VALUE PARTNERS CHINA GREENCHIP FUND LIMITED: O

Exchange Code Listed Last trade Delisted
HK Main 01186  2002-04-08  2007-03-20  2007-03-26
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2007-03-23 1 - - - - - 0 0 - 32.50 - - - - 0 - 0.00%
2007-03-22 1 - - - - - 0 0 - 32.50 - - - - 0 - 0.00%
2007-03-21 1 - - - - - 0 0 - 32.50 - - - - 0 - 0.00%
2007-03-20 0 32.50 32.10 32.50 32.50 32.50 35,850 1,156,350 32.255 32.50 32.10 32.50 32.50 32.50 35,850 32.255 3.17%
2007-03-19 0 31.50 31.50 32.00 30.70 30.80 20,000 615,000 30.750 31.50 31.50 32.00 30.70 30.80 20,000 30.750 2.94%
2007-03-16 0 30.60 30.50 30.60 30.60 30.65 30,000 918,500 30.617 30.60 30.50 30.60 30.60 30.65 30,000 30.617 0.33%
2007-03-15 0 30.50 30.20 30.95 30.20 31.00 80,500 2,461,500 30.578 30.50 30.20 30.95 30.20 31.00 80,500 30.578 -1.61%
2007-03-14 0 31.00 30.95 - - - 0 0 - 31.00 30.95 - - - 0 - 0.00%
2007-03-13 0 31.00 31.00 32.50 - - 0 0 - 31.00 31.00 32.50 - - 0 - 0.00%
2007-03-12 0 31.00 31.00 - - - 0 0 - 31.00 31.00 - - - 0 - 0.49%
2007-03-09 0 30.85 30.85 31.90 30.85 30.85 10,000 308,500 30.850 30.85 30.85 31.90 30.85 30.85 10,000 30.850 -0.16%
2007-03-08 0 30.90 30.90 31.20 30.90 30.90 10,000 309,000 30.900 30.90 30.90 31.20 30.90 30.90 10,000 30.900 0.00%
2007-03-07 0 30.90 30.90 31.50 30.50 30.50 10,000 305,000 30.500 30.90 30.90 31.50 30.50 30.50 10,000 30.500 0.00%
2007-03-06 0 30.90 30.90 31.90 - - 0 0 - 30.90 30.90 31.90 - - 0 - 0.32%
2007-03-05 0 30.80 30.65 31.80 30.80 30.80 10,000 308,000 30.800 30.80 30.65 31.80 30.80 30.80 10,000 30.800 -0.65%
2007-03-02 0 31.00 31.00 32.00 31.00 31.00 10,000 310,000 31.000 31.00 31.00 32.00 31.00 31.00 10,000 31.000 0.00%
2007-03-01 0 31.00 30.80 32.70 31.00 31.30 30,000 933,000 31.100 31.00 30.80 32.70 31.00 31.30 30,000 31.100 -2.21%
2007-02-28 0 31.70 31.70 32.70 31.30 31.70 30,000 945,000 31.500 31.70 31.70 32.70 31.30 31.70 30,000 31.500 -1.55%
2007-02-27 0 32.20 32.20 - 32.15 32.15 10,000 321,500 32.150 32.20 32.20 - 32.15 32.15 10,000 32.150 -3.45%
2007-02-26 0 33.35 33.35 34.35 - - 0 0 - 33.35 33.35 34.35 - - 0 - 0.00%
2007-02-23 0 33.35 33.05 34.35 - - 0 0 - 33.35 33.05 34.35 - - 0 - 0.00%
2007-02-22 0 33.35 33.10 34.35 - - 0 0 - 33.35 33.10 34.35 - - 0 - 0.00%
2007-02-21 0 33.35 33.00 34.35 33.35 33.35 10,000 333,500 33.350 33.35 33.00 34.35 33.35 33.35 10,000 33.350 3.09%
2007-02-16 0 32.35 32.35 33.35 32.35 32.35 10,000 323,500 32.350 32.35 32.35 33.35 32.35 32.35 10,000 32.350 0.47%
2007-02-15 0 32.20 32.20 32.70 - - 0 0 - 32.20 32.20 32.70 - - 0 - 0.00%
2007-02-14 0 32.20 32.20 32.80 - - 0 0 - 32.20 32.20 32.80 - - 0 - 0.31%
2007-02-13 0 32.10 32.00 32.95 - - 1,500 48,150 32.100 32.10 32.00 32.95 - - 1,500 32.100 0.00%
2007-02-12 0 32.10 31.80 33.10 - - 0 0 - 32.10 31.80 33.10 - - 0 - 0.00%
2007-02-09 0 32.10 31.15 33.10 - - 0 0 - 32.10 31.15 33.10 - - 0 - 0.00%
2007-02-08 0 32.10 31.10 33.10 32.10 32.10 10,000 321,000 32.100 32.10 31.10 33.10 32.10 32.10 10,000 32.100 3.55%
2007-02-07 0 31.00 31.00 31.90 - - 0 0 - 31.00 31.00 31.90 - - 0 - 2.14%
2007-02-06 0 30.35 30.35 - 30.00 30.00 10,000 300,000 30.000 30.35 30.35 - 30.00 30.00 10,000 30.000 -1.30%
2007-02-05 0 30.75 30.10 31.75 - - 0 0 - 30.75 30.10 31.75 - - 0 - 0.00%
2007-02-02 0 30.75 30.75 31.70 30.50 30.50 16,000 483,800 30.238 30.75 30.75 31.70 30.50 30.50 16,000 30.238 0.49%
2007-02-01 0 30.60 30.35 - - - 0 0 - 30.60 30.35 - - - 0 - 0.00%
2007-01-31 0 30.60 30.30 - - - 0 0 - 30.60 30.30 - - - 0 - 0.00%
2007-01-30 0 30.60 30.60 31.60 30.55 30.55 10,000 305,500 30.550 30.60 30.60 31.60 30.55 30.55 10,000 30.550 -1.92%
2007-01-29 0 31.20 30.70 32.20 - - 0 0 - 31.20 30.70 32.20 - - 0 - 0.00%
2007-01-26 0 31.20 30.50 32.20 - - 0 0 - 31.20 30.50 32.20 - - 0 - 0.00%
2007-01-25 0 31.20 31.20 32.20 - - 0 0 - 31.20 31.20 32.20 - - 0 - 0.00%
2007-01-24 0 31.20 31.00 - - - 0 0 - 31.20 31.00 - - - 0 - 0.00%
2007-01-23 0 31.20 31.10 32.20 - - 0 0 - 31.20 31.10 32.20 - - 0 - 0.00%
2007-01-22 0 31.20 31.05 32.20 - - 0 0 - 31.20 31.05 32.20 - - 0 - 0.00%
2007-01-19 0 31.20 31.00 32.20 - - 0 0 - 31.20 31.00 32.20 - - 0 - 0.00%
2007-01-18 0 31.20 31.00 31.80 - - 0 0 - 31.20 31.00 31.80 - - 0 - 0.00%
2007-01-17 0 31.20 30.50 32.00 - - 0 0 - 31.20 30.50 32.00 - - 0 - 0.00%
2007-01-16 0 31.20 30.25 31.45 31.20 31.20 10,000 312,000 31.200 31.20 30.25 31.45 31.20 31.20 10,000 31.200 3.65%
2007-01-15 0 30.10 30.10 31.10 30.10 30.10 10,000 301,000 30.100 30.10 30.10 31.10 30.10 30.10 10,000 30.100 0.17%
2007-01-12 0 30.05 30.05 - - - 0 0 - 30.05 30.05 - - - 0 - 0.17%
2007-01-11 0 30.00 30.00 31.00 30.00 30.00 10,000 300,000 30.000 30.00 30.00 31.00 30.00 30.00 10,000 30.000 -0.99%
2007-01-10 0 30.30 30.00 - - - 0 0 - 30.30 30.00 - - - 0 - 0.00%
2007-01-09 0 30.30 30.05 - - - 0 0 - 30.30 30.05 - - - 0 - 0.00%
2007-01-08 0 30.30 30.15 31.30 - - 0 0 - 30.30 30.15 31.30 - - 0 - 0.00%
2007-01-05 0 30.30 29.30 - - - 0 0 - 30.30 29.30 - - - 0 - 0.00%
2007-01-04 0 30.30 30.25 31.30 - - 0 0 - 30.30 30.25 31.30 - - 0 - 0.00%
2007-01-03 0 30.30 30.30 31.30 - - 0 0 - 30.30 30.30 31.30 - - 0 - 0.50%
2007-01-02 0 30.15 30.15 - - - 0 0 - 30.15 30.15 - - - 0 - 0.00%
2006-12-29 0 30.15 30.15 30.85 - - 0 0 - 30.15 30.15 30.85 - - 0 - 0.50%
2006-12-28 0 30.00 29.60 - 30.00 30.00 10,000 300,000 30.000 30.00 29.60 - 30.00 30.00 10,000 30.000 0.00%
2006-12-27 0 30.00 29.40 30.50 30.00 30.00 10,000 300,000 30.000 30.00 29.40 30.50 30.00 30.00 10,000 30.000 1.69%
2006-12-22 0 29.50 29.35 29.70 - - 0 0 - 29.50 29.35 29.70 - - 0 - 0.00%
2006-12-21 0 29.50 29.30 - 29.20 29.50 26,000 760,400 29.246 29.50 29.30 - 29.20 29.50 26,000 29.246 0.68%
2006-12-20 0 29.30 29.20 - - - 0 0 - 29.30 29.20 - - - 0 - 0.00%
2006-12-19 0 29.30 29.25 30.30 - - 0 0 - 29.30 29.25 30.30 - - 0 - 0.00%
2006-12-18 0 29.30 29.30 - - - 5,000 144,500 28.900 29.30 29.30 - - - 5,000 28.900 0.34%
2006-12-15 0 29.20 29.20 30.20 - - 0 0 - 29.20 29.20 30.20 - - 0 - 0.69%
2006-12-14 0 29.00 29.00 29.50 - - 0 0 - 29.00 29.00 29.50 - - 0 - 2.11%
2006-12-13 0 28.40 28.40 29.40 - - 0 0 - 28.40 28.40 29.40 - - 0 - 0.35%
2006-12-12 0 28.30 28.30 - - - 0 0 - 28.30 28.30 - - - 0 - 0.00%
2006-12-11 0 28.30 28.30 - - - 5,000 140,000 28.000 28.30 28.30 - - - 5,000 28.000 0.00%
2006-12-08 0 28.30 28.30 29.30 - - 0 0 - 28.30 28.30 29.30 - - 0 - 0.00%
2006-12-07 0 28.30 28.30 29.30 - - 5,000 144,000 28.800 28.30 28.30 29.30 - - 5,000 28.800 0.00%
2006-12-06 0 28.30 28.30 29.30 - - 0 0 - 28.30 28.30 29.30 - - 0 - 0.35%
2006-12-05 0 28.20 28.20 29.20 - - 0 0 - 28.20 28.20 29.20 - - 0 - 0.36%
2006-12-04 0 28.10 28.10 29.10 - - 5,000 139,000 27.800 28.10 28.10 29.10 - - 5,000 27.800 0.00%
2006-12-01 0 28.10 28.10 28.80 - - 0 0 - 28.10 28.10 28.80 - - 0 - 0.00%
2006-11-30 0 28.10 28.10 28.95 - - 0 0 - 28.10 28.10 28.95 - - 0 - 0.18%
2006-11-29 0 28.05 28.05 29.05 - - 0 0 - 28.05 28.05 29.05 - - 0 - 0.18%
2006-11-28 0 28.00 28.00 - - - 0 0 - 28.00 28.00 - - - 0 - 0.00%
2006-11-27 0 28.00 28.00 29.00 - - 0 0 - 28.00 28.00 29.00 - - 0 - 0.72%
2006-11-24 0 27.80 27.50 28.80 - - 0 0 - 27.80 27.50 28.80 - - 0 - 0.00%
2006-11-23 0 27.80 27.80 28.50 27.80 27.80 10,000 278,000 27.800 27.80 27.80 28.50 27.80 27.80 10,000 27.800 0.00%
2006-11-22 0 27.80 27.70 28.40 - - 0 0 - 27.80 27.70 28.40 - - 0 - 0.00%
2006-11-21 0 27.80 27.50 28.50 - - 0 0 - 27.80 27.50 28.50 - - 0 - 0.00%
2006-11-20 0 27.80 27.80 28.45 - - 0 0 - 27.80 27.80 28.45 - - 0 - 0.36%
2006-11-17 0 27.70 27.70 28.20 - - 0 0 - 27.70 27.70 28.20 - - 0 - 0.73%
2006-11-16 0 27.50 27.40 28.25 - - 7,000 189,000 27.000 27.50 27.40 28.25 - - 7,000 27.000 0.00%
2006-11-15 0 27.50 27.50 28.25 - - 0 0 - 27.50 27.50 28.25 - - 0 - 0.73%
2006-11-14 0 27.30 27.30 28.25 - - 0 0 - 27.30 27.30 28.25 - - 0 - 0.00%
2006-11-13 0 27.30 27.30 28.00 - - 0 0 - 27.30 27.30 28.00 - - 0 - 0.00%
2006-11-10 0 27.30 27.20 28.00 - - 370,000 10,112,100 27.330 27.30 27.20 28.00 - - 370,000 27.330 0.00%
2006-11-09 0 27.30 27.20 27.90 - - 0 0 - 27.30 27.20 27.90 - - 0 - 0.00%
2006-11-08 0 27.30 27.05 27.80 - - 0 0 - 27.30 27.05 27.80 - - 0 - 0.00%
2006-11-07 0 27.30 27.05 27.80 - - 0 0 - 27.30 27.05 27.80 - - 0 - 0.00%
2006-11-06 0 27.30 26.90 27.50 - - 0 0 - 27.30 26.90 27.50 - - 0 - 0.00%
2006-11-03 0 27.30 26.95 27.30 - - 0 0 - 27.30 26.95 27.30 - - 0 - 0.00%
2006-11-02 0 27.30 26.80 27.30 27.30 27.30 10,000 273,000 27.300 27.30 26.80 27.30 27.30 27.30 10,000 27.300 2.25%
2006-11-01 0 26.70 26.70 - - - 0 0 - 26.70 26.70 - - - 0 - 0.75%
2006-10-31 0 26.50 26.25 26.50 - - 0 0 - 26.50 26.25 26.50 - - 0 - 0.00%
2006-10-27 0 26.50 26.05 - - - 0 0 - 26.50 26.05 - - - 0 - 0.00%
2006-10-26 0 26.50 26.05 - - - 0 0 - 26.50 26.05 - - - 0 - 0.00%
2006-10-25 0 26.50 26.10 - - - 0 0 - 26.50 26.10 - - - 0 - 0.00%
2006-10-24 0 26.50 26.10 - 26.50 26.50 10,000 265,000 26.500 26.50 26.10 - 26.50 26.50 10,000 26.500 1.15%
2006-10-23 0 26.20 26.00 27.20 26.20 26.20 10,000 262,000 26.200 26.20 26.00 27.20 26.20 26.20 10,000 26.200 1.16%
2006-10-20 0 25.90 25.80 26.20 - - 2,500 63,750 25.500 25.90 25.80 26.20 - - 2,500 25.500 0.00%
2006-10-19 0 25.90 25.80 - 25.90 25.90 30,000 777,000 25.900 25.90 25.80 - 25.90 25.90 30,000 25.900 0.39%
2006-10-18 0 25.80 25.80 25.95 - - 0 0 - 25.80 25.80 25.95 - - 0 - 0.00%
2006-10-17 0 25.80 25.75 - - - 0 0 - 25.80 25.75 - - - 0 - 0.00%
2006-10-16 0 25.80 25.80 - - - 0 0 - 25.80 25.80 - - - 0 - 0.00%
2006-10-13 0 25.80 25.80 26.20 - - 0 0 - 25.80 25.80 26.20 - - 0 - 0.00%
2006-10-12 0 25.80 25.80 - 25.80 25.80 10,000 258,000 25.800 25.80 25.80 - 25.80 25.80 10,000 25.800 -0.19%
2006-10-11 0 25.85 25.80 26.20 - - 0 0 - 25.85 25.80 26.20 - - 0 - 0.00%
2006-10-10 0 25.85 25.80 26.20 - - 0 0 - 25.85 25.80 26.20 - - 0 - 0.00%
2006-10-09 0 25.85 25.75 26.15 - - 0 0 - 25.85 25.75 26.15 - - 0 - 0.00%
2006-10-06 0 25.85 25.80 26.20 - - 0 0 - 25.85 25.80 26.20 - - 0 - 0.00%
2006-10-05 0 25.85 25.80 26.40 - - 0 0 - 25.85 25.80 26.40 - - 0 - 0.00%
2006-10-04 0 25.85 25.75 26.30 - - 0 0 - 25.85 25.75 26.30 - - 0 - 0.00%
2006-10-03 0 25.85 25.85 26.40 25.85 25.85 10,000 258,500 25.850 25.85 25.85 26.40 25.85 25.85 10,000 25.850 0.39%
2006-09-29 0 25.75 25.75 26.20 25.75 25.75 10,950 282,390 25.789 25.75 25.75 26.20 25.75 25.75 10,950 25.789 -0.39%
2006-09-28 0 25.85 25.80 26.50 - - 0 0 - 25.85 25.80 26.50 - - 0 - 0.00%
2006-09-27 0 25.85 25.70 26.50 - - 0 0 - 25.85 25.70 26.50 - - 0 - 0.00%
2006-09-26 0 25.85 25.65 - - - 0 0 - 25.85 25.65 - - - 0 - 0.00%
2006-09-25 0 25.85 25.50 - - - 0 0 - 25.85 25.50 - - - 0 - 0.00%
2006-09-22 0 25.85 25.65 26.50 - - 0 0 - 25.85 25.65 26.50 - - 0 - 0.00%
2006-09-21 0 25.85 25.85 26.00 - - 0 0 - 25.85 25.85 26.00 - - 0 - 0.19%
2006-09-20 0 25.80 25.80 26.00 - - 0 0 - 25.80 25.80 26.00 - - 0 - 0.00%
2006-09-19 0 25.80 25.65 26.00 25.80 25.80 20,000 516,000 25.800 25.80 25.65 26.00 25.80 25.80 20,000 25.800 0.78%
