-11 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 0.00 | 5 | 2129 | 63848.71 |
| 2007-12-07 | 30.00 | 30.00 | 30.00 | 29.99 | 29.99 | -0.01 | 6 | 11582 | 347447.75 |
| 2007-12-04 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.00 | 2 | 336 | 10080.00 |
| 2007-11-30 | 29.65 | 29.99 | 30.00 | 29.99 | 30.00 | 0.35 | 19 | 23514 | 705418.10 |
| 2007-11-30 | 29.65 | 29.99 | 30.00 | 29.99 | 30.00 | 0.35 | 19 | 23514 | 705418.10 |
| 2007-11-28 | 29.54 | 29.65 | 29.65 | 29.65 | 29.65 | 0.11 | 4 | 2646 | 78453.90 |
| 2007-11-27 | 29.26 | 29.30 | 29.54 | 29.30 | 29.54 | 0.28 | 2 | 23488 | 693811.52 |
| 2007-11-23 | 29.00 | 29.25 | 29.26 | 29.25 | 29.26 | 0.26 | 5 | 1976 | 57815.44 |
| 2007-11-20 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00 | 6 | 2216 | 64264.00 |
| 2007-11-16 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00 | 10 | 4156 | 120524.00 |
| 2007-11-14 | 28.79 | 28.79 | 29.00 | 28.79 | 29.00 | 0.21 | 7 | 4443 | 128789.03 |
| 2007-11-14 | 28.79 | 28.79 | 28.81 | 28.79 | 28.81 | 0.02 | 4 | 289 | 8323.03 |
| 2007-11-13 | 28.76 | 28.76 | 28.79 | 28.76 | 28.79 | 0.03 | 5 | 400 | 11508.93 |
| 2007-11-07 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0.00 | 5 | 3128 | 89961.28 |
| 2007-11-06 | 28.75 | 28.75 | 28.76 | 28.75 | 28.76 | 0.01 | 7 | 2869 | 82497.44 |
| 2007-11-02 | 28.55 | 28.55 | 28.75 | 28.55 | 28.75 | 0.20 | 26 | 78484 | 2252979.85 |
| 2007-10-31 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0.00 | 1 | 10 | 285.50 |
| 2007-10-30 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0.00 | 5 | 2355 | 67235.25 |
| 2007-10-26 | 28.60 | 28.55 | 28.55 | 28.55 | 28.55 | -0.05 | 2 | 300 | 8565.00 |
| 2007-10-24 | 28.50 | 28.60 | 28.60 | 28.60 | 28.60 | 0.10 | 8 | 7050 | 201630.00 |
| 2007-10-23 | 28.45 | 28.45 | 28.51 | 28.45 | 28.50 | 0.05 | 13 | 10741 | 305956.35 |
| 2007-10-19 | 28.45 | 28.45 | 28.46 | 28.45 | 28.45 | 0.00 | 11 | 15160 | 431307.74 |
| 2007-10-17 | 28.46 | 28.45 | 28.45 | 28.45 | 28.45 | -0.01 | 4 | 1865 | 53059.25 |
| 2007-10-16 | 28.45 | 28.47 | 28.47 | 28.46 | 28.46 | 0.01 | 4 | 581 | 16537.51 |
| 2007-10-12 | 28.50 | 28.49 | 28.49 | 28.45 | 28.45 | -0.05 | 5 | 1652 | 47059.08 |
| 2007-10-09 | 28.51 | 28.51 | 28.51 | 28.50 | 28.50 | -0.01 | 15 | 16997 | 484445.39 |
| 2007-10-05 | 28.49 | 28.49 | 28.51 | 28.49 | 28.51 | 0.02 | 18 | 13415 | 382333.50 |
| 2007-10-02 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 0.00 | 3 | 2000 | 56980.00 |