2006-09-18 0 25.60 25.60 26.00 - - 0 0 - 25.60 25.60 26.00 - - 0 - 0.00%
2006-09-15 0 25.60 25.50 - - - 0 0 - 25.60 25.50 - - - 0 - 0.00%
2006-09-14 0 25.60 25.60 26.20 25.60 25.60 10,000 256,000 25.600 25.60 25.60 26.20 25.60 25.60 10,000 25.600 0.00%
2006-09-13 0 25.60 25.60 - - - 0 0 - 25.60 25.60 - - - 0 - 0.39%
2006-09-12 0 25.50 25.50 26.00 - - 0 0 - 25.50 25.50 26.00 - - 0 - 0.00%
2006-09-11 0 25.50 25.15 - - - 5,000 124,000 24.800 25.50 25.15 - - - 5,000 24.800 0.00%
2006-09-08 0 25.50 25.45 26.00 - - 0 0 - 25.50 25.45 26.00 - - 0 - 0.00%
2006-09-07 0 25.50 25.50 25.95 - - 0 0 - 25.50 25.50 25.95 - - 0 - 0.00%
2006-09-06 0 25.50 25.50 25.95 - - 0 0 - 25.50 25.50 25.95 - - 0 - 0.59%
2006-09-05 0 25.35 25.35 - - - 1,200 30,120 25.100 25.35 25.35 - - - 1,200 25.100 0.00%
2006-09-04 0 25.35 25.35 26.00 25.25 25.25 150,000 3,787,500 25.250 25.35 25.35 26.00 25.25 25.25 150,000 25.250 -1.74%
2006-09-01 0 25.80 25.55 - - - 0 0 - 25.80 25.55 - - - 0 - 0.00%
2006-08-31 0 25.80 25.50 26.20 - - 0 0 - 25.80 25.50 26.20 - - 0 - 0.00%
2006-08-30 0 25.80 25.50 26.00 - - 0 0 - 25.80 25.50 26.00 - - 0 - 0.00%
2006-08-29 0 25.80 25.45 26.50 - - 0 0 - 25.80 25.45 26.50 - - 0 - 0.00%
2006-08-28 0 25.80 25.30 26.00 - - 0 0 - 25.80 25.30 26.00 - - 0 - 0.00%
2006-08-25 0 25.80 25.40 25.80 25.80 25.80 10,000 258,000 25.800 25.80 25.40 25.80 25.80 25.80 10,000 25.800 1.57%
2006-08-24 0 25.40 25.30 26.35 - - 0 0 - 25.40 25.30 26.35 - - 0 - 0.00%
2006-08-23 0 25.40 25.15 26.20 - - 0 0 - 25.40 25.15 26.20 - - 0 - 0.00%
2006-08-22 0 25.40 25.40 - - - 0 0 - 25.40 25.40 - - - 0 - 0.20%
2006-08-21 0 25.35 25.30 - - - 0 0 - 25.35 25.30 - - - 0 - 0.00%
2006-08-18 0 25.35 25.35 - - - 0 0 - 25.35 25.35 - - - 0 - 0.20%
2006-08-17 0 25.30 25.30 26.30 - - 0 0 - 25.30 25.30 26.30 - - 0 - 0.20%
2006-08-16 0 25.25 25.20 26.25 - - 0 0 - 25.25 25.20 26.25 - - 0 - 0.00%
2006-08-15 0 25.25 25.25 25.70 - - 0 0 - 25.25 25.25 25.70 - - 0 - 0.80%
2006-08-14 0 25.05 25.05 25.50 - - 0 0 - 25.05 25.05 25.50 - - 0 - 0.60%
2006-08-11 0 24.90 24.80 - 24.90 25.20 90,000 2,255,000 25.056 24.90 24.80 - 24.90 25.20 90,000 25.056 -1.19%
2006-08-10 0 25.20 25.00 25.80 25.20 25.20 10,000 252,000 25.200 25.20 25.00 25.80 25.20 25.20 10,000 25.200 0.00%
2006-08-09 0 25.20 25.20 - - - 0 0 - 25.20 25.20 - - - 0 - 0.20%
2006-08-08 0 25.15 25.15 25.75 - - 0 0 - 25.15 25.15 25.75 - - 0 - 0.20%
2006-08-07 0 25.10 25.10 - 25.25 25.25 10,000 252,500 25.250 25.10 25.10 - 25.25 25.25 10,000 25.250 0.20%
2006-08-04 0 25.05 25.05 25.70 24.75 25.05 20,000 498,000 24.900 25.05 25.05 25.70 24.75 25.05 20,000 24.900 -1.18%
2006-08-03 0 25.35 25.35 25.70 - - 0 0 - 25.35 25.35 25.70 - - 0 - 0.60%
2006-08-02 0 25.20 25.20 - - - 0 0 - 25.20 25.20 - - - 0 - 0.80%
2006-08-01 0 25.00 25.00 - - - 0 0 - 25.00 25.00 - - - 0 - 0.00%
2006-07-31 0 25.00 25.00 - - - 0 0 - 25.00 25.00 - - - 0 - 0.00%
2006-07-28 0 25.00 25.00 26.00 - - 0 0 - 25.00 25.00 26.00 - - 0 - 0.00%
2006-07-27 0 25.00 24.75 - - - 0 0 - 25.00 24.75 - - - 0 - 0.00%
2006-07-26 0 25.00 25.00 - - - 0 0 - 25.00 25.00 - - - 0 - 0.00%
2006-07-25 0 25.00 25.00 - 25.00 25.00 10,000 250,000 25.000 25.00 25.00 - 25.00 25.00 10,000 25.000 -0.40%
2006-07-24 0 25.10 24.85 26.00 - - 5,000 123,000 24.600 25.10 24.85 26.00 - - 5,000 24.600 0.00%
2006-07-21 0 25.10 25.10 25.50 - - 0 0 - 25.10 25.10 25.50 - - 0 - 0.00%
2006-07-20 0 25.10 25.10 25.50 - - 0 0 - 25.10 25.10 25.50 - - 0 - 0.40%
2006-07-19 0 25.00 25.00 25.50 - - 0 0 - 25.00 25.00 25.50 - - 0 - 0.00%
2006-07-18 0 25.00 24.90 25.50 - - 0 0 - 25.00 24.90 25.50 - - 0 - 0.00%
2006-07-17 0 25.00 24.80 25.50 - - 0 0 - 25.00 24.80 25.50 - - 0 - 0.00%
2006-07-14 0 25.00 24.90 25.50 25.00 25.00 10,000 250,000 25.000 25.00 24.90 25.50 25.00 25.00 10,000 25.000 0.00%
2006-07-13 0 25.00 24.70 25.50 - - 0 0 - 25.00 24.70 25.50 - - 0 - 0.00%
2006-07-12 0 25.00 25.00 25.50 - - 0 0 - 25.00 25.00 25.50 - - 0 - 0.00%
2006-07-11 0 25.00 25.00 25.50 25.00 25.00 10,000 250,000 25.000 25.00 25.00 25.50 25.00 25.00 10,000 25.000 -0.79%
2006-07-10 0 25.20 25.00 25.50 - - 0 0 - 25.20 25.00 25.50 - - 0 - 0.00%
2006-07-07 0 25.20 25.05 26.00 - - 0 0 - 25.20 25.05 26.00 - - 0 - 0.00%
2006-07-06 0 25.20 24.90 25.50 25.20 25.20 10,000 252,000 25.200 25.20 24.90 25.50 25.20 25.20 10,000 25.200 1.61%
2006-07-05 0 24.80 24.60 25.50 - - 0 0 - 24.80 24.60 25.50 - - 0 - 0.00%
2006-07-04 0 24.80 24.80 25.30 - - 0 0 - 24.80 24.80 25.30 - - 0 - 0.40%
2006-07-03 0 24.70 24.70 25.40 - - 0 0 - 24.70 24.70 25.40 - - 0 - 0.82%
2006-06-30 0 24.50 24.50 25.50 - - 0 0 - 24.50 24.50 25.50 - - 0 - 0.82%
2006-06-29 0 24.30 24.30 25.00 - - 2,000 45,400 22.700 24.30 24.30 25.00 - - 2,000 22.700 0.62%
2006-06-28 0 24.15 24.00 24.75 24.15 24.15 17,000 407,400 23.965 24.15 24.00 24.75 24.15 24.15 17,000 23.965 0.62%
2006-06-27 0 24.00 24.00 25.00 24.00 24.00 20,000 480,000 24.000 24.00 24.00 25.00 24.00 24.00 20,000 24.000 -2.04%
2006-06-26 0 24.50 22.90 24.50 - - 0 0 - 24.50 22.90 24.50 - - 0 - -2.00%
2006-06-23 0 25.00 24.10 25.45 25.00 25.00 960,000 22,670,000 23.615 25.00 24.10 25.45 25.00 25.00 960,000 23.615 2.46%
2006-06-22 0 24.40 24.30 25.20 - - 0 0 - 24.40 24.30 25.20 - - 0 - 0.00%
2006-06-21 0 24.40 24.40 25.20 - - 0 0 - 24.40 24.40 25.20 - - 0 - 0.41%
2006-06-20 0 24.30 24.30 25.15 - - 0 0 - 24.30 24.30 25.15 - - 0 - 0.21%
2006-06-19 0 24.25 23.25 25.00 - - 0 0 - 24.25 23.25 25.00 - - 0 - 0.00%
2006-06-16 0 24.25 24.25 26.00 24.20 24.20 11,000 265,700 24.155 24.25 24.25 26.00 24.20 24.20 11,000 24.155 2.32%
2006-06-15 0 23.70 22.70 24.70 - - 1,200 26,400 22.000 23.70 22.70 24.70 - - 1,200 22.000 0.00%
2006-06-14 0 23.70 23.70 25.00 23.50 23.50 10,000 235,000 23.500 23.70 23.70 25.00 23.50 23.50 10,000 23.500 -6.88%
2006-06-13 0 25.45 - 25.50 - - 0 0 - 25.45 - 25.50 - - 0 - 0.00%
2006-06-12 0 25.45 23.00 25.50 - - 0 0 - 25.45 23.00 25.50 - - 0 - 0.00%
2006-06-09 0 25.45 23.00 25.60 - - 0 0 - 25.45 23.00 25.60 - - 0 - 0.00%
2006-06-08 0 25.45 24.50 25.45 - - 2,000 53,000 26.500 25.45 24.50 25.45 - - 2,000 26.500 0.00%
2006-06-07 0 25.45 25.40 26.00 - - 0 0 - 25.45 25.40 26.00 - - 0 - 0.00%
2006-06-06 0 25.45 25.40 25.80 25.45 25.45 10,000 254,500 25.450 25.45 25.40 25.80 25.45 25.45 10,000 25.450 -0.20%
2006-06-05 0 25.50 25.50 26.00 - - 11,300 284,760 25.200 25.50 25.50 26.00 - - 11,300 25.200 0.20%
2006-06-02 0 25.45 25.45 26.00 - - 0 0 - 25.45 25.45 26.00 - - 0 - 1.80%
2006-06-01 0 25.00 25.00 26.00 25.00 25.40 62,500 1,582,500 25.320 25.00 25.00 26.00 25.00 25.40 62,500 25.320 -0.99%
2006-05-30 0 25.25 24.25 26.00 25.25 25.25 30,000 757,500 25.250 25.25 24.25 26.00 25.25 25.25 30,000 25.250 0.00%
2006-05-29 0 25.25 25.25 26.50 - - 5,000 125,000 25.000 25.25 25.25 26.50 - - 5,000 25.000 1.41%
2006-05-26 0 24.90 23.20 25.20 - - 0 0 - 24.90 23.20 25.20 - - 0 - 0.00%
2006-05-25 0 24.90 23.00 25.20 - - 5,000 125,000 25.000 24.90 23.00 25.20 - - 5,000 25.000 0.00%
2006-05-24 0 24.90 24.60 25.00 24.90 25.00 100,000 2,495,000 24.950 24.90 24.60 25.00 24.90 25.00 100,000 24.950 -0.80%
2006-05-23 0 25.10 24.85 27.00 25.10 25.10 50,000 1,255,000 25.100 25.10 24.85 27.00 25.10 25.10 50,000 25.100 -1.57%
2006-05-22 0 25.50 25.30 26.00 25.50 25.50 50,000 1,275,000 25.500 25.50 25.30 26.00 25.50 25.50 50,000 25.500 -1.92%
2006-05-19 0 26.00 25.25 27.00 - - 0 0 - 26.00 25.25 27.00 - - 0 - 0.00%
2006-05-18 0 26.00 25.50 27.00 - - 0 0 - 26.00 25.50 27.00 - - 0 - 0.00%
2006-05-17 0 26.00 25.60 27.00 - - 0 0 - 26.00 25.60 27.00 - - 0 - 0.00%
2006-05-16 0 26.00 25.40 27.00 26.00 26.00 10,000 260,000 26.000 26.00 25.40 27.00 26.00 26.00 10,000 26.000 -1.14%
2006-05-15 0 26.30 26.00 27.00 - - 0 0 - 26.30 26.00 27.00 - - 0 - 0.00%
2006-05-12 0 26.30 26.30 27.00 - - 0 0 - 26.30 26.30 27.00 - - 0 - 0.77%
2006-05-11 0 26.10 26.10 - - - 0 0 - 26.10 26.10 - - - 0 - 0.38%
2006-05-10 0 26.00 26.00 - - - 0 0 - 26.00 26.00 - - - 0 - 0.97%
2006-05-09 0 25.75 25.75 - - - 0 0 - 25.75 25.75 - - - 0 - 0.59%
2006-05-08 0 25.60 25.60 28.50 - - 0 0 - 25.60 25.60 28.50 - - 0 - 0.39%
2006-05-04 0 25.50 25.50 28.00 - - 0 0 - 25.50 25.50 28.00 - - 0 - 0.00%
2006-05-03 0 25.50 25.50 28.00 - - 2,500 65,000 26.000 25.50 25.50 28.00 - - 2,500 26.000 0.00%
2006-05-02 0 25.50 25.20 26.00 25.50 25.50 50,000 1,275,000 25.500 25.50 25.20 26.00 25.50 25.50 50,000 25.500 -4.14%
2006-04-28 0 26.60 25.85 26.60 - - 4,500 114,750 25.500 26.60 25.85 26.60 - - 4,500 25.500 0.00%
2006-04-27 0 26.60 25.80 28.00 26.60 26.60 12,500 329,750 26.380 26.60 25.80 28.00 26.60 26.60 12,500 26.380 2.90%
2006-04-26 0 25.85 25.85 26.60 25.80 25.80 10,000 258,000 25.800 25.85 25.85 26.60 25.80 25.80 10,000 25.800 -0.58%
2006-04-25 0 26.00 25.70 26.60 26.00 26.00 10,000 260,000 26.000 26.00 25.70 26.60 26.00 26.00 10,000 26.000 0.00%
2006-04-24 0 26.00 26.00 26.30 26.00 26.00 20,000 520,000 26.000 26.00 26.00 26.30 26.00 26.00 20,000 26.000 -1.14%
2006-04-21 0 26.30 26.10 26.60 26.30 26.30 50,000 1,315,000 26.300 26.30 26.10 26.60 26.30 26.30 50,000 26.300 0.77%
2006-04-20 0 26.10 26.10 26.50 26.10 26.10 20,000 522,000 26.100 26.10 26.10 26.50 26.10 26.10 20,000 26.100 -0.38%
2006-04-19 0 26.20 26.20 26.80 26.20 26.60 60,000 1,576,000 26.267 26.20 26.20 26.80 26.20 26.60 60,000 26.267 0.38%
2006-04-18 0 26.10 26.10 - - - 5,000 130,000 26.000 26.10 26.10 - - - 5,000 26.000 0.00%
2006-04-13 0 26.10 26.10 - - - 0 0 - 26.10 26.10 - - - 0 - 0.38%
2006-04-12 0 26.00 25.80 - - - 0 0 - 26.00 25.80 - - - 0 - 0.00%
2006-04-11 0 26.00 25.80 - 25.80 26.00 120,000 3,110,000 25.917 26.00 25.80 - 25.80 26.00 120,000 25.917 0.97%
2006-04-10 0 25.75 25.20 - 25.70 25.75 60,000 1,544,500 25.742 25.75 25.20 - 25.70 25.75 60,000 25.742 3.21%
2006-04-07 0 24.95 24.95 26.00 - - 0 0 - 24.95 24.95 26.00 - - 0 - 1.22%
2006-04-06 0 24.65 24.65 - 24.50 24.50 20,000 490,000 24.500 24.65 24.65 - 24.50 24.50 20,000 24.500 4.01%
2006-04-04 0 23.70 23.70 23.95 23.50 23.50 50,000 1,187,000 23.740 23.70 23.70 23.95 23.50 23.50 50,000 23.740 0.42%
2006-04-03 0 23.60 23.60 24.00 - - 40,000 948,000 23.700 23.60 23.60 24.00 - - 40,000 23.700 0.00%
2006-03-31 0 23.60 23.40 23.65 23.40 23.60 20,000 470,000 23.500 23.60 23.40 23.65 23.40 23.60 20,000 23.500 1.29%
2006-03-30 0 23.30 23.30 23.50 23.30 23.30 10,000 233,000 23.300 23.30 23.30 23.50 23.30 23.30 10,000 23.300 -0.43%
2006-03-29 0 23.40 23.20 23.50 - - 0 0 - 23.40 23.20 23.50 - - 0 - 0.00%
2006-03-28 0 23.40 23.20 23.40 23.40 23.40 10,000 234,000 23.400 23.40 23.20 23.40 23.40 23.40 10,000 23.400 0.43%
2006-03-27 0 23.30 23.20 23.50 23.30 23.30 30,000 699,000 23.300 23.30 23.20 23.50 23.30 23.30 30,000 23.300 0.43%
2006-03-24 0 23.20 22.90 23.30 23.20 23.20 10,000 232,000 23.200 23.20 22.90 23.30 23.20 23.20 10,000 23.200 0.00%
2006-03-23 0 23.20 23.20 23.30 - - 0 0 - 23.20 23.20 23.30 - - 0 - 0.00%
2006-03-22 0 23.20 23.20 23.50 23.20 23.20 40,000 928,000 23.200 23.20 23.20 23.50 23.20 23.20 40,000 23.200 0.87%
2006-03-21 0 23.00 22.80 23.50 - - 0 0 - 23.00 22.80 23.50 - - 0 - 0.00%
2006-03-20 0 23.00 23.00 23.50 - - 0 0 - 23.00 23.00 23.50 - - 0 - 0.00%
2006-03-17 0 23.00 22.80 23.50 - - 0 0 - 23.00 22.80 23.50 - - 0 - 0.00%
2006-03-16 0 23.00 22.80 23.50 - - 0 0 - 23.00 22.80 23.50 - - 0 - 0.00%
2006-03-15 0 23.00 23.00 23.40 23.00 23.00 10,000 230,000 23.000 23.00 23.00 23.40 23.00 23.00 10,000 23.000 0.00%
2006-03-14 0 23.00 22.80 23.00 - - 0 0 - 23.00 22.80 23.00 - - 0 - 0.00%
2006-03-13 0 23.00 22.80 23.20 23.00 23.00 20,000 460,000 23.000 23.00 22.80 23.20 23.00 23.00 20,000 23.000 0.44%
2006-03-10 0 22.90 22.70 23.00 - - 0 0 - 22.90 22.70 23.00 - - 0 - 0.00%
2006-03-09 0 22.90 22.60 23.00 - - 0 0 - 22.90 22.60 23.00 - - 0 - 0.00%
2006-03-08 0 22.90 22.60 23.00 - - 0 0 - 22.90 22.60 23.00 - - 0 - 0.00%
2006-03-07 0 22.90 22.70 23.00 22.90 23.00 100,000 2,295,000 22.950 22.90 22.70 23.00 22.90 23.00 100,000 22.950 -0.43%
2006-03-06 0 23.00 22.50 23.10 - - 0 0 - 23.00 22.50 23.10 - - 0 - 0.00%
2006-03-03 0 23.00 22.70 23.10 - - 0 0 - 23.00 22.70 23.10 - - 0 - 0.00%
2006-03-02 0 23.00 22.90 23.20 - - 0 0 - 23.00 22.90 23.20 - - 0 - 0.00%
2006-03-01 0 23.00 22.70 23.00 - - 0 0 - 23.00 22.70 23.00 - - 0 - 0.00%
2006-02-28 0 23.00 23.00 23.20 23.00 23.00 10,000 230,000 23.000 23.00 23.00 23.20 23.00 23.00 10,000 23.000 0.44%
2006-02-27 0 22.90 22.55 22.90 - - 0 0 - 22.90 22.55 22.90 - - 0 - 0.00%
2006-02-24 0 22.90 22.45 22.90 - - 0 0 - 22.90 22.45 22.90 - - 0 - 0.00%
2006-02-23 0 22.90 22.90 23.20 - - 0 0 - 22.90 22.90 23.20 - - 0 - 1.33%
2006-02-22 0 22.60 22.60 23.00 - - 0 0 - 22.60 22.60 23.00 - - 0 - 0.00%
2006-02-21 0 22.60 22.50 23.20 22.60 22.60 20,000 452,000 22.600 22.60 22.50 23.20 22.60 22.60 20,000 22.600 -0.88%
2006-02-20 0 22.80 22.60 23.20 - - 0 0 - 22.80 22.60 23.20 - - 0 - 0.00%
2006-02-17 0 22.80 22.80 23.00 - - 0 0 - 22.80 22.80 23.00 - - 0 - 0.00%
2006-02-16 0 22.80 22.80 23.00 - - 0 0 - 22.80 22.80 23.00 - - 0 - 1.11%
2006-02-15 0 22.55 22.55 23.00 - - 0 0 - 22.55 22.55 23.00 - - 0 - 1.12%
2006-02-14 0 22.30 22.30 22.95 - - 0 0 - 22.30 22.30 22.95 - - 0 - 0.45%
2006-02-13 0 22.20 22.20 22.90 - - 0 0 - 22.20 22.20 22.90 - - 0 - 0.00%
2006-02-10 0 22.20 22.20 22.90 22.20 22.20 10,000 222,000 22.200 22.20 22.20 22.90 22.20 22.20 10,000 22.200 0.91%
2006-02-09 0 22.00 22.00 22.50 - - 2,000 42,000 21.000 22.00 22.00 22.50 - - 2,000 21.000 0.00%
2006-02-08 0 22.00 22.00 22.40 - - 0 0 - 22.00 22.00 22.40 - - 0 - 1.85%
2006-02-07 0 21.60 21.60 22.20 21.60 21.60 10,000 216,000 21.600 21.60 21.60 22.20 21.60 21.60 10,000 21.600 0.00%
2006-02-06 0 21.60 21.60 22.00 21.60 21.60 10,000 216,000 21.600 21.60 21.60 22.00 21.60 21.60 10,000 21.600 0.47%
2006-02-03 0 21.50 21.50 21.80 21.50 21.50 10,000 215,000 21.500 21.50 21.50 21.80 21.50 21.50 10,000 21.500 0.00%
2006-02-02 0 21.50 21.50 21.85 21.40 21.40 10,000 214,000 21.400 21.50 21.50 21.85 21.40 21.40 10,000 21.400 0.47%
2006-02-01 0 21.40 21.40 22.00 - - 0 0 - 21.40 21.40 22.00 - - 0 - 1.90%
2006-01-27 0 21.00 21.00 22.00 - - 0 0 - 21.00 21.00 22.00 - - 0 - 0.96%
2006-01-26 0 20.80 20.80 21.45 - - 0 0 - 20.80 20.80 21.45 - - 0 - 0.97%
2006-01-25 0 20.60 20.60 21.00 - - 0 0 - 20.60 20.60 21.00 - - 0 - 0.00%
2006-01-24 0 20.60 20.60 20.95 - - 0 0 - 20.60 20.60 20.95 - - 0 - 0.49%
2006-01-23 0 20.50 20.50 20.70 - - 0 0 - 20.50 20.50 20.70 - - 0 - 0.24%
2006-01-20 0 20.45 20.45 20.70 - - 0 0 - 20.45 20.45 20.70 - - 0 - 0.49%
2006-01-19 0 20.35 20.30 20.70 - - 0 0 - 20.35 20.30 20.70 - - 0 - 0.00%
2006-01-18 0 20.35 20.30 20.50 - - 0 0 - 20.35 20.30 20.50 - - 0 - 0.00%
2006-01-17 0 20.35 20.35 20.60 20.35 20.45 70,000 1,428,500 20.407 20.35 20.35 20.60 20.35 20.45 70,000 20.407 -0.49%
2006-01-16 0 20.45 20.45 20.60 20.45 20.45 10,000 204,500 20.450 20.45 20.45 20.60 20.45 20.45 10,000 20.450 0.00%
2006-01-13 0 20.45 20.45 20.70 - - 0 0 - 20.45 20.45 20.70 - - 0 - 0.00%
2006-01-12 0 20.45 20.45 20.70 20.45 20.45 30,000 613,500 20.450 20.45 20.45 20.70 20.45 20.45 30,000 20.450 0.25%
2006-01-11 0 20.40 20.00 20.40 - - 0 0 - 20.40 20.00 20.40 - - 0 - -0.49%
2006-01-10 0 20.50 20.05 20.50 - - 0 0 - 20.50 20.05 20.50 - - 0 - 0.00%
2006-01-09 0 20.50 20.10 20.60 20.20 20.50 40,000 811,000 20.275 20.50 20.10 20.60 20.20 20.50 40,000 20.275 2.50%
2006-01-06 0 20.00 20.00 20.20 20.00 20.00 10,000 200,000 20.000 20.00 20.00 20.20 20.00 20.00 10,000 20.000 0.25%
2006-01-05 0 19.95 19.95 20.20 - - 0 0 - 19.95 19.95 20.20 - - 0 - 0.50%
2006-01-04 0 19.85 19.85 20.20 - - 0 0 - 19.85 19.85 20.20 - - 0 - 0.00%
2006-01-03 0 19.85 19.60 20.10 - - 0 0 - 19.85 19.60 20.10 - - 0 - 0.00%
2005-12-30 0 19.85 19.80 19.85 19.85 19.85 30,000 595,500 19.850 19.85 19.80 19.85 19.85 19.85 30,000 19.850 0.51%
2005-12-29 0 19.75 19.75 20.20 - - 0 0 - 19.75 19.75 20.20 - - 0 - 0.77%
2005-12-28 0 19.60 19.50 20.50 - - 0 0 - 19.60 19.50 20.50 - - 0 - 0.00%
2005-12-23 0 19.60 19.50 19.90 - - 0 0 - 19.60 19.50 19.90 - - 0 - 0.00%
2005-12-22 0 19.60 19.50 20.00 - - 0 0 - 19.60 19.50 20.00 - - 0 - 0.00%
2005-12-21 0 19.60 19.55 - 19.60 19.60 10,000 196,000 19.600 19.60 19.55 - 19.60 19.60 10,000 19.600 0.26%
2005-12-20 0 19.55 19.40 19.60 - - 0 0 - 19.55 19.40 19.60 - - 0 - 0.00%
2005-12-19 0 19.55 19.35 19.60 - - 0 0 - 19.55 19.35 19.60 - - 0 - 0.00%
2005-12-16 0 19.55 19.55 19.60 19.50 19.50 20,000 390,000 19.500 19.55 19.55 19.60 19.50 19.50 20,000 19.500 1.03%
2005-12-15 0 19.35 19.25 19.50 19.25 19.45 30,000 580,500 19.350 19.35 19.25 19.50 19.25 19.45 30,000 19.350 -0.77%
2005-12-14 0 19.50 19.45 19.65 19.50 19.50 35,000 680,000 19.429 19.50 19.45 19.65 19.50 19.50 35,000 19.429 0.00%
2005-12-13 0 19.50 19.20 19.50 19.50 19.50 10,000 195,000 19.500 19.50 19.20 19.50 19.50 19.50 10,000 19.500 1.83%
2005-12-12 0 19.15 19.15 19.50 - - 0 0 - 19.15 19.15 19.50 - - 0 - 0.26%
2005-12-09 0 19.10 19.10 19.40 19.10 19.10 94,000 1,796,600 19.113 19.10 19.10 19.40 19.10 19.10 94,000 19.113 -2.05%
2005-12-08 0 19.50 19.20 19.50 - - 0 0 - 19.50 19.20 19.50 - - 0 - 0.00%
2005-12-07 0 19.50 19.25 19.50 - - 0 0 - 19.50 19.25 19.50 - - 0 - 0.00%
2005-12-06 0 19.50 19.15 19.85 19.50 19.50 42,500 828,000 19.482 19.50 19.15 19.85 19.50 19.50 42,500 19.482 0.00%
2005-12-05 0 19.50 19.50 19.80 19.45 19.50 50,000 974,000 19.480 19.50 19.50 19.80 19.45 19.50 50,000 19.480 1.56%
2005-12-02 0 19.20 19.20 19.45 - - 0 0 - 19.20 19.20 19.45 - - 0 - 0.00%
2005-12-01 0 19.20 18.75 19.40 19.20 19.20 10,000 192,000 19.200 19.20 18.75 19.40 19.20 19.20 10,000 19.200 0.00%
2005-11-30 0 19.20 19.00 19.35 - - 0 0 - 19.20 19.00 19.35 - - 0 - 0.00%
2005-11-29 0 19.20 19.00 19.40 - - 0 0 - 19.20 19.00 19.40 - - 0 - 0.00%
2005-11-28 0 19.20 19.00 19.40 - - 0 0 - 19.20 19.00 19.40 - - 0 - 0.00%
2005-11-25 0 19.20 18.90 19.50 18.90 19.20 30,000 570,000 19.000 19.20 18.90 19.50 18.90 19.20 30,000 19.000 1.05%
2005-11-24 0 19.00 18.90 19.30 - - 0 0 - 19.00 18.90 19.30 - - 0 - 0.00%
2005-11-23 0 19.00 19.00 19.30 19.00 19.00 35,000 664,000 18.971 19.00 19.00 19.30 19.00 19.00 35,000 18.971 1.88%
2005-11-22 0 18.65 18.65 19.00 18.65 18.65 10,000 186,500 18.650 18.65 18.65 19.00 18.65 18.65 10,000 18.650 -0.27%
2005-11-21 0 18.70 18.55 19.00 - - 0 0 - 18.70 18.55 19.00 - - 0 - 0.00%
2005-11-18 0 18.70 18.70 19.00 - - 5,000 91,000 18.200 18.70 18.70 19.00 - - 5,000 18.200 0.54%
2005-11-17 0 18.60 18.60 - - - 0 0 - 18.60 18.60 - - - 0 - 0.54%
2005-11-16 0 18.50 18.50 - - - 0 0 - 18.50 18.50 - - - 0 - 0.00%
2005-11-15 0 18.50 18.50 - 18.50 18.50 20,000 370,000 18.500 18.50 18.50 - 18.50 18.50 20,000 18.500 0.00%
2005-11-14 0 18.50 18.50 - 18.50 18.50 10,000 185,000 18.500 18.50 18.50 - 18.50 18.50 10,000 18.500 0.00%
2005-11-11 0 18.50 18.50 18.80 - - 0 0 - 18.50 18.50 18.80 - - 0 - 0.00%
2005-11-10 0 18.50 18.50 18.60 18.50 18.50 10,000 185,000 18.500 18.50 18.50 18.60 18.50 18.50 10,000 18.500 0.00%
2005-11-09 0 18.50 18.50 18.70 18.50 18.50 10,000 185,000 18.500 18.50 18.50 18.70 18.50 18.50 10,000 18.500 0.00%
2005-11-08 0 18.50 18.50 18.60 18.50 18.50 20,000 370,000 18.500 18.50 18.50 18.60 18.50 18.50 20,000 18.500 0.00%
2005-11-07 0 18.50 18.50 18.60 18.50 18.50 10,000 185,000 18.500 18.50 18.50 18.60 18.50 18.50 10,000 18.500 -0.54%
2005-11-04 0 18.60 18.60 19.00 - - 0 0 - 18.60 18.60 19.00 - - 0 - 1.09%
2005-11-03 0 18.40 18.40 19.00 - - 0 0 - 18.40 18.40 19.00 - - 0 - 0.00%
2005-11-02 0 18.40 18.40 - - - 0 0 - 18.40 18.40 - - - 0 - 0.55%
2005-11-01 0 18.30 18.30 - - - 0 0 - 18.30 18.30 - - - 0 - 0.00%
2005-10-31 0 18.30 18.30 18.80 - - 0 0 - 18.30 18.30 18.80 - - 0 - 0.00%
2005-10-28 0 18.30 18.30 18.60 18.30 18.30 10,000 183,000 18.300 18.30 18.30 18.60 18.30 18.30 10,000 18.300 -1.61%
2005-10-27 0 18.60 18.30 19.00 18.60 18.60 12,500 231,000 18.480 18.60 18.30 19.00 18.60 18.60 12,500 18.480 1.09%
2005-10-26 0 18.40 18.30 18.60 - - 0 0 - 18.40 18.30 18.60 - - 0 - 0.00%
2005-10-25 0 18.40 18.30 18.60 - - 0 0 - 18.40 18.30 18.60 - - 0 - 0.00%
2005-10-24 0 18.40 18.30 18.40 - - 0 0 - 18.40 18.30 18.40 - - 0 - -1.08%
2005-10-21 0 18.60 18.30 19.30 - - 0 0 - 18.60 18.30 19.30 - - 0 - 0.00%
2005-10-20 0 18.60 18.50 19.30 - - 0 0 - 18.60 18.50 19.30 - - 0 - 0.00%
2005-10-19 0 18.60 18.40 18.80 18.60 18.60 20,000 372,000 18.600 18.60 18.40 18.80 18.60 18.60 20,000 18.600 -0.53%
2005-10-18 0 18.70 18.60 19.00 - - 0 0 - 18.70 18.60 19.00 - - 0 - 0.00%
2005-10-17 0 18.70 18.60 19.30 - - 0 0 - 18.70 18.60 19.30 - - 0 - 0.00%
2005-10-14 0 18.70 18.60 19.00 18.70 18.70 10,000 187,000 18.700 18.70 18.60 19.00 18.70 18.70 10,000 18.700 0.00%
2005-10-13 0 18.70 18.70 19.00 18.70 18.70 10,000 187,000 18.700 18.70 18.70 19.00 18.70 18.70 10,000 18.700 -1.06%
2005-10-12 0 18.90 18.70 19.20 - - 0 0 - 18.90 18.70 19.20 - - 0 - 0.00%
2005-10-10 0 18.90 18.70 19.50 - - 0 0 - 18.90 18.70 19.50 - - 0 - 0.00%
2005-10-07 0 18.90 18.60 19.00 - - 0 0 - 18.90 18.60 19.00 - - 0 - 0.00%
2005-10-06 0 18.90 18.60 19.00 18.60 18.90 60,000 1,121,000 18.683 18.90 18.60 19.00 18.60 18.90 60,000 18.683 3.28%
2005-10-05 0 18.30 - 18.70 18.30 18.75 75,000 1,385,500 18.473 18.30 - 18.70 18.30 18.75 75,000 18.473 -3.17%
2005-10-04 0 18.90 18.75 19.45 - - 0 0 - 18.90 18.75 19.45 - - 0 - 0.00%
2005-10-03 0 18.90 18.75 19.50 - - 0 0 - 18.90 18.75 19.50 - - 0 - 0.00%
2005-09-30 0 18.90 18.90 19.30 18.80 18.80 30,000 564,000 18.800 18.90 18.90 19.30 18.80 18.80 30,000 18.800 -3.57%
2005-09-29 0 19.60 18.80 19.60 - - 0 0 - 19.60 18.80 19.60 - - 0 - -1.51%
2005-09-28 0 19.90 18.75 19.90 20.00 20.00 10,000 200,000 20.000 19.90 18.75 19.90 20.00 20.00 10,000 20.000 4.74%
2005-09-27 0 19.00 18.75 19.20 - - 0 0 - 19.00 18.75 19.20 - - 0 - 0.00%
2005-09-26 0 19.00 18.75 19.20 18.75 19.00 20,000 377,500 18.875 19.00 18.75 19.20 18.75 19.00 20,000 18.875 1.33%