| 2007-09-28 | 28.50 | 28.49 | 28.49 | 28.49 | 28.49 | -0.01 | 3 | 281 | 8005.69 |
| 2007-09-25 | 28.50 | 28.49 | 28.50 | 28.49 | 28.50 | 0.00 | 12 | 55861 | 1591927.65 |
| 2007-09-21 | 28.30 | 28.30 | 28.50 | 28.30 | 28.50 | 0.20 | 2 | 5450 | 155235.00 |
| 2007-09-19 | 28.05 | 28.05 | 28.50 | 28.05 | 28.30 | 0.25 | 12 | 35413 | 1008073.90 |
| 2007-09-18 | 28.02 | 28.03 | 28.05 | 28.03 | 28.05 | 0.03 | 4 | 1537 | 43088.11 |
| 2007-09-12 | 28.45 | 28.02 | 28.02 | 28.02 | 28.02 | -0.43 | 1 | 474 | 13281.48 |
| 2007-09-11 | 28.31 | 28.35 | 28.45 | 28.35 | 28.45 | 0.14 | 8 | 20300 | 576535.00 |
| 2007-09-07 | 28.30 | 28.32 | 28.32 | 28.31 | 28.31 | 0.01 | 12 | 16631 | 470901.70 |
| 2007-09-05 | 28.00 | 28.01 | 28.30 | 28.01 | 28.30 | 0.30 | 5 | 7177 | 202744.95 |
| 2007-08-29 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.00 | 3 | 10517 | 294476.00 |
| 2007-08-28 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.00 | 7 | 1809 | 50652.00 |
| 2007-08-24 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.00 | 5 | 3650 | 102200.00 |
| 2007-08-22 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.00 | 1 | 17 | 476.00 |
| 2007-08-21 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.00 | 4 | 2275 | 63700.00 |
| 2007-08-21 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.00 | 4 | 2275 | 63700.00 |
| 2007-08-17 | 28.29 | 28.25 | 28.25 | 28.00 | 28.00 | -0.29 | 19 | 8263 | 231900.34 |
| 2007-08-15 | 28.40 | 28.38 | 28.38 | 28.29 | 28.29 | -0.11 | 8 | 3145 | 89022.33 |
| 2007-08-14 | 28.42 | 28.40 | 28.40 | 28.40 | 28.40 | -0.02 | 2 | 350 | 9940.00 |
| 2007-08-10 | 28.44 | 28.42 | 28.42 | 28.42 | 28.42 | -0.02 | 1 | 2394 | 68037.48 |
| 2007-08-08 | 28.45 | 28.44 | 28.44 | 28.44 | 28.44 | -0.01 | 1 | 150 | 4266.00 |
| 2007-08-07 | 28.48 | 28.45 | 28.45 | 28.45 | 28.45 | -0.03 | 16 | 12408 | 353007.60 |
| 2007-08-03 | 28.50 | 28.48 | 28.48 | 28.48 | 28.48 | -0.02 | 1 | 500 | 14240.00 |
| 2007-07-31 | 28.48 | 28.48 | 28.50 | 28.48 | 28.50 | 0.02 | 11 | 7556 | 215307.51 |
| 2007-07-25 | 28.50 | 28.48 | 28.48 | 28.48 | 28.48 | -0.02 | 1 | 5 | 142.40 |
| 2007-07-18 | 28.45 | 28.50 | 28.50 | 28.50 | 28.50 | 0.05 | 5 | 2243 | 63925.50 |
| 2007-07-17 | 28.50 | 28.49 | 28.49 | 28.44 | 28.45 | -0.05 | 4 | 12213 | 347535.92 |
| 2007-07-13 | 28.65 | 28.51 | 28.51 | 28.50 | 28.50 | -0.15 | 8 | 11443 | 326132.36 |
| 2007-07-10 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 0.00 | 9 | 7616 | 218198.40 |