2005-09-23 0 18.75 18.75 - 18.60 18.75 40,000 747,500 18.688 18.75 18.75 - 18.60 18.75 40,000 18.688 0.00%
2005-09-22 0 18.75 18.70 19.00 - - 0 0 - 18.75 18.70 19.00 - - 0 - 0.00%
2005-09-21 0 18.75 18.70 19.00 - - 0 0 - 18.75 18.70 19.00 - - 0 - 0.00%
2005-09-20 0 18.75 18.70 - 18.70 18.75 50,000 936,000 18.720 18.75 18.70 - 18.70 18.75 50,000 18.720 1.35%
2005-09-16 0 18.50 18.50 18.70 18.50 18.50 30,000 555,000 18.500 18.50 18.50 18.70 18.50 18.50 30,000 18.500 -0.54%
2005-09-15 0 18.60 18.55 18.70 18.60 18.60 20,000 371,000 18.550 18.60 18.55 18.70 18.60 18.60 20,000 18.550 -0.53%
2005-09-14 0 18.70 18.65 18.70 18.60 18.70 45,000 837,500 18.611 18.70 18.65 18.70 18.60 18.70 45,000 18.611 1.08%
2005-09-13 0 18.50 18.50 18.60 18.40 18.50 30,000 554,000 18.467 18.50 18.50 18.60 18.40 18.50 30,000 18.467 0.54%
2005-09-12 0 18.40 18.40 18.50 - - 0 0 - 18.40 18.40 18.50 - - 0 - 0.55%
2005-09-09 0 18.30 18.30 18.60 - - 0 0 - 18.30 18.30 18.60 - - 0 - 1.10%
2005-09-08 0 18.10 18.10 18.70 18.10 18.40 70,000 1,276,000 18.229 18.10 18.10 18.70 18.10 18.40 70,000 18.229 0.56%
2005-09-07 0 18.00 18.00 18.25 17.60 18.20 140,000 2,497,000 17.836 18.00 18.00 18.25 17.60 18.20 140,000 17.836 2.27%
2005-09-06 0 17.60 17.40 17.60 - - 0 0 - 17.60 17.40 17.60 - - 0 - 0.00%
2005-09-05 0 17.60 17.40 17.60 - - 0 0 - 17.60 17.40 17.60 - - 0 - 0.00%
2005-09-02 0 17.60 17.40 17.60 - - 0 0 - 17.60 17.40 17.60 - - 0 - 0.00%
2005-09-01 0 17.60 17.40 17.60 - - 0 0 - 17.60 17.40 17.60 - - 0 - 0.00%
2005-08-31 0 17.60 17.40 17.60 - - 0 0 - 17.60 17.40 17.60 - - 0 - -0.85%
2005-08-30 0 17.75 17.45 17.75 17.50 17.75 30,000 530,000 17.667 17.75 17.45 17.75 17.50 17.75 30,000 17.667 2.01%
2005-08-29 0 17.40 17.00 17.40 17.40 17.40 50,000 870,000 17.400 17.40 17.00 17.40 17.40 17.40 50,000 17.400 0.00%
2005-08-26 0 17.40 17.05 17.40 17.40 17.40 100,000 1,740,000 17.400 17.40 17.05 17.40 17.40 17.40 100,000 17.400 0.00%
2005-08-25 0 17.40 17.05 17.40 - - 0 0 - 17.40 17.05 17.40 - - 0 - 0.00%
2005-08-24 0 17.40 17.05 17.40 - - 0 0 - 17.40 17.05 17.40 - - 0 - 0.00%
2005-08-23 0 17.40 17.00 17.40 - - 0 0 - 17.40 17.00 17.40 - - 0 - 0.00%
2005-08-22 0 17.40 17.00 17.40 - - 0 0 - 17.40 17.00 17.40 - - 0 - -0.57%
2005-08-19 0 17.50 17.00 17.50 - - 0 0 - 17.50 17.00 17.50 - - 0 - 0.00%
2005-08-18 0 17.50 17.00 17.50 - - 0 0 - 17.50 17.00 17.50 - - 0 - 0.00%
2005-08-17 0 17.50 17.05 17.50 17.50 17.50 200,000 3,500,000 17.500 17.50 17.05 17.50 17.50 17.50 200,000 17.500 0.00%
2005-08-16 0 17.50 17.00 17.50 17.50 17.50 104,500 1,826,950 17.483 17.50 17.00 17.50 17.50 17.50 104,500 17.483 0.00%
2005-08-15 0 17.50 17.50 17.60 - - 0 0 - 17.50 17.50 17.60 - - 0 - 0.00%
2005-08-12 0 17.50 17.30 17.65 - - 0 0 - 17.50 17.30 17.65 - - 0 - 0.00%
2005-08-11 0 17.50 17.25 17.65 17.50 17.50 10,000 175,000 17.500 17.50 17.25 17.65 17.50 17.50 10,000 17.500 1.45%
2005-08-10 0 17.25 17.25 17.55 - - 0 0 - 17.25 17.25 17.55 - - 0 - 0.00%
2005-08-09 0 17.25 17.25 17.60 17.25 17.30 20,000 345,500 17.275 17.25 17.25 17.60 17.25 17.30 20,000 17.275 1.17%
2005-08-08 0 17.05 17.05 17.35 17.00 17.00 10,000 170,000 17.000 17.05 17.05 17.35 17.00 17.00 10,000 17.000 -2.57%
2005-08-05 0 17.50 17.15 17.50 16.90 17.50 20,000 344,000 17.200 17.50 17.15 17.50 16.90 17.50 20,000 17.200 2.94%
2005-08-04 0 17.00 17.00 17.80 17.00 17.00 10,000 170,000 17.000 17.00 17.00 17.80 17.00 17.00 10,000 17.000 -3.41%
2005-08-03 0 17.60 17.00 17.60 17.60 17.60 80,000 1,408,000 17.600 17.60 17.00 17.60 17.60 17.60 80,000 17.600 0.00%
2005-08-02 0 17.60 17.60 17.70 - - 0 0 - 17.60 17.60 17.70 - - 0 - 0.00%
2005-08-01 0 17.60 17.60 17.70 17.50 17.60 80,000 1,404,000 17.550 17.60 17.60 17.70 17.50 17.60 80,000 17.550 0.57%
2005-07-29 0 17.50 17.00 17.70 - - 0 0 - 17.50 17.00 17.70 - - 0 - 0.00%
2005-07-28 0 17.50 17.30 17.65 - - 0 0 - 17.50 17.30 17.65 - - 0 - 0.00%
2005-07-27 0 17.50 17.50 17.70 17.50 17.50 90,000 1,575,000 17.500 17.50 17.50 17.70 17.50 17.50 90,000 17.500 -0.28%
2005-07-26 0 17.55 17.50 17.70 17.55 17.55 10,000 175,500 17.550 17.55 17.50 17.70 17.55 17.55 10,000 17.550 0.29%
2005-07-25 0 17.50 17.50 17.80 17.50 17.50 50,000 875,000 17.500 17.50 17.50 17.80 17.50 17.50 50,000 17.500 0.57%
2005-07-22 0 17.40 16.80 17.50 - - 17,500 304,500 17.400 17.40 16.80 17.50 - - 17,500 17.400 0.00%
2005-07-21 0 17.40 16.80 17.50 - - 0 0 - 17.40 16.80 17.50 - - 0 - 0.00%
2005-07-20 0 17.40 17.25 17.50 17.30 17.40 20,000 347,000 17.350 17.40 17.25 17.50 17.30 17.40 20,000 17.350 1.16%
2005-07-19 0 17.20 16.80 - - - 8,750 145,250 16.600 17.20 16.80 - - - 8,750 16.600 0.00%
2005-07-18 0 17.20 17.15 - - - 0 0 - 17.20 17.15 - - - 0 - 0.00%
2005-07-15 0 17.20 17.20 - - - 0 0 - 17.20 17.20 - - - 0 - 0.29%
2005-07-14 0 17.15 17.15 17.65 - - 0 0 - 17.15 17.15 17.65 - - 0 - 0.88%
2005-07-13 0 17.00 17.00 - - - 0 0 - 17.00 17.00 - - - 0 - 0.59%
2005-07-12 0 16.90 16.80 - - - 0 0 - 16.90 16.80 - - - 0 - 0.00%
2005-07-11 0 16.90 16.90 - - - 0 0 - 16.90 16.90 - - - 0 - 0.00%
2005-07-08 0 16.90 16.90 - - - 0 0 - 16.90 16.90 - - - 0 - 0.00%
2005-07-07 0 16.90 16.90 - 16.90 17.00 40,000 679,000 16.975 16.90 16.90 - 16.90 17.00 40,000 16.975 -0.59%
2005-07-06 0 17.00 17.00 - - - 0 0 - 17.00 17.00 - - - 0 - 0.00%
2005-07-05 0 17.00 16.95 17.40 - - 0 0 - 17.00 16.95 17.40 - - 0 - 0.00%
2005-07-04 0 17.00 16.95 - 17.00 17.00 10,000 170,000 17.000 17.00 16.95 - 17.00 17.00 10,000 17.000 -0.58%
2005-06-30 0 17.10 17.05 17.50 17.10 17.10 20,000 342,000 17.100 17.10 17.05 17.50 17.10 17.10 20,000 17.100 -0.58%
2005-06-29 0 17.20 17.10 17.70 17.20 17.20 10,000 172,000 17.200 17.20 17.10 17.70 17.20 17.20 10,000 17.200 0.00%
2005-06-28 0 17.20 17.20 17.40 17.20 17.20 10,000 172,000 17.200 17.20 17.20 17.40 17.20 17.20 10,000 17.200 0.58%
2005-06-27 0 17.10 16.75 17.20 - - 0 0 - 17.10 16.75 17.20 - - 0 - 0.00%
2005-06-24 0 17.10 16.70 - - - 0 0 - 17.10 16.70 - - - 0 - 0.00%
2005-06-23 0 17.10 16.75 17.50 - - 0 0 - 17.10 16.75 17.50 - - 0 - 0.00%
2005-06-22 0 17.10 16.75 - - - 0 0 - 17.10 16.75 - - - 0 - 0.00%
2005-06-21 0 17.10 16.70 17.20 - - 0 0 - 17.10 16.70 17.20 - - 0 - 0.00%
2005-06-20 0 17.10 16.70 17.30 - - 0 0 - 17.10 16.70 17.30 - - 0 - 0.00%
2005-06-17 0 17.10 16.70 17.30 - - 0 0 - 17.10 16.70 17.30 - - 0 - 0.00%
2005-06-16 0 17.10 16.70 17.10 - - 0 0 - 17.10 16.70 17.10 - - 0 - 0.00%
2005-06-15 0 17.10 16.70 17.40 - - 0 0 - 17.10 16.70 17.40 - - 0 - 0.00%
2005-06-14 0 17.10 16.80 17.20 - - 0 0 - 17.10 16.80 17.20 - - 0 - 0.00%
2005-06-13 0 17.10 16.70 17.10 - - 0 0 - 17.10 16.70 17.10 - - 0 - -1.72%
2005-06-10 0 17.40 16.80 17.40 - - 0 0 - 17.40 16.80 17.40 - - 0 - 0.00%
2005-06-09 0 17.40 16.60 17.40 17.00 17.40 40,000 684,000 17.100 17.40 16.60 17.40 17.00 17.40 40,000 17.100 4.82%
2005-06-08 0 16.60 16.60 17.00 - - 0 0 - 16.60 16.60 17.00 - - 0 - 0.00%
2005-06-07 0 16.60 16.60 17.00 16.60 16.60 60,000 996,000 16.600 16.60 16.60 17.00 16.60 16.60 60,000 16.600 0.00%
2005-06-06 0 16.60 16.60 16.95 16.60 16.60 40,000 664,000 16.600 16.60 16.60 16.95 16.60 16.60 40,000 16.600 0.00%
2005-06-03 0 16.60 16.60 16.90 - - 0 0 - 16.60 16.60 16.90 - - 0 - 0.61%
2005-06-02 0 16.50 16.50 16.95 - - 0 0 - 16.50 16.50 16.95 - - 0 - 0.61%
2005-06-01 0 16.40 16.30 17.00 16.40 16.80 40,000 664,000 16.600 16.40 16.30 17.00 16.40 16.80 40,000 16.600 -4.09%
2005-05-31 0 17.10 16.80 17.10 - - 0 0 - 17.10 16.80 17.10 - - 0 - 0.00%
2005-05-30 0 17.10 16.80 17.10 - - 0 0 - 17.10 16.80 17.10 - - 0 - 0.00%
2005-05-27 0 17.10 16.80 17.10 - - 0 0 - 17.10 16.80 17.10 - - 0 - 0.00%
2005-05-26 0 17.10 16.80 17.10 - - 0 0 - 17.10 16.80 17.10 - - 0 - -0.58%
2005-05-25 0 17.20 17.00 17.60 - - 0 0 - 17.20 17.00 17.60 - - 0 - 0.00%
2005-05-24 0 17.20 17.00 17.60 - - 0 0 - 17.20 17.00 17.60 - - 0 - 0.00%
2005-05-23 0 17.20 17.00 17.60 - - 0 0 - 17.20 17.00 17.60 - - 0 - 0.00%
2005-05-20 0 17.20 17.00 - - - 0 0 - 17.20 17.00 - - - 0 - 0.00%
2005-05-19 0 17.20 17.00 - - - 0 0 - 17.20 17.00 - - - 0 - 0.00%
2005-05-18 0 17.20 17.00 - - - 0 0 - 17.20 17.00 - - - 0 - 0.00%
2005-05-17 0 17.20 17.20 - - - 0 0 - 17.20 17.20 - - - 0 - 0.00%
2005-05-13 0 17.20 17.20 - - - 1,000 17,200 17.200 17.20 17.20 - - - 1,000 17.200 0.00%
2005-05-12 0 17.20 17.20 - - - 10,000 172,000 17.200 17.20 17.20 - - - 10,000 17.200 0.00%
2005-05-11 0 17.20 17.20 - 17.20 17.20 10,000 172,000 17.200 17.20 17.20 - 17.20 17.20 10,000 17.200 0.00%
2005-05-10 0 17.20 17.20 - - - 0 0 - 17.20 17.20 - - - 0 - 0.00%
2005-05-09 0 17.20 17.20 - - - 0 0 - 17.20 17.20 - - - 0 - 0.00%
2005-05-06 0 17.20 17.20 17.60 - - 0 0 - 17.20 17.20 17.60 - - 0 - 1.18%
2005-05-05 0 17.00 16.85 - 17.00 17.25 80,000 1,377,500 17.219 17.00 16.85 - 17.00 17.25 80,000 17.219 -1.45%
2005-05-04 0 17.25 - 17.40 17.25 17.25 30,000 517,000 17.233 17.25 - 17.40 17.25 17.25 30,000 17.233 -1.99%
2005-05-03 0 17.60 17.30 17.80 - - 0 0 - 17.60 17.30 17.80 - - 0 - 0.00%
2005-04-29 0 17.60 17.25 17.80 - - 50,000 880,000 17.600 17.60 17.25 17.80 - - 50,000 17.600 0.00%
2005-04-28 0 17.60 17.25 17.60 17.80 17.80 20,000 356,000 17.800 17.60 17.25 17.60 17.80 17.80 20,000 17.800 2.03%
2005-04-27 0 17.25 17.25 17.80 17.25 17.25 10,000 172,500 17.250 17.25 17.25 17.80 17.25 17.25 10,000 17.250 -0.86%
2005-04-26 0 17.40 17.30 - - - 0 0 - 17.40 17.30 - - - 0 - 0.00%
2005-04-25 0 17.40 17.25 - - - 0 0 - 17.40 17.25 - - - 0 - 0.00%
2005-04-22 0 17.40 17.25 - - - 0 0 - 17.40 17.25 - - - 0 - 0.00%
2005-04-21 0 17.40 17.10 - - - 0 0 - 17.40 17.10 - - - 0 - 0.00%
2005-04-20 0 17.40 17.10 - - - 16,000 273,600 17.100 17.40 17.10 - - - 16,000 17.100 0.00%
2005-04-19 0 17.40 17.10 17.40 - - 0 0 - 17.40 17.10 17.40 - - 0 - -0.29%
2005-04-18 0 17.45 17.20 17.45 17.45 17.50 20,000 349,500 17.475 17.45 17.20 17.45 17.45 17.50 20,000 17.475 -1.97%
2005-04-15 0 17.80 17.50 17.80 - - 0 0 - 17.80 17.50 17.80 - - 0 - 0.00%
2005-04-14 0 17.80 17.50 17.80 - - 0 0 - 17.80 17.50 17.80 - - 0 - 0.00%
2005-04-13 0 17.80 17.40 18.20 - - 0 0 - 17.80 17.40 18.20 - - 0 - 0.00%
2005-04-12 0 17.80 17.40 18.20 - - 0 0 - 17.80 17.40 18.20 - - 0 - 0.00%
2005-04-11 0 17.80 17.40 18.20 - - 0 0 - 17.80 17.40 18.20 - - 0 - 0.00%
2005-04-08 0 17.80 17.40 - 17.55 17.80 25,000 439,000 17.560 17.80 17.40 - 17.55 17.80 25,000 17.560 1.42%
2005-04-07 0 17.55 17.55 17.80 17.40 17.55 35,000 608,500 17.386 17.55 17.55 17.80 17.40 17.55 35,000 17.386 0.86%
2005-04-06 0 17.40 17.40 - - - 4,500 76,500 17.000 17.40 17.40 - - - 4,500 17.000 0.00%
2005-04-04 0 17.40 17.40 18.00 17.40 17.50 92,500 1,614,500 17.454 17.40 17.40 18.00 17.40 17.50 92,500 17.454 -1.69%
2005-04-01 0 17.70 17.50 17.70 - - 0 0 - 17.70 17.50 17.70 - - 0 - 0.00%
2005-03-31 0 17.70 17.50 17.75 17.50 17.70 30,000 527,000 17.567 17.70 17.50 17.75 17.50 17.70 30,000 17.567 0.57%
2005-03-30 0 17.60 17.50 17.75 - - 0 0 - 17.60 17.50 17.75 - - 0 - 0.00%
2005-03-29 0 17.60 17.60 18.00 17.60 17.60 30,000 528,000 17.600 17.60 17.60 18.00 17.60 17.60 30,000 17.600 -2.22%
2005-03-24 0 18.00 17.60 - - - 100,000 1,780,000 17.800 18.00 17.60 - - - 100,000 17.800 0.00%
2005-03-23 0 18.00 17.60 18.00 17.60 18.00 20,000 356,000 17.800 18.00 17.60 18.00 17.60 18.00 20,000 17.800 0.00%
2005-03-22 0 18.00 17.75 18.00 18.00 18.00 40,000 720,000 18.000 18.00 17.75 18.00 18.00 18.00 40,000 18.000 0.00%
2005-03-21 0 18.00 17.85 18.10 18.00 18.00 10,000 180,000 18.000 18.00 17.85 18.10 18.00 18.00 10,000 18.000 1.41%
2005-03-18 0 17.75 17.75 18.00 17.75 17.75 20,000 356,500 17.825 17.75 17.75 18.00 17.75 17.75 20,000 17.825 -1.39%
2005-03-17 0 18.00 17.75 18.00 - - 0 0 - 18.00 17.75 18.00 - - 0 - 0.00%
2005-03-16 0 18.00 17.75 18.00 17.90 18.00 70,000 1,258,000 17.971 18.00 17.75 18.00 17.90 18.00 70,000 17.971 0.56%
2005-03-15 0 17.90 17.75 17.90 - - 0 0 - 17.90 17.75 17.90 - - 0 - 0.00%
2005-03-14 0 17.90 17.75 17.90 - - 0 0 - 17.90 17.75 17.90 - - 0 - 0.00%
2005-03-11 0 17.90 17.75 18.00 17.90 17.90 30,000 537,000 17.900 17.90 17.75 18.00 17.90 17.90 30,000 17.900 0.00%
2005-03-10 0 17.90 17.75 - 17.90 17.90 10,000 179,000 17.900 17.90 17.75 - 17.90 17.90 10,000 17.900 -0.56%
2005-03-09 0 18.00 18.00 18.30 - - 0 0 - 18.00 18.00 18.30 - - 0 - 1.69%
2005-03-08 0 17.70 17.70 - - - 0 0 - 17.70 17.70 - - - 0 - 2.61%
2005-03-07 0 17.25 17.25 - - - 0 0 - 17.25 17.25 - - - 0 - 1.17%
2005-03-04 0 17.05 17.05 - 17.05 17.05 10,000 170,500 17.050 17.05 17.05 - 17.05 17.05 10,000 17.050 0.00%
2005-03-03 0 17.05 17.05 - 17.05 17.05 100,000 1,705,000 17.050 17.05 17.05 - 17.05 17.05 100,000 17.050 0.29%
2005-03-02 0 17.00 17.00 - 17.00 17.00 20,000 340,000 17.000 17.00 17.00 - 17.00 17.00 20,000 17.000 -0.29%
2005-03-01 0 17.05 17.05 - - - 400 6,600 16.500 17.05 17.05 - - - 400 16.500 0.59%
2005-02-28 0 16.95 16.95 - - - 0 0 - 16.95 16.95 - - - 0 - 0.00%
2005-02-25 0 16.95 16.95 - - - 0 0 - 16.95 16.95 - - - 0 - 0.30%
2005-02-24 0 16.90 16.90 - - - 0 0 - 16.90 16.90 - - - 0 - 0.30%
2005-02-23 0 16.85 16.85 - - - 0 0 - 16.85 16.85 - - - 0 - 0.30%
2005-02-22 0 16.80 16.80 - - - 0 0 - 16.80 16.80 - - - 0 - 0.00%
2005-02-21 0 16.80 16.75 - - - 90,000 1,512,000 16.800 16.80 16.75 - - - 90,000 16.800 0.00%
2005-02-18 0 16.80 16.80 17.50 16.80 16.90 30,000 505,500 16.850 16.80 16.80 17.50 16.80 16.90 30,000 16.850 -4.00%
2005-02-17 0 17.50 16.90 17.50 - - 0 0 - 17.50 16.90 17.50 - - 0 - 0.00%
2005-02-16 0 17.50 16.90 17.50 - - 0 0 - 17.50 16.90 17.50 - - 0 - 0.00%
2005-02-15 0 17.50 16.80 17.50 17.50 17.50 10,000 175,000 17.500 17.50 16.80 17.50 17.50 17.50 10,000 17.500 5.42%
2005-02-14 0 16.60 16.60 - 16.40 16.40 30,000 492,000 16.400 16.60 16.60 - 16.40 16.40 30,000 16.400 0.61%
2005-02-08 0 16.50 16.50 - - - 0 0 - 16.50 16.50 - - - 0 - 0.00%
2005-02-07 0 16.50 16.50 - - - 0 0 - 16.50 16.50 - - - 0 - 0.61%
2005-02-04 0 16.40 16.40 - - - 0 0 - 16.40 16.40 - - - 0 - 0.00%
2005-02-03 0 16.40 16.40 - - - 0 0 - 16.40 16.40 - - - 0 - 1.23%
2005-02-02 0 16.20 16.20 - 16.00 16.00 10,000 160,000 16.000 16.20 16.20 - 16.00 16.00 10,000 16.000 1.25%
2005-02-01 0 16.00 - 16.00 - - 0 0 - 16.00 - 16.00 - - 0 - -3.03%
2005-01-31 0 16.50 - - - - 0 0 - 16.50 - - - - 0 - 0.00%
2005-01-28 0 16.50 16.50 - - - 0 0 - 16.50 16.50 - - - 0 - 0.00%
2005-01-27 0 16.50 16.50 - - - 0 0 - 16.50 16.50 - - - 0 - 0.00%
2005-01-26 0 16.50 16.50 - - - 0 0 - 16.50 16.50 - - - 0 - 0.00%
2005-01-25 0 16.50 16.50 - - - 0 0 - 16.50 16.50 - - - 0 - 0.00%
2005-01-24 0 16.50 16.50 - - - 50,000 825,000 16.500 16.50 16.50 - - - 50,000 16.500 0.00%
2005-01-21 0 16.50 16.50 - - - 0 0 - 16.50 16.50 - - - 0 - 0.00%
2005-01-20 0 16.50 16.50 - - - 0 0 - 16.50 16.50 - - - 0 - 0.00%
2005-01-19 0 16.50 16.50 - 16.50 16.50 10,000 165,000 16.500 16.50 16.50 - 16.50 16.50 10,000 16.500 0.00%
2005-01-18 0 16.50 16.50 - 16.50 16.50 10,000 165,000 16.500 16.50 16.50 - 16.50 16.50 10,000 16.500 0.00%
2005-01-17 0 16.50 16.50 16.70 16.50 16.50 20,000 330,000 16.500 16.50 16.50 16.70 16.50 16.50 20,000 16.500 0.00%
2005-01-14 0 16.50 - 16.50 - - 0 0 - 16.50 - 16.50 - - 0 - -1.20%
2005-01-13 0 16.70 - 16.70 - - 5,000 80,500 16.100 16.70 - 16.70 - - 5,000 16.100 0.00%
2005-01-12 0 16.70 - 16.70 - - 0 0 - 16.70 - 16.70 - - 0 - 0.00%
2005-01-11 0 16.70 - 16.70 - - 0 0 - 16.70 - 16.70 - - 0 - -0.30%
2005-01-10 0 16.75 - 16.75 - - 0 0 - 16.75 - 16.75 - - 0 - 0.00%
2005-01-07 0 16.75 - 16.75 - - 0 0 - 16.75 - 16.75 - - 0 - 0.00%
2005-01-06 0 16.75 - - - - 0 0 - 16.75 - - - - 0 - 0.00%
2005-01-05 0 16.75 - - 16.75 16.75 20,000 335,000 16.750 16.75 - - 16.75 16.75 20,000 16.750 0.00%
2005-01-04 0 16.75 16.75 - - - 0 0 - 16.75 16.75 - - - 0 - 0.00%
2005-01-03 0 16.75 16.75 - - - 0 0 - 16.75 16.75 - - - 0 - 0.00%
2004-12-31 0 16.75 16.75 17.20 - - 0 0 - 16.75 16.75 17.20 - - 0 - 0.00%
2004-12-30 0 16.75 16.75 17.20 - - 0 0 - 16.75 16.75 17.20 - - 0 - 1.52%
2004-12-29 0 16.50 16.50 17.20 16.50 16.50 60,000 990,000 16.500 16.50 16.50 17.20 16.50 16.50 60,000 16.500 1.23%
2004-12-28 0 16.30 16.30 16.50 16.30 16.40 20,000 327,000 16.350 16.30 16.30 16.50 16.30 16.40 20,000 16.350 -1.21%
2004-12-24 0 16.50 16.40 16.50 16.50 16.50 80,000 1,320,000 16.500 16.50 16.40 16.50 16.50 16.50 80,000 16.500 -1.49%
2004-12-23 0 16.75 16.75 17.20 - - 0 0 - 16.75 16.75 17.20 - - 0 - 0.00%
2004-12-22 0 16.75 16.75 17.20 - - 0 0 - 16.75 16.75 17.20 - - 0 - 1.21%
2004-12-21 0 16.55 16.55 17.20 - - 0 0 - 16.55 16.55 17.20 - - 0 - 0.00%
2004-12-20 0 16.55 16.55 17.20 - - 0 0 - 16.55 16.55 17.20 - - 0 - 0.00%
2004-12-17 0 16.55 16.55 17.20 - - 0 0 - 16.55 16.55 17.20 - - 0 - 0.00%
2004-12-16 0 16.55 16.55 17.20 - - 0 0 - 16.55 16.55 17.20 - - 0 - 0.00%
2004-12-15 0 16.55 16.55 17.20 - - 0 0 - 16.55 16.55 17.20 - - 0 - 0.00%
2004-12-14 0 16.55 16.55 17.00 - - 0 0 - 16.55 16.55 17.00 - - 0 - 0.61%
2004-12-13 0 16.45 16.45 17.00 - - 0 0 - 16.45 16.45 17.00 - - 0 - 0.00%
2004-12-10 0 16.45 16.45 17.00 - - 0 0 - 16.45 16.45 17.00 - - 0 - 0.00%
2004-12-09 0 16.45 16.45 17.00 16.45 16.45 32,260 530,112 16.432 16.45 16.45 17.00 16.45 16.45 32,260 16.432 0.00%
2004-12-08 0 16.45 16.45 17.00 - - 0 0 - 16.45 16.45 17.00 - - 0 - 0.00%
2004-12-07 0 16.45 16.45 17.00 - - 0 0 - 16.45 16.45 17.00 - - 0 - 0.00%
2004-12-06 0 16.45 16.45 17.00 16.45 16.45 12,500 204,500 16.360 16.45 16.45 17.00 16.45 16.45 12,500 16.360 0.30%
2004-12-03 0 16.40 16.40 17.00 - - 0 0 - 16.40 16.40 17.00 - - 0 - 0.00%
2004-12-02 0 16.40 16.40 17.20 16.40 16.40 40,000 656,000 16.400 16.40 16.40 17.20 16.40 16.40 40,000 16.400 0.00%
2004-12-01 0 16.40 16.40 17.20 16.40 16.60 32,500 536,500 16.508 16.40 16.40 17.20 16.40 16.60 32,500 16.508 -1.20%
2004-11-30 0 16.60 16.60 17.00 16.60 16.60 87,000 1,440,700 16.560 16.60 16.60 17.00 16.60 16.60 87,000 16.560 2.47%
2004-11-29 0 16.20 16.20 16.60 - - 0 0 - 16.20 16.20 16.60 - - 0 - 0.00%
2004-11-26 0 16.20 16.20 16.60 - - 6,000 94,200 15.700 16.20 16.20 16.60 - - 6,000 15.700 0.62%
2004-11-25 0 16.10 16.10 16.60 16.00 16.00 200,000 3,200,000 16.000 16.10 16.10 16.60 16.00 16.00 200,000 16.000 -1.83%
2004-11-24 0 16.40 16.40 16.60 - - 0 0 - 16.40 16.40 16.60 - - 0 - 0.00%
2004-11-23 0 16.40 16.40 16.60 16.40 16.40 10,000 164,000 16.400 16.40 16.40 16.60 16.40 16.40 10,000 16.400 0.00%
2004-11-22 0 16.40 16.40 16.60 16.40 16.40 18,000 290,400 16.133 16.40 16.40 16.60 16.40 16.40 18,000 16.133 0.00%
2004-11-19 0 16.40 16.40 16.60 16.40 16.40 10,000 164,000 16.400 16.40 16.40 16.60 16.40 16.40 10,000 16.400 0.00%
2004-11-18 0 16.40 16.40 16.60 16.40 16.40 20,000 328,000 16.400 16.40 16.40 16.60 16.40 16.40 20,000 16.400 -1.20%
2004-11-17 0 16.60 16.40 16.60 - - 0 0 - 16.60 16.40 16.60 - - 0 - 0.00%
2004-11-16 0 16.60 16.40 16.60 - - 0 0 - 16.60 16.40 16.60 - - 0 - 0.00%
2004-11-15 0 16.60 16.40 16.60 16.60 16.60 10,000 166,000 16.600 16.60 16.40 16.60 16.60 16.60 10,000 16.600 0.61%
2004-11-12 0 16.50 16.40 17.20 - - 0 0 - 16.50 16.40 17.20 - - 0 - 0.00%
2004-11-11 0 16.50 16.40 17.20 16.50 16.50 50,000 825,000 16.500 16.50 16.40 17.20 16.50 16.50 50,000 16.500 0.61%
2004-11-10 0 16.40 16.00 17.20 - - 0 0 - 16.40 16.00 17.20 - - 0 - 0.00%
2004-11-09 0 16.40 16.10 17.20 - - 0 0 - 16.40 16.10 17.20 - - 0 - 0.00%
2004-11-08 0 16.40 16.10 17.20 16.40 16.40 20,000 328,000 16.400 16.40 16.10 17.20 16.40 16.40 20,000 16.400 0.00%
2004-11-05 0 16.40 16.00 16.40 16.40 16.40 10,000 164,000 16.400 16.40 16.00 16.40 16.40 16.40 10,000 16.400 0.31%
2004-11-04 0 16.35 16.00 16.40 - - 0 0 - 16.35 16.00 16.40 - - 0 - 0.00%
2004-11-03 0 16.35 - 16.40 16.35 16.35 10,000 163,500 16.350 16.35 - 16.40 16.35 16.35 10,000 16.350 2.19%
2004-11-02 0 16.00 - 16.35 - - 0 0 - 16.00 - 16.35 - - 0 - 0.00%
2004-11-01 0 16.00 - 16.30 - - 0 0 - 16.00 - 16.30 - - 0 - 0.00%
2004-10-29 0 16.00 16.00 16.40 - - 0 0 - 16.00 16.00 16.40 - - 0 - 0.00%
2004-10-28 0 16.00 16.00 16.40 16.00 16.00 20,000 320,000 16.000 16.00 16.00 16.40 16.00 16.00 20,000 16.000 0.00%
2004-10-27 0 16.00 - 16.00 - - 0 0 - 16.00 - 16.00 - - 0 - 0.00%
2004-10-26 0 16.00 - 16.00 - - 0 0 - 16.00 - 16.00 - - 0 - -1.23%
2004-10-25 0 16.20 - 16.40 16.20 16.20 20,000 324,000 16.200 16.20 - 16.40 16.20 16.20 20,000 16.200 -1.22%
2004-10-21 0 16.40 16.20 16.40 - - 0 0 - 16.40 16.20 16.40 - - 0 - -0.61%
2004-10-20 0 16.50 16.30 16.80 16.50 16.50 20,000 330,000 16.500 16.50 16.30 16.80 16.50 16.50 20,000 16.500 0.00%
2004-10-19 0 16.50 16.50 16.80 - - 0 0 - 16.50 16.50 16.80 - - 0 - 0.00%
2004-10-18 0 16.50 16.30 16.80 - - 0 0 - 16.50 16.30 16.80 - - 0 - 0.00%
2004-10-15 0 16.50 16.30 16.70 - - 0 0 - 16.50 16.30 16.70 - - 0 - 0.00%
2004-10-14 0 16.50 16.50 16.80 - - 0 0 - 16.50 16.50 16.80 - - 0 - 0.00%
2004-10-13 0 16.50 16.50 16.80 - - 0 0 - 16.50 16.50 16.80 - - 0 - 0.00%
2004-10-12 0 16.50 16.50 16.90 16.50 16.50 17,500 285,000 16.286 16.50 16.50 16.90 16.50 16.50 17,500 16.286 0.00%
2004-10-11 0 16.50 16.50 17.00 - - 0 0 - 16.50 16.50 17.00 - - 0 - 0.00%
2004-10-08 0 16.50 16.50 17.00 - - 0 0 - 16.50 16.50 17.00 - - 0 - 0.00%
2004-10-07 0 16.50 16.50 17.00 - - 0 0 - 16.50 16.50 17.00 - - 0 - 0.00%
2004-10-06 0 16.50 16.50 17.00 - - 10,000 165,000 16.500 16.50 16.50 17.00 - - 10,000 16.500 0.00%
2004-10-05 0 16.50 16.50 16.90 16.50 16.50 10,000 165,000 16.500 16.50 16.50 16.90 16.50 16.50 10,000 16.500 0.00%
2004-10-04 0 16.50 16.50 16.80 - - 0 0 - 16.50 16.50 16.80 - - 0 - 0.00%
2004-09-30 0 16.50 16.20 16.70 16.50 16.50 10,000 165,000 16.500 16.50 16.20 16.70 16.50 16.50 10,000 16.500 4.43%
2004-09-28 0 15.80 15.60 16.50 15.80 15.80 10,000 158,000 15.800 15.80 15.60 16.50 15.80 15.80 10,000 15.800 0.00%
2004-09-27 0 15.80 - 15.80 - - 0 0 - 15.80 - 15.80 - - 0 - -1.25%
2004-09-24 0 16.00 - 17.20 16.00 16.00 30,000 480,000 16.000 16.00 - 17.20 16.00 16.00 30,000 16.000 0.00%