| 2007-07-06 | 28.52 | 28.58 | 28.65 | 28.58 | 28.65 | 0.13 | 11 | 4752 | 136064.87 |
| 2007-07-03 | 28.50 | 28.51 | 28.52 | 28.51 | 28.52 | 0.02 | 3 | 1844 | 52586.88 |
| 2007-06-29 | 28.79 | 28.50 | 28.50 | 28.50 | 28.50 | -0.29 | 24 | 31051 | 884953.50 |
| 2007-06-27 | 29.50 | 29.00 | 29.00 | 28.79 | 28.79 | -0.71 | 12 | 4921 | 141979.00 |
| 2007-06-22 | 29.76 | 29.50 | 29.50 | 29.50 | 29.50 | -0.26 | 4 | 1449 | 42745.50 |
| 2007-06-12 | 30.00 | 29.78 | 29.78 | 29.76 | 29.76 | -0.24 | 2 | 174 | 5178.56 |
| 2007-06-05 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.00 | 2 | 310 | 9300.00 |
| 2007-06-01 | 29.99 | 30.00 | 30.00 | 30.00 | 30.00 | 0.01 | 8 | 3337 | 100110.00 |
| 2007-05-29 | 30.00 | 30.00 | 30.00 | 29.99 | 29.99 | -0.01 | 2 | 400 | 11998.00 |
| 2007-05-25 | 30.01 | 30.01 | 30.01 | 30.00 | 30.00 | -0.01 | 6 | 3436 | 103084.00 |
| 2007-05-22 | 30.00 | 30.01 | 30.01 | 30.01 | 30.01 | 0.01 | 1 | 1350 | 40514.00 |
| 2007-05-18 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.00 | 5 | 2784 | 83520.00 |
| 2007-05-16 | 30.00 | 30.00 | 30.00 | 29.99 | 30.00 | 0.00 | 5 | 1315 | 39442.00 |
| 2007-05-15 | 30.01 | 30.01 | 30.01 | 30.00 | 30.00 | -0.01 | 9 | 20757 | 622717.00 |
| 2007-05-11 | 30.01 | 30.00 | 30.01 | 30.00 | 30.01 | 0.00 | 14 | 11581 | 347507.00 |
| 2007-05-09 | 30.00 | 30.01 | 30.01 | 30.01 | 30.01 | 0.01 | 3 | 5462 | 163915.00 |
| 2007-05-08 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.00 | 3 | 800 | 24000.00 |
| 2007-05-04 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.00 | 4 | 2766 | 82980.00 |
| 2007-05-01 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.00 | 8 | 4073 | 122190.00 |
| 2007-04-27 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.00 | 19 | 21482 | 644460.00 |
| 2007-04-25 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.00 | 2 | 187 | 5610.00 |
| 2007-04-24 | 30.00 | 30.00 | 30.00 | 29.99 | 30.00 | 0.00 | 4 | 4195 | 125819.16 |
| 2007-04-20 | 30.00 | 30.01 | 30.01 | 30.00 | 30.00 | 0.00 | 18 | 18191 | 545807.65 |
| 2007-04-18 | 30.01 | 30.00 | 30.00 | 30.00 | 30.00 | -0.01 | 4 | 296 | 8880.00 |
| 2007-04-17 | 29.50 | 30.00 | 30.01 | 30.00 | 30.01 | 0.51 | 19 | 20548 | 616473.00 |
| 2007-04-13 | 30.75 | 29.51 | 29.51 | 29.50 | 29.50 | -1.25 | 33 | 26120 | 770543.00 |
| 2007-04-11 | 30.93 | 30.90 | 30.90 | 30.75 | 30.75 | -0.18 | 5 | 843 | 25958.70 |
| 2007-04-10 | 31.00 | 30.94 | 30.94 | 30.93 | 30.93 | -0.07 | 2 | 479 | 14816.10 |
| 2007-04-04 | 31.74 | 31.00 | 31.00 | 31.00 | 31.00 | -0.74 | 4 | 407 | 12617.00 |
| 2007-03-27 | 31.75 | 31.74 | 31.74 | 31.74 | 31.74 | -0.01 | 1 | 309 | 9807.66 |
| 2007-03-23 | 32.00 | 31.95 | 31.95 | 31.75 | 31.75 | -0.25 | 3 | 1130 | 35897.50 |
| 2007-03-20 | 32.50 | 32.01 | 32.01 | 32.00 | 32.00 | -0.50 | 6 | 31533 | 1009087.00 |
| 2007-03-16 | 33.25 | 33.24 | 33.24 | 32.49 | 32.50 | -0.75 | 19 | 26911 | 877786.52 |
| 2007-03-14 | 34.00 | 33.95 | 33.95 | 33.25 | 33.25 | -0.75 | 5 | 4011 | 133610.75 |
| 2007-03-09 | 34.00 | 33.99 | 34.00 | 33.99 | 34.00 | 0.00 | 6 | 4460 | 151602.90 |
| 2007-03-07 | 34.00 | 33.95 | 34.00 | 33.95 | 34.00 | 0.00 | 7 | 13650 | 464015.31 |
| 2007-03-06 | 33.00 | 33.02 | 34.00 | 33.02 | 34.00 | 1.00 | 20 | 18437 | 614476.06 |
| 2007-03-02 | 32.77 | 32.99 | 33.00 | 32.99 | 33.00 | 0.23 | 11 | 4107 | 135530.40 |
| 2007-02-28 | 32.50 | 32.67 | 32.77 | 32.67 | 32.77 | 0.27 | 4 | 1595 | 52147.65 |
| 2007-02-27 | 32.08 | 32.09 | 32.50 | 32.09 | 32.50 | 0.42 | 17 | 35751 | 1149162.15 |
| 2007-02-23 | 32.00 | 32.01 | 32.08 | 32.01 | 32.08 | 0.08 | 10 | 8062 | 258179.94 |
| 2007-02-21 | 31.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.00 | 8 | 5100 | 163200.00 |
| 2007-02-16 | 30.58 | 30.76 | 31.00 | 30.76 | 31.00 | 0.42 | 8 | 6830 | 211130.00 |
| 2007-02-14 | 30.54 | 30.58 | 30.58 | 30.58 | 30.58 | 0.04 | 1 | 271 | 8287.18 |
| 2007-02-13 | 30.25 | 30.37 | 30.54 | 30.37 | 30.54 | 0.29 | 10 | 3550 | 108306.50 |
| 2007-02-09 | 30.02 | 30.16 | 30.25 | 30.16 | 30.25 | 0.23 | 3 | 5940 | 179387.40 |
| 2007-02-07 | 29.75 | 30.00 | 30.02 | 30.00 | 30.02 | 0.27 | 5 | 950 | 28504.00 |
| 2007-02-06 | 29.50 | 29.62 | 29.75 | 29.62 | 29.75 | 0.25 | 8 | 3655 | 108662.54 |
| 2007-02-02 | 29.00 | 29.26 | 29.50 | 29.26 | 29.50 | 0.50 | 11 | 3424 | 100391.24 |
| 2007-01-31 | 28.92 | 29.01 | 29.01 | 29.00 | 29.00 | 0.08 | 32 | 44196 | 1281718.57 |
| 2007-01-30 | 28.52 | 28.90 | 28.92 | 28.90 | 28.92 | 0.40 | 8 | 376 | 10871.92 |
| 2007-01-26 | 28.16 | 28.17 | 28.52 | 28.17 | 28.52 | 0.36 | 5 | 2599 | 73937.00 |
| 2007-01-24 | 27.52 | 28.16 | 28.16 | 28.16 | 28.16 | 0.64 | 1 | 4243 | 119482.88 |
| 2007-01-23 | 27.50 | 27.52 | 27.52 | 27.52 | 27.52 | 0.02 | 3 | 843 | 23199.36 |
| 2007-01-19 | 27.30 | 27.50 | 27.50 | 27.50 | 27.50 | 0.20 | 5 | 276 | 7590.00 |
| 2007-01-12 | 27.22 | 27.30 | 27.30 | 27.30 | 27.30 | 0.08 | 7 | 1663 | 45399.90 |