2004-09-23 0 16.00 16.00 17.20 - - 0 0 - 16.00 16.00 17.20 - - 0 - 0.00%
2004-09-22 0 16.00 16.00 17.20 - - 0 0 - 16.00 16.00 17.20 - - 0 - 0.00%
2004-09-21 0 16.00 16.00 17.20 16.00 16.00 20,000 320,000 16.000 16.00 16.00 17.20 16.00 16.00 20,000 16.000 0.00%
2004-09-20 0 16.00 16.00 17.00 16.00 16.00 10,000 160,000 16.000 16.00 16.00 17.00 16.00 16.00 10,000 16.000 -3.03%
2004-09-17 0 16.50 16.00 17.20 16.50 16.50 10,000 165,000 16.500 16.50 16.00 17.20 16.50 16.50 10,000 16.500 3.13%
2004-09-16 0 16.00 - 16.50 - - 0 0 - 16.00 - 16.50 - - 0 - 0.00%
2004-09-15 0 16.00 16.00 16.50 - - 0 0 - 16.00 16.00 16.50 - - 0 - 0.00%
2004-09-14 0 16.00 16.00 16.50 16.00 16.00 15,000 237,500 15.833 16.00 16.00 16.50 16.00 16.00 15,000 15.833 0.00%
2004-09-13 0 16.00 16.00 16.50 - - 0 0 - 16.00 16.00 16.50 - - 0 - 0.00%
2004-09-10 0 16.00 16.00 16.50 16.00 16.00 38,000 604,000 15.895 16.00 16.00 16.50 16.00 16.00 38,000 15.895 0.00%
2004-09-09 0 16.00 16.00 16.40 - - 0 0 - 16.00 16.00 16.40 - - 0 - 0.00%
2004-09-08 0 16.00 16.00 16.40 16.00 16.00 15,000 238,000 15.867 16.00 16.00 16.40 16.00 16.00 15,000 15.867 0.00%
2004-09-07 0 16.00 16.00 16.40 16.00 16.00 10,000 160,000 16.000 16.00 16.00 16.40 16.00 16.00 10,000 16.000 0.00%
2004-09-06 0 16.00 16.00 17.00 - - 0 0 - 16.00 16.00 17.00 - - 0 - 0.00%
2004-09-03 0 16.00 16.00 16.30 16.00 16.00 20,000 320,000 16.000 16.00 16.00 16.30 16.00 16.00 20,000 16.000 0.00%
2004-09-02 0 16.00 15.60 16.00 - - 0 0 - 16.00 15.60 16.00 - - 0 - 0.00%
2004-09-01 0 16.00 15.60 16.00 - - 0 0 - 16.00 15.60 16.00 - - 0 - 0.00%
2004-08-31 0 16.00 15.50 16.00 - - 0 0 - 16.00 15.50 16.00 - - 0 - 0.00%
2004-08-30 0 16.00 15.50 16.00 - - 0 0 - 16.00 15.50 16.00 - - 0 - 0.00%
2004-08-27 0 16.00 15.50 16.00 - - 0 0 - 16.00 15.50 16.00 - - 0 - 0.00%
2004-08-26 0 16.00 15.60 16.00 16.00 16.00 10,000 160,000 16.000 16.00 15.60 16.00 16.00 16.00 10,000 16.000 0.00%
2004-08-25 0 16.00 15.65 16.00 15.65 16.00 20,000 316,500 15.825 16.00 15.65 16.00 15.65 16.00 20,000 15.825 5.26%
2004-08-24 0 15.20 15.20 17.00 - - 0 0 - 15.20 15.20 17.00 - - 0 - 0.00%
2004-08-23 0 15.20 15.20 17.20 - - 0 0 - 15.20 15.20 17.20 - - 0 - 0.00%
2004-08-20 0 15.20 15.20 16.00 - - 0 0 - 15.20 15.20 16.00 - - 0 - 0.00%
2004-08-19 0 15.20 15.20 17.20 - - 0 0 - 15.20 15.20 17.20 - - 0 - 0.66%
2004-08-18 0 15.10 15.10 16.50 - - 0 0 - 15.10 15.10 16.50 - - 0 - 0.00%
2004-08-17 0 15.10 15.10 16.00 15.00 15.30 20,000 303,000 15.150 15.10 15.10 16.00 15.00 15.30 20,000 15.150 -2.58%
2004-08-16 0 15.50 - 16.00 - - 0 0 - 15.50 - 16.00 - - 0 - 0.00%
2004-08-13 0 15.50 - 16.00 - - 0 0 - 15.50 - 16.00 - - 0 - 0.00%
2004-08-12 0 15.50 - 16.00 - - 0 0 - 15.50 - 16.00 - - 0 - 0.00%
2004-08-11 0 15.50 15.50 16.00 15.50 15.50 60,000 930,000 15.500 15.50 15.50 16.00 15.50 15.50 60,000 15.500 0.00%
2004-08-10 0 15.50 15.50 16.00 - - 0 0 - 15.50 15.50 16.00 - - 0 - 0.00%
2004-08-09 0 15.50 15.50 16.00 - - 0 0 - 15.50 15.50 16.00 - - 0 - 0.00%
2004-08-06 0 15.50 15.50 16.00 - - 0 0 - 15.50 15.50 16.00 - - 0 - 0.00%
2004-08-05 0 15.50 15.50 16.00 15.50 15.50 30,000 465,000 15.500 15.50 15.50 16.00 15.50 15.50 30,000 15.500 2.99%
2004-08-04 0 15.05 15.05 15.50 15.00 15.00 10,000 150,000 15.000 15.05 15.05 15.50 15.00 15.00 10,000 15.000 0.33%
2004-08-03 0 15.00 15.00 15.50 15.00 15.05 60,000 900,500 15.008 15.00 15.00 15.50 15.00 15.05 60,000 15.008 0.00%
2004-08-02 0 15.00 15.00 15.50 15.00 15.00 10,000 150,000 15.000 15.00 15.00 15.50 15.00 15.00 10,000 15.000 -0.66%
2004-07-30 0 15.10 - 15.50 - - 0 0 - 15.10 - 15.50 - - 0 - 0.00%
2004-07-29 0 15.10 14.90 15.50 - - 0 0 - 15.10 14.90 15.50 - - 0 - 0.00%
2004-07-28 0 15.10 - 16.00 - - 0 0 - 15.10 - 16.00 - - 0 - 0.00%
2004-07-27 0 15.10 - 16.00 - - 0 0 - 15.10 - 16.00 - - 0 - 0.00%
2004-07-26 0 15.10 - 16.00 - - 0 0 - 15.10 - 16.00 - - 0 - 0.00%
2004-07-23 0 15.10 15.10 16.00 - - 0 0 - 15.10 15.10 16.00 - - 0 - 0.00%
2004-07-22 0 15.10 15.10 15.50 15.10 15.50 129,850 1,979,265 15.243 15.10 15.10 15.50 15.10 15.50 129,850 15.243 -1.95%
2004-07-21 0 15.40 15.30 15.90 15.40 15.50 30,000 463,000 15.433 15.40 15.30 15.90 15.40 15.50 30,000 15.433 -3.14%
2004-07-20 0 15.90 - 15.90 - - 0 0 - 15.90 - 15.90 - - 0 - -0.63%
2004-07-19 0 16.00 - 16.00 - - 0 0 - 16.00 - 16.00 - - 0 - 0.00%
2004-07-16 0 16.00 - 16.00 - - 0 0 - 16.00 - 16.00 - - 0 - -3.03%
2004-07-15 0 16.50 - 16.50 - - 0 0 - 16.50 - 16.50 - - 0 - -1.79%
2004-07-14 0 16.80 - 16.80 - - 0 0 - 16.80 - 16.80 - - 0 - -0.59%
2004-07-13 0 16.90 - 16.90 - - 0 0 - 16.90 - 16.90 - - 0 - 0.00%
2004-07-12 0 16.90 - 16.90 - - 5,000 80,000 16.000 16.90 - 16.90 - - 5,000 16.000 0.00%
2004-07-09 0 16.90 - 16.90 - - 0 0 - 16.90 - 16.90 - - 0 - 0.00%
2004-07-08 0 16.90 - 16.90 - - 0 0 - 16.90 - 16.90 - - 0 - 0.00%
2004-07-07 0 16.90 - 17.00 - - 0 0 - 16.90 - 17.00 - - 0 - 0.00%
2004-07-06 0 16.90 - 16.90 16.90 16.90 10,150 171,325 16.879 16.90 - 16.90 16.90 16.90 10,150 16.879 0.00%
2004-07-05 0 16.90 - 17.10 - - 0 0 - 16.90 - 17.10 - - 0 - 0.00%
2004-07-02 0 16.90 - 17.10 - - 0 0 - 16.90 - 17.10 - - 0 - 0.00%
2004-06-30 0 16.90 - 17.10 - - 0 0 - 16.90 - 17.10 - - 0 - 0.00%
2004-06-29 0 16.90 - 17.10 - - 0 0 - 16.90 - 17.10 - - 0 - 0.00%
2004-06-28 0 16.90 - 17.00 - - 0 0 - 16.90 - 17.00 - - 0 - 0.00%
2004-06-25 0 16.90 - 17.00 - - 0 0 - 16.90 - 17.00 - - 0 - 0.00%
2004-06-24 0 16.90 - 17.20 - - 0 0 - 16.90 - 17.20 - - 0 - 0.00%
2004-06-23 0 16.90 - 17.10 - - 0 0 - 16.90 - 17.10 - - 0 - 0.00%
2004-06-21 0 16.90 - 17.00 - - 0 0 - 16.90 - 17.00 - - 0 - 0.00%
2004-06-18 0 16.90 - 16.90 - - 0 0 - 16.90 - 16.90 - - 0 - -0.59%
2004-06-17 0 17.00 - 17.00 - - 0 0 - 17.00 - 17.00 - - 0 - -0.58%
2004-06-16 0 17.10 - 17.15 - - 0 0 - 17.10 - 17.15 - - 0 - 0.00%
2004-06-15 0 17.10 - 17.10 - - 0 0 - 17.10 - 17.10 - - 0 - -0.58%
2004-06-14 0 17.20 - 17.35 - - 0 0 - 17.20 - 17.35 - - 0 - 0.00%
2004-06-11 0 17.20 - 17.40 - - 0 0 - 17.20 - 17.40 - - 0 - 0.00%
2004-06-10 0 17.20 - 17.25 - - 0 0 - 17.20 - 17.25 - - 0 - 0.00%
2004-06-09 0 17.20 - 17.40 - - 0 0 - 17.20 - 17.40 - - 0 - 0.00%
2004-06-08 0 17.20 - 17.40 - - 0 0 - 17.20 - 17.40 - - 0 - 0.00%
2004-06-07 0 17.20 - 17.20 16.95 17.20 40,000 683,500 17.088 17.20 - 17.20 16.95 17.20 40,000 17.088 4.88%
2004-06-04 0 16.40 16.40 17.00 - - 0 0 - 16.40 16.40 17.00 - - 0 - 0.00%
2004-06-03 0 16.40 16.10 16.60 16.40 16.40 20,000 328,000 16.400 16.40 16.10 16.60 16.40 16.40 20,000 16.400 0.00%
2004-06-02 0 16.40 16.40 17.00 16.40 16.40 10,000 164,000 16.400 16.40 16.40 17.00 16.40 16.40 10,000 16.400 0.00%
2004-06-01 0 16.40 16.40 17.00 - - 0 0 - 16.40 16.40 17.00 - - 0 - 0.00%
2004-05-31 0 16.40 16.10 17.00 16.40 16.40 26,000 422,800 16.262 16.40 16.10 17.00 16.40 16.40 26,000 16.262 0.00%
2004-05-28 0 16.40 16.40 17.00 16.00 16.00 10,000 160,000 16.000 16.40 16.40 17.00 16.00 16.00 10,000 16.000 0.00%
2004-05-27 0 16.40 15.85 16.90 16.40 16.40 15,000 241,500 16.100 16.40 15.85 16.90 16.40 16.40 15,000 16.100 3.47%
2004-05-25 0 15.85 15.85 16.95 - - 0 0 - 15.85 15.85 16.95 - - 0 - 0.00%
2004-05-24 0 15.85 15.85 16.80 - - 0 0 - 15.85 15.85 16.80 - - 0 - 1.93%
2004-05-21 0 15.55 15.55 16.40 - - 0 0 - 15.55 15.55 16.40 - - 0 - 0.32%
2004-05-20 0 15.50 15.50 16.40 15.50 15.50 20,000 310,000 15.500 15.50 15.50 16.40 15.50 15.50 20,000 15.500 0.00%
2004-05-19 0 15.50 15.50 16.40 15.35 15.50 50,000 773,500 15.470 15.50 15.50 16.40 15.35 15.50 50,000 15.470 -1.59%
2004-05-18 0 15.75 - 15.75 15.75 15.75 30,000 472,500 15.750 15.75 - 15.75 15.75 15.75 30,000 15.750 -6.53%
2004-05-17 0 16.85 - 16.85 - - 0 0 - 16.85 - 16.85 - - 0 - -0.30%
2004-05-14 0 16.90 - 16.90 - - 0 0 - 16.90 - 16.90 - - 0 - -1.46%
2004-05-13 0 17.15 - 17.15 - - 0 0 - 17.15 - 17.15 - - 0 - -0.29%
2004-05-12 0 17.20 - 17.20 - - 0 0 - 17.20 - 17.20 - - 0 - -0.29%
2004-05-11 0 17.25 - 17.25 - - 0 0 - 17.25 - 17.25 - - 0 - 0.00%
2004-05-10 0 17.25 - 17.25 - - 0 0 - 17.25 - 17.25 - - 0 - -1.15%
2004-05-07 0 17.45 - 17.45 - - 0 0 - 17.45 - 17.45 - - 0 - 0.00%
2004-05-06 0 17.45 - 17.45 - - 0 0 - 17.45 - 17.45 - - 0 - -0.29%
2004-05-05 0 17.50 - 17.60 - - 0 0 - 17.50 - 17.60 - - 0 - 0.00%
2004-05-04 0 17.50 - 17.90 17.10 17.50 55,000 941,500 17.118 17.50 - 17.90 17.10 17.50 55,000 17.118 2.34%
2004-05-03 0 17.10 17.00 17.10 17.05 17.10 30,000 512,000 17.067 17.10 17.00 17.10 17.05 17.10 30,000 17.067 0.29%
2004-04-30 0 17.05 17.00 17.35 17.00 17.05 70,000 1,192,000 17.029 17.05 17.00 17.35 17.00 17.05 70,000 17.029 -5.01%
2004-04-29 0 17.95 17.50 17.95 17.95 18.00 40,000 719,500 17.988 17.95 17.50 17.95 17.95 18.00 40,000 17.988 -2.97%
2004-04-28 0 18.50 18.20 18.50 - - 0 0 - 18.50 18.20 18.50 - - 0 - -1.07%
2004-04-27 0 18.70 18.10 18.70 - - 0 0 - 18.70 18.10 18.70 - - 0 - -0.53%
2004-04-26 0 18.80 18.00 18.80 - - 0 0 - 18.80 18.00 18.80 - - 0 - 0.00%
2004-04-23 0 18.80 18.00 18.80 - - 0 0 - 18.80 18.00 18.80 - - 0 - 0.00%
2004-04-22 0 18.80 18.00 18.80 - - 0 0 - 18.80 18.00 18.80 - - 0 - 0.00%
2004-04-21 0 18.80 18.00 18.80 - - 0 0 - 18.80 18.00 18.80 - - 0 - -0.53%
2004-04-20 0 18.90 18.00 18.90 19.00 19.00 20,000 380,000 19.000 18.90 18.00 18.90 19.00 19.00 20,000 19.000 2.16%
2004-04-19 0 18.50 18.25 18.50 - - 0 0 - 18.50 18.25 18.50 - - 0 - 0.00%
2004-04-16 0 18.50 18.25 18.70 - - 0 0 - 18.50 18.25 18.70 - - 0 - 0.00%
2004-04-15 0 18.50 18.50 19.20 18.50 18.50 25,000 460,000 18.400 18.50 18.50 19.20 18.50 18.50 25,000 18.400 -3.65%
2004-04-14 0 19.20 19.00 20.20 - - 0 0 - 19.20 19.00 20.20 - - 0 - 0.00%
2004-04-13 0 19.20 19.00 20.25 - - 0 0 - 19.20 19.00 20.25 - - 0 - 0.00%
2004-04-08 0 19.20 19.20 19.45 19.00 19.00 10,000 190,000 19.000 19.20 19.20 19.45 19.00 19.00 10,000 19.000 2.95%
2004-04-07 0 18.65 18.50 19.00 18.25 18.65 80,000 1,482,500 18.531 18.65 18.50 19.00 18.25 18.65 80,000 18.531 2.19%
2004-04-06 0 18.25 18.10 18.50 18.25 18.25 30,000 547,500 18.250 18.25 18.10 18.50 18.25 18.25 30,000 18.250 0.00%
2004-04-02 0 18.25 18.25 18.50 - - 0 0 - 18.25 18.25 18.50 - - 0 - 0.00%
2004-04-01 0 18.25 18.25 18.50 18.25 18.25 20,000 365,000 18.250 18.25 18.25 18.50 18.25 18.25 20,000 18.250 -1.35%
2004-03-31 0 18.50 18.25 18.50 - - 0 0 - 18.50 18.25 18.50 - - 0 - 0.00%
2004-03-30 0 18.50 18.40 18.50 - - 0 0 - 18.50 18.40 18.50 - - 0 - 0.00%
2004-03-29 0 18.50 18.40 18.50 - - 0 0 - 18.50 18.40 18.50 - - 0 - 0.00%
2004-03-26 0 18.50 18.40 18.50 - - 0 0 - 18.50 18.40 18.50 - - 0 - 0.00%
2004-03-25 0 18.50 18.40 18.90 18.50 18.50 10,000 185,000 18.500 18.50 18.40 18.90 18.50 18.50 10,000 18.500 -0.54%
2004-03-24 0 18.60 18.25 18.90 18.60 18.60 25,000 461,000 18.440 18.60 18.25 18.90 18.60 18.60 25,000 18.440 -1.85%
2004-03-23 0 18.95 18.25 19.00 - - 0 0 - 18.95 18.25 19.00 - - 0 - 0.00%
2004-03-22 0 18.95 18.25 19.00 - - 0 0 - 18.95 18.25 19.00 - - 0 - 0.00%
2004-03-19 0 18.95 18.40 19.00 - - 5,000 87,500 17.500 18.95 18.40 19.00 - - 5,000 17.500 0.00%