| 2007-01-09 | 27.06 | 27.17 | 27.22 | 27.17 | 27.22 | 0.16 | 3 | 1694 | 46045.88 |
| 2007-01-02 | 27.03 | 27.05 | 27.06 | 27.05 | 27.06 | 0.03 | 2 | 603 | 16315.53 |
| 2006-12-29 | 26.56 | 26.74 | 27.03 | 26.74 | 27.03 | 0.47 | 6 | 9150 | 245300.45 |
| 2006-12-22 | 26.52 | 26.55 | 26.56 | 26.55 | 26.56 | 0.04 | 7 | 1845 | 49002.12 |
| 2006-12-20 | 26.07 | 26.47 | 26.52 | 26.47 | 26.52 | 0.45 | 3 | 1200 | 31814.00 |
| 2006-12-15 | 25.51 | 26.07 | 26.07 | 26.06 | 26.07 | 0.56 | 7 | 2979 | 77648.71 |
| 2006-12-08 | 24.75 | 24.95 | 25.51 | 24.95 | 25.51 | 0.76 | 8 | 12589 | 315862.71 |
| 2006-12-06 | 24.50 | 24.61 | 24.75 | 24.61 | 24.75 | 0.25 | 11 | 2982 | 73647.30 |
| 2006-12-05 | 24.29 | 24.50 | 24.50 | 24.50 | 24.50 | 0.21 | 3 | 216 | 5292.00 |
| 2006-12-01 | 24.00 | 24.01 | 24.29 | 24.00 | 24.29 | 0.29 | 10 | 7413 | 178185.85 |
| 2006-11-29 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.00 | 24 | 69596 | 1670304.00 |
| 2006-11-28 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.00 | 2 | 1803 | 43272.00 |
| 2006-11-24 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.00 | 1 | 2500 | 60000.00 |
| 2006-11-22 | 23.99 | 24.00 | 24.00 | 23.99 | 24.00 | 0.01 | 13 | 23784 | 570634.06 |
| 2006-11-21 | 24.00 | 23.99 | 23.99 | 23.99 | 23.99 | -0.01 | 2 | 500 | 11995.00 |
| 2006-11-17 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.00 | 8 | 13473 | 323352.00 |
| 2006-11-15 | 24.49 | 24.49 | 24.49 | 24.00 | 24.00 | -0.49 | 24 | 35216 | 845362.85 |
| 2006-11-10 | 24.70 | 24.50 | 24.50 | 24.49 | 24.49 | -0.21 | 4 | 5915 | 144908.35 |
| 2006-11-08 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.00 | 1 | 4516 | 111545.20 |
| 2006-11-07 | 24.99 | 24.82 | 24.82 | 24.70 | 24.70 | -0.29 | 9 | 18395 | 455075.82 |
| 2006-11-03 | 25.30 | 25.00 | 25.00 | 24.99 | 24.99 | -0.31 | 3 | 6089 | 152214.11 |
| 2006-10-27 | 25.34 | 25.30 | 25.30 | 25.30 | 25.30 | -0.04 | 11 | 26102 | 660380.60 |
| 2006-10-25 | 25.38 | 25.38 | 25.38 | 25.34 | 25.34 | -0.04 | 9 | 733 | 18590.02 |
| 2006-10-20 | 25.40 | 25.38 | 25.38 | 25.38 | 25.38 | -0.02 | 2 | 2693 | 68348.34 |
| 2006-10-18 | 25.40 | 25.40 | 25.40 | 25.39 | 25.40 | 0.00 | 5 | 7336 | 186324.85 |
| 2006-10-17 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.00 | 9 | 4949 | 125704.60 |
| 2006-10-10 | 25.39 | 25.40 | 25.40 | 25.40 | 25.40 | 0.01 | 4 | 424 | 10769.60 |
| 2006-10-06 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.00 | 1 | 36 | 914.04 |
| 2006-10-04 | 25.49 | 25.48 | 25.48 | 25.39 | 25.39 | -0.10 | 6 | 6123 | 155721.51 |
| 2006-10-03 | 25.50 | 25.49 | 25.49 | 25.49 | 25.49 | -0.01 | 5 | 4150 | 105783.50 |
| 2006-09-29 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.00 | 8 | 1484 | 37842.00 |
| 2006-09-27 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.00 | 14 | 4056 | 103428.00 |
| 2006-09-22 | 37.28 | 38.00 | 38.25 | 38.00 | 38.25 | 0.97 | 11 | 1940 | 73737.62 |
| 2006-09-19 | 37.21 | 37.28 | 37.28 | 37.28 | 37.28 | 0.07 | 1 | 36 | 1342.08 |
| 2006-09-15 | 37.20 | 37.21 | 37.21 | 37.21 | 37.21 | 0.01 | 7 | 3601 | 133993.21 |
| 2006-09-13 | 37.10 | 37.20 | 37.20 | 37.20 | 37.20 | 0.10 | 1 | 247 | 9188.40 |
| 2006-09-05 | 37.05 | 37.06 | 37.10 | 37.06 | 37.10 | 0.05 | 7 | 4501 | 166909.30 |
| 2006-09-01 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | 0.00 | 1 | 559 | 20710.95 |
| 2006-08-30 | 37.05 | 37.01 | 37.05 | 37.01 | 37.05 | 0.00 | 5 | 5109 | 189265.21 |
| 2006-08-29 | 37.00 | 37.05 | 37.05 | 37.05 | 37.05 | 0.05 | 2 | 550 | 20377.50 |
| 2006-08-25 | 37.01 | 37.01 | 37.01 | 37.00 | 37.00 | -0.01 | 24 | 29101 | 1076749.80 |
| 2006-08-23 | 37.50 | 37.01 | 37.01 | 37.01 | 37.01 | -0.49 | 12 | 957 | 35418.57 |
| 2006-08-16 | 37.70 | 37.50 | 37.50 | 37.50 | 37.50 | -0.20 | 1 | 4003 | 150112.50 |
| 2006-08-04 | 37.90 | 37.85 | 37.85 | 37.70 | 37.70 | -0.20 | 6 | 826 | 31166.30 |
| 2006-08-02 | 37.97 | 37.90 | 37.90 | 37.90 | 37.90 | -0.07 | 2 | 909 | 34451.10 |
| 2006-07-26 | 37.98 | 37.97 | 37.97 | 37.97 | 37.97 | -0.01 | 4 | 900 | 34173.00 |
| 2006-07-25 | 38.00 | 37.99 | 37.99 | 37.98 | 37.98 | -0.02 | 4 | 1347 | 51163.64 |
| 2006-07-21 | 38.50 | 38.00 | 38.00 | 38.00 | 38.00 | -0.50 | 3 | 150 | 5700.00 |
| 2006-07-18 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 0.00 | 2 | 250 | 9625.00 |
| 2006-07-14 | 39.00 | 38.50 | 38.50 | 38.50 | 38.50 | -0.50 | 2 | 1255 | 48317.50 |
| 2006-07-12 | 39.50 | 39.00 | 39.00 | 39.00 | 39.00 | -0.50 | 1 | 100 | 3900.00 |
| 2006-07-04 | 39.94 | 39.50 | 39.50 | 39.50 | 39.50 | -0.44 | 2 | 100 | 3950.00 |
| 2006-06-28 | 39.97 | 39.95 | 39.95 | 39.94 | 39.94 | -0.03 | 2 | 1114 | 44494.46 |
| 2006-06-21 | 39.99 | 39.99 | 39.99 | 39.97 | 39.97 | -0.02 | 9 | 3295 | 131723.50 |
| 2006-06-20 | 40.01 | 39.99 | 39.99 | 39.99 | 39.99 | -0.02 | 7 | 2000 | 79980.00 |