2004-03-18 0 18.95 18.40 18.95 18.65 19.00 40,000 752,500 18.813 18.95 18.40 18.95 18.65 19.00 40,000 18.813 1.61%
2004-03-17 0 18.65 18.40 19.00 18.65 18.65 10,000 186,500 18.650 18.65 18.40 19.00 18.65 18.65 10,000 18.650 0.00%
2004-03-16 0 18.65 18.60 19.00 18.65 18.65 60,000 1,116,500 18.608 18.65 18.60 19.00 18.65 18.65 60,000 18.608 0.00%
2004-03-15 0 18.65 18.60 19.00 - - 0 0 - 18.65 18.60 19.00 - - 0 - 0.00%
2004-03-12 0 18.65 18.65 19.00 18.60 18.60 10,000 186,000 18.600 18.65 18.65 19.00 18.60 18.60 10,000 18.600 0.81%
2004-03-11 0 18.50 18.50 19.00 18.50 18.50 10,000 185,000 18.500 18.50 18.50 19.00 18.50 18.50 10,000 18.500 -4.64%
2004-03-10 0 19.40 19.00 19.40 - - 0 0 - 19.40 19.00 19.40 - - 0 - -0.51%
2004-03-09 0 19.50 18.50 19.50 19.50 19.50 40,000 780,000 19.500 19.50 18.50 19.50 19.50 19.50 40,000 19.500 0.00%
2004-03-08 0 19.50 18.50 19.50 19.50 19.50 10,000 195,000 19.500 19.50 18.50 19.50 19.50 19.50 10,000 19.500 0.52%
2004-03-05 0 19.40 19.00 19.40 19.30 19.45 160,000 3,107,000 19.419 19.40 19.00 19.40 19.30 19.45 160,000 19.419 0.52%
2004-03-04 0 19.30 18.50 19.30 - - 0 0 - 19.30 18.50 19.30 - - 0 - 0.00%
2004-03-03 0 19.30 18.50 19.50 19.30 19.30 20,000 386,000 19.300 19.30 18.50 19.50 19.30 19.30 20,000 19.300 0.00%
2004-03-02 0 19.30 18.50 19.30 - - 0 0 - 19.30 18.50 19.30 - - 0 - 0.00%
2004-03-01 0 19.30 18.80 19.30 19.30 19.30 20,000 386,000 19.300 19.30 18.80 19.30 19.30 19.30 20,000 19.300 0.00%
2004-02-27 0 19.30 18.60 19.30 - - 0 0 - 19.30 18.60 19.30 - - 0 - 0.00%
2004-02-26 0 19.30 18.50 19.30 19.30 19.30 10,000 193,000 19.300 19.30 18.50 19.30 19.30 19.30 10,000 19.300 1.58%
2004-02-25 0 19.00 18.50 19.30 - - 0 0 - 19.00 18.50 19.30 - - 0 - 0.00%
2004-02-24 0 19.00 18.50 19.30 19.00 19.00 10,000 190,000 19.000 19.00 18.50 19.30 19.00 19.00 10,000 19.000 2.70%
2004-02-23 0 18.50 18.50 19.00 - - 5,000 95,000 19.000 18.50 18.50 19.00 - - 5,000 19.000 0.00%
2004-02-20 0 18.50 18.50 19.00 - - 4,200 75,600 18.000 18.50 18.50 19.00 - - 4,200 18.000 0.00%
2004-02-19 0 18.50 18.50 19.30 - - 0 0 - 18.50 18.50 19.30 - - 0 - 0.00%
2004-02-18 0 18.50 18.50 19.40 - - 0 0 - 18.50 18.50 19.40 - - 0 - 0.00%
2004-02-17 0 18.50 18.50 19.50 18.50 18.50 20,000 370,000 18.500 18.50 18.50 19.50 18.50 18.50 20,000 18.500 0.00%
2004-02-16 0 18.50 18.20 18.50 - - 0 0 - 18.50 18.20 18.50 - - 0 - 0.00%
2004-02-13 0 18.50 17.80 19.00 - - 0 0 - 18.50 17.80 19.00 - - 0 - 0.00%
2004-02-12 0 18.50 17.80 19.00 - - 0 0 - 18.50 17.80 19.00 - - 0 - 0.00%
2004-02-11 0 18.50 18.20 18.80 - - 0 0 - 18.50 18.20 18.80 - - 0 - 0.00%
2004-02-10 0 18.50 18.00 18.80 18.50 18.50 10,000 185,000 18.500 18.50 18.00 18.80 18.50 18.50 10,000 18.500 2.78%
2004-02-09 0 18.00 18.00 18.40 18.00 18.00 20,000 360,000 18.000 18.00 18.00 18.40 18.00 18.00 20,000 18.000 0.00%
2004-02-06 0 18.00 17.70 18.00 17.70 18.00 20,000 357,000 17.850 18.00 17.70 18.00 17.70 18.00 20,000 17.850 2.27%
2004-02-05 0 17.60 17.60 17.85 - - 0 0 - 17.60 17.60 17.85 - - 0 - 0.28%
2004-02-04 0 17.55 17.55 18.00 17.50 17.95 49,000 858,400 17.518 17.55 17.55 18.00 17.50 17.95 49,000 17.518 -2.50%
2004-02-03 0 18.00 17.85 18.00 18.00 18.50 20,000 365,000 18.250 18.00 17.85 18.00 18.00 18.50 20,000 18.250 -2.70%
2004-02-02 0 18.50 - 18.50 18.50 18.50 10,000 185,000 18.500 18.50 - 18.50 18.50 18.50 10,000 18.500 0.00%
2004-01-30 0 18.50 - 18.65 18.50 18.50 20,000 370,000 18.500 18.50 - 18.65 18.50 18.50 20,000 18.500 0.00%
2004-01-29 0 18.50 - 18.50 - - 0 0 - 18.50 - 18.50 - - 0 - 0.00%
2004-01-28 0 18.50 - 18.50 18.50 18.50 10,000 185,000 18.500 18.50 - 18.50 18.50 18.50 10,000 18.500 0.00%
2004-01-27 0 18.50 18.50 - 18.50 18.50 10,000 185,000 18.500 18.50 18.50 - 18.50 18.50 10,000 18.500 0.00%
2004-01-26 0 18.50 18.20 - 18.50 18.50 10,000 185,000 18.500 18.50 18.20 - 18.50 18.50 10,000 18.500 0.54%
2004-01-21 0 18.40 18.30 18.60 18.40 18.40 20,000 368,000 18.400 18.40 18.30 18.60 18.40 18.40 20,000 18.400 -0.27%
2004-01-20 0 18.45 - 18.75 - - 0 0 - 18.45 - 18.75 - - 0 - 0.00%
2004-01-19 0 18.45 18.10 18.50 - - 10,000 184,500 18.450 18.45 18.10 18.50 - - 10,000 18.450 0.00%
2004-01-16 0 18.45 18.40 18.60 18.40 18.50 40,000 737,500 18.438 18.45 18.40 18.60 18.40 18.50 40,000 18.438 0.27%
2004-01-15 0 18.40 18.40 18.60 - - 0 0 - 18.40 18.40 18.60 - - 0 - 0.00%
2004-01-14 0 18.40 18.40 18.70 18.40 18.40 10,000 184,000 18.400 18.40 18.40 18.70 18.40 18.40 10,000 18.400 0.00%
2004-01-13 0 18.40 18.00 18.50 18.40 18.40 20,000 368,000 18.400 18.40 18.00 18.50 18.40 18.40 20,000 18.400 1.94%
2004-01-12 0 18.05 18.05 - 18.00 18.05 45,800 822,000 17.948 18.05 18.05 - 18.00 18.05 45,800 17.948 0.28%
2004-01-09 0 18.00 18.00 18.20 17.90 18.00 40,000 718,000 17.950 18.00 18.00 18.20 17.90 18.00 40,000 17.950 1.12%
2004-01-08 0 17.80 17.70 17.80 17.70 17.90 35,000 623,000 17.800 17.80 17.70 17.80 17.70 17.90 35,000 17.800 -0.56%
2004-01-07 0 17.90 17.70 17.90 - - 18,700 329,010 17.594 17.90 17.70 17.90 - - 18,700 17.594 0.00%
2004-01-06 0 17.90 17.75 17.90 17.75 17.90 30,000 535,500 17.850 17.90 17.75 17.90 17.75 17.90 30,000 17.850 1.13%
2004-01-05 0 17.70 17.70 17.95 17.55 17.80 80,000 1,416,000 17.700 17.70 17.70 17.95 17.55 17.80 80,000 17.700 -1.39%
2004-01-02 0 17.95 17.80 17.95 17.80 17.95 20,000 357,500 17.875 17.95 17.80 17.95 17.80 17.95 20,000 17.875 0.84%
2003-12-31 0 17.80 17.50 17.80 - - 0 0 - 17.80 17.50 17.80 - - 0 - 0.00%
2003-12-30 0 17.80 17.20 17.95 17.80 17.90 40,000 715,000 17.875 17.80 17.20 17.95 17.80 17.90 40,000 17.875 -0.84%
2003-12-29 0 17.95 17.50 17.95 18.00 18.00 10,000 180,000 18.000 17.95 17.50 17.95 18.00 18.00 10,000 18.000 0.00%
2003-12-24 0 17.95 17.80 17.95 18.00 18.00 10,000 180,000 18.000 17.95 17.80 17.95 18.00 18.00 10,000 18.000 0.56%
2003-12-23 0 17.85 17.20 17.85 17.75 18.00 50,000 893,000 17.860 17.85 17.20 17.85 17.75 18.00 50,000 17.860 -0.83%
2003-12-22 0 18.00 17.75 18.00 18.00 18.20 40,000 724,000 18.100 18.00 17.75 18.00 18.00 18.20 40,000 18.100 0.00%
2003-12-19 0 18.00 17.90 18.00 18.00 18.00 60,000 1,080,000 18.000 18.00 17.90 18.00 18.00 18.00 60,000 18.000 2.27%
2003-12-18 0 17.60 17.55 17.90 17.60 17.60 10,000 176,000 17.600 17.60 17.55 17.90 17.60 17.60 10,000 17.600 -2.22%
2003-12-17 0 18.00 17.60 18.00 - - 0 0 - 18.00 17.60 18.00 - - 0 - 0.00%
2003-12-16 0 18.00 17.20 18.00 - - 4,260 76,680 18.000 18.00 17.20 18.00 - - 4,260 18.000 0.00%
2003-12-15 0 18.00 17.50 18.00 18.00 18.00 45,000 808,500 17.967 18.00 17.50 18.00 18.00 18.00 45,000 17.967 0.00%
2003-12-12 0 18.00 17.60 18.20 18.00 18.20 31,000 562,200 18.135 18.00 17.60 18.20 18.00 18.20 31,000 18.135 0.00%
2003-12-11 0 18.00 17.60 18.00 18.00 18.00 10,000 180,000 18.000 18.00 17.60 18.00 18.00 18.00 10,000 18.000 0.00%
2003-12-10 0 18.00 17.70 18.00 18.00 18.00 20,000 360,000 18.000 18.00 17.70 18.00 18.00 18.00 20,000 18.000 1.69%
2003-12-09 0 17.70 17.70 18.00 - - 0 0 - 17.70 17.70 18.00 - - 0 - 0.00%
2003-12-08 0 17.70 17.70 18.00 - - 0 0 - 17.70 17.70 18.00 - - 0 - 0.00%
2003-12-05 0 17.70 17.50 18.00 - - 0 0 - 17.70 17.50 18.00 - - 0 - 0.00%
2003-12-04 0 17.70 17.50 18.00 17.70 17.70 10,000 177,000 17.700 17.70 17.50 18.00 17.70 17.70 10,000 17.700 0.00%
2003-12-03 0 17.70 17.60 18.00 - - 0 0 - 17.70 17.60 18.00 - - 0 - 0.00%
2003-12-02 0 17.70 17.40 17.90 17.70 17.70 22,500 398,250 17.700 17.70 17.40 17.90 17.70 17.70 22,500 17.700 0.00%
2003-12-01 0 17.70 17.40 17.70 17.70 17.70 10,000 177,000 17.700 17.70 17.40 17.70 17.70 17.70 10,000 17.700 0.00%
2003-11-28 0 17.70 16.70 17.70 17.70 17.75 30,000 531,500 17.717 17.70 16.70 17.70 17.70 17.75 30,000 17.717 -0.56%
2003-11-27 0 17.80 17.70 17.85 17.80 17.90 100,000 1,784,000 17.840 17.80 17.70 17.85 17.80 17.90 100,000 17.840 0.56%
2003-11-26 0 17.70 17.50 17.70 17.70 17.70 20,000 354,000 17.700 17.70 17.50 17.70 17.70 17.70 20,000 17.700 1.14%
2003-11-25 0 17.50 16.70 17.70 17.50 17.70 30,000 529,000 17.633 17.50 16.70 17.70 17.50 17.70 30,000 17.633 -1.13%
2003-11-24 0 17.70 17.00 17.70 - - 0 0 - 17.70 17.00 17.70 - - 0 - 0.00%
2003-11-21 0 17.70 16.70 17.70 17.70 17.70 20,000 354,000 17.700 17.70 16.70 17.70 17.70 17.70 20,000 17.700 0.00%
2003-11-20 0 17.70 17.45 17.70 17.70 17.70 15,000 263,250 17.550 17.70 17.45 17.70 17.70 17.70 15,000 17.550 1.14%
2003-11-19 0 17.50 16.70 17.50 17.50 17.70 40,000 706,000 17.650 17.50 16.70 17.50 17.50 17.70 40,000 17.650 0.00%
2003-11-18 0 17.50 16.70 17.70 17.50 17.50 100,000 1,750,000 17.500 17.50 16.70 17.70 17.50 17.50 100,000 17.500 0.00%
2003-11-17 0 17.50 16.75 17.50 - - 0 0 - 17.50 16.75 17.50 - - 0 - 0.00%
2003-11-14 0 17.50 - 17.50 - - 0 0 - 17.50 - 17.50 - - 0 - 0.00%
2003-11-13 0 17.50 16.70 17.70 17.50 17.50 10,000 175,000 17.500 17.50 16.70 17.70 17.50 17.50 10,000 17.500 0.29%
2003-11-12 0 17.45 16.80 17.50 17.45 17.50 20,000 349,500 17.475 17.45 16.80 17.50 17.45 17.50 20,000 17.475 -0.29%
2003-11-11 0 17.50 17.45 17.65 17.50 17.55 70,000 1,225,500 17.507 17.50 17.45 17.65 17.50 17.55 70,000 17.507 -0.85%
2003-11-10 0 17.65 16.70 17.65 17.65 17.75 170,000 3,005,500 17.679 17.65 16.70 17.65 17.65 17.75 170,000 17.679 0.00%
2003-11-07 0 17.65 - 17.80 - - 0 0 - 17.65 - 17.80 - - 0 - 0.00%
2003-11-06 0 17.65 17.00 17.65 17.65 17.90 70,000 1,246,500 17.807 17.65 17.00 17.65 17.65 17.90 70,000 17.807 -0.84%
2003-11-05 0 17.80 17.60 17.80 17.60 17.80 30,000 530,000 17.667 17.80 17.60 17.80 17.60 17.80 30,000 17.667 1.14%
2003-11-04 0 17.60 17.55 17.65 17.60 18.00 80,000 1,425,000 17.813 17.60 17.55 17.65 17.60 18.00 80,000 17.813 1.15%
2003-11-03 0 17.40 17.00 17.50 17.30 18.50 160,000 2,820,500 17.628 17.40 17.00 17.50 17.30 18.50 160,000 17.628 -1.97%
2003-10-31 0 17.75 16.75 17.85 17.75 17.85 70,000 1,244,500 17.779 17.75 16.75 17.85 17.75 17.85 70,000 17.779 0.00%
2003-10-30 0 17.75 16.90 17.75 17.90 17.90 44,500 793,850 17.839 17.75 16.90 17.75 17.90 17.90 44,500 17.839 -0.56%
2003-10-29 0 17.85 17.60 17.85 17.85 17.85 82,000 1,462,000 17.829 17.85 17.60 17.85 17.85 17.85 82,000 17.829 2.59%
2003-10-28 0 17.40 17.35 17.50 17.40 17.50 20,000 349,000 17.450 17.40 17.35 17.50 17.40 17.50 20,000 17.450 2.96%
2003-10-27 0 16.90 16.70 16.90 16.85 17.60 100,000 1,733,500 17.335 16.90 16.70 16.90 16.85 17.60 100,000 17.335 -3.15%
2003-10-24 0 17.45 17.45 17.70 17.45 18.00 160,000 2,867,000 17.919 17.45 17.45 17.70 17.45 18.00 160,000 17.919 0.87%
2003-10-23 0 17.30 16.90 17.30 17.20 17.80 290,000 5,085,000 17.534 17.30 16.90 17.30 17.20 17.80 290,000 17.534 0.58%
2003-10-22 0 17.20 16.70 17.20 17.20 17.20 30,000 516,000 17.200 17.20 16.70 17.20 17.20 17.20 30,000 17.200 0.00%
2003-10-21 0 17.20 16.95 17.20 17.20 17.60 100,000 1,730,000 17.300 17.20 16.95 17.20 17.20 17.60 100,000 17.300 0.00%
2003-10-20 0 17.20 16.95 17.20 17.20 17.20 10,000 172,000 17.200 17.20 16.95 17.20 17.20 17.20 10,000 17.200 1.18%