| 2006-06-14 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | 0.00 | 3 | 550 | 22005.50 |
| 2006-06-13 | 40.02 | 40.02 | 40.02 | 40.01 | 40.01 | -0.01 | 5 | 1695 | 67820.95 |
| 2006-06-09 | 40.25 | 40.03 | 40.03 | 40.02 | 40.02 | -0.23 | 11 | 3543 | 141794.52 |
| 2006-06-07 | 40.02 | 40.25 | 40.25 | 40.25 | 40.25 | 0.23 | 3 | 2920 | 117530.00 |
| 2006-06-06 | 40.02 | 40.03 | 40.25 | 40.02 | 40.02 | 0.00 | 15 | 7922 | 318621.51 |
| 2006-06-02 | 40.01 | 40.02 | 40.02 | 40.02 | 40.02 | 0.01 | 1 | 90 | 3601.80 |
| 2006-05-31 | 39.90 | 40.01 | 40.01 | 40.01 | 40.01 | 0.11 | 2 | 659 | 26366.59 |
| 2006-05-26 | 38.48 | 39.90 | 39.90 | 39.90 | 39.90 | 1.42 | 2 | 305 | 12169.50 |
| 2006-05-24 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | 0.00 | 1 | 110 | 4232.80 |
| 2006-05-23 | 38.00 | 38.46 | 38.48 | 38.46 | 38.48 | 0.48 | 15 | 7086 | 272616.37 |
| 2006-05-19 | 38.46 | 38.00 | 38.00 | 38.00 | 38.00 | -0.46 | 6 | 800 | 30400.00 |
| 2006-05-17 | 38.00 | 38.46 | 38.46 | 38.46 | 38.46 | 0.46 | 1 | 102 | 3922.92 |
| 2006-05-16 | 38.46 | 38.00 | 38.00 | 38.00 | 38.00 | -0.46 | 1 | 393 | 14934.00 |
| 2006-05-12 | 38.48 | 38.47 | 38.47 | 38.46 | 38.46 | -0.02 | 3 | 1482 | 57012.53 |
| 2006-05-10 | 38.75 | 38.65 | 38.65 | 38.48 | 38.48 | -0.27 | 6 | 1700 | 65520.50 |
| 2006-05-05 | 39.00 | 38.75 | 38.75 | 38.75 | 38.75 | -0.25 | 1 | 761 | 29488.75 |
| 2006-05-02 | 39.25 | 39.00 | 39.00 | 39.00 | 39.00 | -0.25 | 2 | 900 | 35100.00 |
| 2006-04-28 | 39.79 | 39.70 | 39.70 | 39.25 | 39.25 | -0.54 | 7 | 2100 | 82957.75 |
| 2006-04-26 | 39.93 | 39.79 | 39.79 | 39.79 | 39.79 | -0.14 | 1 | 116 | 4615.64 |
| 2006-04-21 | 39.97 | 39.93 | 39.93 | 39.93 | 39.93 | -0.04 | 1 | 254 | 10142.22 |
| 2006-04-19 | 39.98 | 39.97 | 39.97 | 39.97 | 39.97 | -0.01 | 1 | 200 | 7994.00 |
| 2006-04-18 | 40.00 | 39.98 | 39.98 | 39.98 | 39.98 | -0.02 | 5 | 11412 | 456251.76 |
| 2006-04-11 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.00 | 3 | 1269 | 50760.00 |
| 2006-04-07 | 40.00 | 39.96 | 40.00 | 39.96 | 40.00 | 0.00 | 4 | 4953 | 198076.90 |
| 2006-04-05 | 39.96 | 39.98 | 40.00 | 39.96 | 40.00 | 0.04 | 10 | 4000 | 159909.32 |
| 2006-03-31 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | 0.00 | 3 | 297 | 11868.12 |
| 2006-03-29 | 39.95 | 39.96 | 39.96 | 39.96 | 39.96 | 0.01 | 1 | 100 | 3996.00 |
| 2006-03-28 | 39.86 | 39.86 | 39.95 | 39.86 | 39.95 | 0.09 | 9 | 3299 | 131689.55 |
| 2006-03-24 | 39.85 | 39.85 | 39.86 | 39.85 | 39.86 | 0.01 | 6 | 1371 | 54634.36 |
| 2006-03-22 | 39.82 | 39.85 | 39.85 | 39.85 | 39.85 | 0.03 | 4 | 1720 | 68542.00 |
| 2006-03-21 | 39.80 | 39.81 | 39.82 | 39.80 | 39.82 | 0.02 | 18 | 2821 | 112299.01 |
| 2006-03-15 | 39.73 | 39.80 | 39.80 | 39.80 | 39.80 | 0.07 | 3 | 483 | 19223.40 |
| 2006-03-14 | 39.74 | 39.73 | 39.73 | 39.72 | 39.73 | -0.01 | 22 | 12156 | 482951.42 |
| 2006-03-10 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | 0.00 | 6 | 4000 | 158960.00 |
| 2006-03-08 | 39.80 | 39.74 | 39.74 | 39.74 | 39.74 | -0.06 | 2 | 2224 | 88381.76 |
| 2006-02-24 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.00 | 1 | 200 | 7960.00 |
| 2006-02-21 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.00 | 5 | 5693 | 226581.40 |
| 2006-02-17 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.00 | 4 | 7397 | 294400.60 |
| 2006-02-15 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.00 | 3 | 2381 | 94763.80 |
| 2006-02-14 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.00 | 5 | 6249 | 248710.20 |
| 2006-02-10 | 39.70 | 39.70 | 39.80 | 39.70 | 39.80 | 0.10 | 6 | 3237 | 128602.60 |
| 2006-02-08 | 39.70 | 39.50 | 39.70 | 39.50 | 39.70 | 0.00 | 6 | 10131 | 401652.50 |
| 2006-02-07 | 39.75 | 39.75 | 39.75 | 39.70 | 39.70 | -0.05 | 5 | 5744 | 228139.70 |
| 2006-02-03 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | 0.00 | 11 | 11362 | 451639.50 |
| 2006-02-01 | 39.80 | 39.75 | 39.75 | 39.75 | 39.75 | -0.05 | 4 | 10600 | 421350.00 |
| 2006-01-31 | 39.89 | 39.89 | 39.89 | 39.75 | 39.80 | -0.09 | 16 | 28626 | 1139150.40 |
| 2006-01-27 | 40.23 | 40.00 | 40.00 | 39.79 | 39.89 | -0.34 | 15 | 8630 | 344540.25 |
| 2006-01-25 | 40.50 | 40.25 | 40.25 | 40.23 | 40.23 | -0.27 | 5 | 213 | 8572.53 |
| 2006-01-20 | 40.51 | 40.50 | 40.50 | 40.50 | 40.50 | -0.01 | 1 | 24 | 972.00 |
| 2006-01-17 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | 0.00 | 4 | 204 | 8264.04 |
| 2006-01-13 | 40.89 | 40.89 | 40.89 | 40.51 | 40.51 | -0.38 | 7 | 1976 | 80144.14 |
| 2006-01-06 | 40.70 | 40.72 | 40.90 | 40.72 | 40.89 | 0.19 | 13 | 27439 | 1120415.14 |
| 2006-01-04 | 40.52 | 40.60 | 40.70 | 40.60 | 40.70 | 0.18 | 2 | 691 | 28094.60 |
| 2006-01-03 | 40.50 | 40.52 | 40.52 | 40.52 | 40.52 | 0.02 | 3 | 909 | 36832.68 |
> Five Year Financial Statements
> Research Reports
© 2006 Republic Securities Limited a subsidiary of Republic Bank Limited. All rights reserved. Privacy Policy. E-mail: rslinfo@republictt.com