2003-10-17 0 17.00 16.95 17.00 17.00 17.20 40,000 684,000 17.100 17.00 16.95 17.00 17.00 17.20 40,000 17.100 -1.16%
2003-10-16 0 17.20 17.00 17.40 17.20 17.50 40,000 696,000 17.400 17.20 17.00 17.40 17.20 17.50 40,000 17.400 1.47%
2003-10-15 0 16.95 16.70 16.95 - - 0 0 - 16.95 16.70 16.95 - - 0 - -0.29%
2003-10-14 0 17.00 16.70 17.00 17.00 17.00 20,000 340,000 17.000 17.00 16.70 17.00 17.00 17.00 20,000 17.000 3.03%
2003-10-13 0 16.50 16.50 16.70 16.50 16.50 20,000 330,000 16.500 16.50 16.50 16.70 16.50 16.50 20,000 16.500 1.23%
2003-10-10 0 16.30 16.25 16.50 16.30 16.30 30,000 489,000 16.300 16.30 16.25 16.50 16.30 16.30 30,000 16.300 1.24%
2003-10-09 0 16.10 16.00 16.30 16.10 16.10 40,000 644,000 16.100 16.10 16.00 16.30 16.10 16.10 40,000 16.100 0.63%
2003-10-08 0 16.00 15.75 16.00 16.00 16.20 100,000 1,612,000 16.120 16.00 15.75 16.00 16.00 16.20 100,000 16.120 0.00%
2003-10-07 0 16.00 - 16.00 16.20 16.45 100,000 1,638,000 16.380 16.00 - 16.00 16.20 16.45 100,000 16.380 -2.14%
2003-10-06 0 16.35 - 16.30 16.00 16.50 100,000 1,631,000 16.310 16.35 - 16.30 16.00 16.50 100,000 16.310 2.19%
2003-10-03 0 16.00 15.60 16.05 16.00 16.10 90,000 1,445,000 16.056 16.00 15.60 16.05 16.00 16.10 90,000 16.056 0.00%
2003-10-02 0 16.00 15.80 16.00 15.80 16.00 170,000 2,700,000 15.882 16.00 15.80 16.00 15.80 16.00 170,000 15.882 1.91%
2003-09-30 0 15.70 15.60 16.00 15.70 16.30 175,000 2,806,000 16.034 15.70 15.60 16.00 15.70 16.30 175,000 16.034 0.64%
2003-09-29 0 15.60 15.50 15.60 15.60 15.60 50,000 780,000 15.600 15.60 15.50 15.60 15.60 15.60 50,000 15.600 0.00%
2003-09-26 0 15.60 15.50 15.70 15.60 15.60 10,000 156,000 15.600 15.60 15.50 15.70 15.60 15.60 10,000 15.600 0.65%
2003-09-25 0 15.50 15.50 15.60 15.50 15.50 35,000 538,000 15.371 15.50 15.50 15.60 15.50 15.50 35,000 15.371 0.00%
2003-09-24 0 15.50 - 15.60 15.50 15.60 52,000 810,200 15.581 15.50 - 15.60 15.50 15.60 52,000 15.581 -0.64%
2003-09-23 0 15.60 - 15.60 15.60 15.60 120,000 1,872,000 15.600 15.60 - 15.60 15.60 15.60 120,000 15.600 0.00%
2003-09-22 0 15.60 - 15.60 15.60 15.60 20,000 312,000 15.600 15.60 - 15.60 15.60 15.60 20,000 15.600 0.00%
2003-09-19 0 15.60 - 15.60 15.60 15.60 10,000 156,000 15.600 15.60 - 15.60 15.60 15.60 10,000 15.600 0.00%
2003-09-18 0 15.60 - 15.60 15.60 15.60 50,000 780,000 15.600 15.60 - 15.60 15.60 15.60 50,000 15.600 0.65%
2003-09-17 0 15.50 15.50 15.70 - - 0 0 - 15.50 15.50 15.70 - - 0 - 0.00%
2003-09-16 0 15.50 15.50 15.60 - - 0 0 - 15.50 15.50 15.60 - - 0 - 0.65%
2003-09-15 0 15.40 - 15.40 15.40 15.40 12,500 192,500 15.400 15.40 - 15.40 15.40 15.40 12,500 15.400 0.00%
2003-09-11 0 15.40 - 15.40 15.40 15.40 20,000 308,000 15.400 15.40 - 15.40 15.40 15.40 20,000 15.400 0.00%
2003-09-10 0 15.40 - 15.40 - - 0 0 - 15.40 - 15.40 - - 0 - -1.91%
2003-09-09 0 15.70 - 15.70 - - 0 0 - 15.70 - 15.70 - - 0 - 0.00%
2003-09-08 0 15.70 - 15.70 - - 0 0 - 15.70 - 15.70 - - 0 - 0.00%
2003-09-05 0 15.70 - 15.70 15.70 15.80 60,000 939,000 15.650 15.70 - 15.70 15.70 15.80 60,000 15.650 0.64%
2003-09-04 0 15.60 15.00 15.60 15.60 15.60 20,000 312,000 15.600 15.60 15.00 15.60 15.60 15.60 20,000 15.600 1.96%
2003-09-03 0 15.30 15.00 15.50 15.30 15.30 30,000 459,000 15.300 15.30 15.00 15.50 15.30 15.30 30,000 15.300 0.00%
2003-09-02 0 15.30 - - 15.30 15.30 10,000 153,000 15.300 15.30 - - 15.30 15.30 10,000 15.300 0.00%
2003-09-01 0 15.30 - 15.30 15.30 15.30 30,000 459,000 15.300 15.30 - 15.30 15.30 15.30 30,000 15.300 0.33%
2003-08-29 0 15.25 14.50 15.25 15.15 15.30 30,000 456,000 15.200 15.25 14.50 15.25 15.15 15.30 30,000 15.200 0.66%
2003-08-28 0 15.15 14.30 15.15 15.10 15.50 30,000 458,500 15.283 15.15 14.30 15.15 15.10 15.50 30,000 15.283 0.33%
2003-08-27 0 15.10 14.60 15.10 15.00 15.20 60,000 905,000 15.083 15.10 14.60 15.10 15.00 15.20 60,000 15.083 4.14%
2003-08-26 0 14.50 14.50 15.00 - - 10,000 143,000 14.300 14.50 14.50 15.00 - - 10,000 14.300 1.40%
2003-08-25 0 14.30 14.30 - 14.20 14.30 70,000 1,000,000 14.286 14.30 14.30 - 14.20 14.30 70,000 14.286 0.00%
2003-08-22 0 14.30 14.30 - - - 0 0 - 14.30 14.30 - - - 0 - 0.70%
2003-08-21 0 14.20 14.20 - - - 0 0 - 14.20 14.20 - - - 0 - 1.43%
2003-08-20 0 14.00 - - - - 0 0 - 14.00 - - - - 0 - 0.00%
2003-08-19 0 14.00 - - - - 0 0 - 14.00 - - - - 0 - 0.00%
2003-08-18 0 14.00 - - - - 0 0 - 14.00 - - - - 0 - 0.00%
2003-08-15 0 14.00 14.00 14.60 - - 0 0 - 14.00 14.00 14.60 - - 0 - 0.00%
2003-08-14 0 14.00 13.60 - 14.00 14.00 10,000 140,000 14.000 14.00 13.60 - 14.00 14.00 10,000 14.000 2.94%
2003-08-13 0 13.60 13.60 14.00 13.60 13.60 20,000 272,000 13.600 13.60 13.60 14.00 13.60 13.60 20,000 13.600 0.00%
2003-08-12 0 13.60 13.50 14.00 - - 0 0 - 13.60 13.50 14.00 - - 0 - 0.00%
2003-08-11 0 13.60 13.50 14.00 13.60 13.60 10,000 136,000 13.600 13.60 13.50 14.00 13.60 13.60 10,000 13.600 -2.86%
2003-08-08 0 14.00 13.60 14.00 14.00 14.00 10,000 140,000 14.000 14.00 13.60 14.00 14.00 14.00 10,000 14.000 0.00%
2003-08-07 0 14.00 14.00 - - - 0 0 - 14.00 14.00 - - - 0 - 3.70%
2003-08-06 0 13.50 13.30 - 13.50 13.50 10,000 135,000 13.500 13.50 13.30 - 13.50 13.50 10,000 13.500 -0.74%
2003-08-05 0 13.60 13.40 - - - 0 0 - 13.60 13.40 - - - 0 - 0.00%
2003-08-04 0 13.60 - - 13.60 13.60 10,000 136,000 13.600 13.60 - - 13.60 13.60 10,000 13.600 0.00%
2003-08-01 0 13.60 13.55 14.00 - - 0 0 - 13.60 13.55 14.00 - - 0 - 0.00%
2003-07-31 0 13.60 13.60 - - - 0 0 - 13.60 13.60 - - - 0 - 0.74%
2003-07-30 0 13.50 13.50 - - - 0 0 - 13.50 13.50 - - - 0 - 0.00%
2003-07-29 0 13.50 - - - - 0 0 - 13.50 - - - - 0 - 0.00%
2003-07-28 0 13.50 13.50 - - - 0 0 - 13.50 13.50 - - - 0 - 2.27%
2003-07-25 0 13.20 - - - - 100,000 1,350,000 13.500 13.20 - - - - 100,000 13.500 0.00%
2003-07-24 0 13.20 13.20 - 13.10 13.20 41,000 539,600 13.161 13.20 13.20 - 13.10 13.20 41,000 13.161 0.00%
2003-07-23 0 13.20 - - - - 0 0 - 13.20 - - - - 0 - 0.00%
2003-07-22 0 13.20 - - - - 0 0 - 13.20 - - - - 0 - 0.00%
2003-07-21 0 13.20 - - - - 0 0 - 13.20 - - - - 0 - 0.00%
2003-07-18 0 13.20 13.20 - - - 90,000 1,188,000 13.200 13.20 13.20 - - - 90,000 13.200 2.33%
2003-07-17 0 12.90 - - - - 0 0 - 12.90 - - - - 0 - 0.00%
2003-07-16 0 12.90 - - 12.90 12.90 140,000 1,806,000 12.900 12.90 - - 12.90 12.90 140,000 12.900 0.00%
2003-07-15 0 12.90 - - - - 0 0 - 12.90 - - - - 0 - 0.00%
2003-07-14 0 12.90 - - - - 0 0 - 12.90 - - - - 0 - 0.00%
2003-07-11 0 12.90 - 13.00 12.90 12.90 10,000 129,000 12.900 12.90 - 13.00 12.90 12.90 10,000 12.900 0.00%
2003-07-10 0 12.90 12.90 - - - 0 0 - 12.90 12.90 - - - 0 - 0.78%
2003-07-09 0 12.80 - - - - 0 0 - 12.80 - - - - 0 - 0.00%
2003-07-08 0 12.80 - - - - 0 0 - 12.80 - - - - 0 - 0.00%
2003-07-07 0 12.80 12.40 - - - 0 0 - 12.80 12.40 - - - 0 - 0.00%
2003-07-04 0 12.80 - - - - 0 0 - 12.80 - - - - 0 - 0.00%
2003-07-03 0 12.80 - - - - 0 0 - 12.80 - - - - 0 - 0.00%
2003-07-02 0 12.80 - - - - 0 0 - 12.80 - - - - 0 - 0.00%
2003-06-30 0 12.80 - - - - 0 0 - 12.80 - - - - 0 - 0.00%
2003-06-27 0 12.80 - 12.90 12.80 12.80 10,000 128,000 12.800 12.80 - 12.90 12.80 12.80 10,000 12.800 0.00%
2003-06-26 0 12.80 - 12.80 - - 0 0 - 12.80 - 12.80 - - 0 - 0.00%
2003-06-25 0 12.80 - 12.80 - - 0 0 - 12.80 - 12.80 - - 0 - 0.00%
2003-06-24 0 12.80 - - - - 0 0 - 12.80 - - - - 0 - 0.00%
2003-06-23 0 12.80 - 12.80 12.80 12.80 30,000 384,000 12.800 12.80 - 12.80 12.80 12.80 30,000 12.800 1.59%
2003-06-20 0 12.60 12.15 - - - 0 0 - 12.60 12.15 - - - 0 - 0.00%
2003-06-19 0 12.60 - - - - 0 0 - 12.60 - - - - 0 - 0.00%
2003-06-18 0 12.60 12.00 - - - 0 0 - 12.60 12.00 - - - 0 - 0.00%
2003-06-17 0 12.60 12.60 - - - 0 0 - 12.60 12.60 - - - 0 - 5.00%
2003-06-16 0 12.00 12.00 - - - 0 0 - 12.00 12.00 - - - 0 - 0.00%
2003-06-13 0 12.00 - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2003-06-12 0 12.00 - - - - 400 4,000 10.000 12.00 - - - - 400 10.000 0.00%
2003-06-11 0 12.00 - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2003-06-10 0 12.00 - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2003-06-09 0 12.00 - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2003-06-06 0 12.00 12.00 - 12.00 12.00 20,000 244,000 12.200 12.00 12.00 - 12.00 12.00 20,000 12.200 -3.23%
2003-06-05 0 12.40 12.00 12.50 12.40 12.40 20,000 248,000 12.400 12.40 12.00 12.50 12.40 12.40 20,000 12.400 1.64%
2003-06-03 0 12.20 - - 12.20 12.20 10,000 122,000 12.200 12.20 - - 12.20 12.20 10,000 12.200 3.39%
2003-06-02 0 11.80 - 12.20 11.80 11.80 10,000 118,000 11.800 11.80 - 12.20 11.80 11.80 10,000 11.800 -1.67%
2003-05-30 0 12.00 - 12.10 - - 0 0 - 12.00 - 12.10 - - 0 - 0.00%
2003-05-29 0 12.00 - 12.20 - - 0 0 - 12.00 - 12.20 - - 0 - 0.00%
2003-05-28 0 12.00 - 12.10 12.00 12.00 70,000 840,000 12.000 12.00 - 12.10 12.00 12.00 70,000 12.000 0.00%
2003-05-27 0 12.00 - 12.30 - - 0 0 - 12.00 - 12.30 - - 0 - 0.00%
2003-05-26 0 12.00 - 12.30 - - 30,000 360,000 12.000 12.00 - 12.30 - - 30,000 12.000 0.00%
2003-05-23 0 12.00 11.90 - 12.00 12.00 20,000 240,000 12.000 12.00 11.90 - 12.00 12.00 20,000 12.000 5.26%
2003-05-22 0 11.40 10.70 - 11.40 11.40 10,000 114,000 11.400 11.40 10.70 - 11.40 11.40 10,000 11.400 3.17%
2003-05-21 0 11.05 10.65 11.40 - - 0 0 - 11.05 10.65 11.40 - - 0 - 0.00%
2003-05-20 0 11.05 11.05 - 11.05 11.05 10,000 110,500 11.050 11.05 11.05 - 11.05 11.05 10,000 11.050 3.76%
2003-05-19 0 10.65 10.65 11.05 10.65 10.65 10,000 106,500 10.650 10.65 10.65 11.05 10.65 10.65 10,000 10.650 0.95%
2003-05-16 0 10.55 10.20 10.75 - - 0 0 - 10.55 10.20 10.75 - - 0 - 0.00%
2003-05-15 0 10.55 10.55 10.70 10.35 10.35 10,000 103,500 10.350 10.55 10.55 10.70 10.35 10.35 10,000 10.350 -1.86%
2003-05-14 0 10.75 10.30 - - - 0 0 - 10.75 10.30 - - - 0 - 0.00%
2003-05-13 0 10.75 - - - - 0 0 - 10.75 - - - - 0 - 0.00%
2003-05-12 0 10.75 - - - - 0 0 - 10.75 - - - - 0 - 0.00%
2003-05-09 0 10.75 - - - - 0 0 - 10.75 - - - - 0 - 0.00%
2003-05-07 0 10.75 - - - - 0 0 - 10.75 - - - - 0 - 0.00%
2003-05-06 0 10.75 10.30 - - - 0 0 - 10.75 10.30 - - - 0 - 0.00%
2003-05-05 0 10.75 - - - - 0 0 - 10.75 - - - - 0 - 0.00%
2003-05-02 0 10.75 - - - - 0 0 - 10.75 - - - - 0 - 0.00%
2003-04-30 0 10.75 - 11.00 - - 0 0 - 10.75 - 11.00 - - 0 - 0.00%
2003-04-29 0 10.75 - 11.00 - - 0 0 - 10.75 - 11.00 - - 0 - 0.00%
2003-04-28 0 10.75 - 11.00 - - 0 0 - 10.75 - 11.00 - - 0 - 0.00%
2003-04-25 0 10.75 - 11.00 - - 0 0 - 10.75 - 11.00 - - 0 - 0.00%
2003-04-24 0 10.75 - 11.00 - - 0 0 - 10.75 - 11.00 - - 0 - 0.00%
2003-04-23 0 10.75 - 11.00 - - 0 0 - 10.75 - 11.00 - - 0 - 0.00%
2003-04-22 0 10.75 - 11.00 - - 0 0 - 10.75 - 11.00 - - 0 - 0.00%
2003-04-17 0 10.75 - 11.00 - - 0 0 - 10.75 - 11.00 - - 0 - 0.00%
2003-04-16 0 10.75 - 11.00 - - 0 0 - 10.75 - 11.00 - - 0 - 0.00%
2003-04-15 0 10.75 - 11.00 - - 0 0 - 10.75 - 11.00 - - 0 - 0.00%
2003-04-14 0 10.75 - 11.00 - - 0 0 - 10.75 - 11.00 - - 0 - 0.00%
2003-04-11 0 10.75 10.45 11.00 - - 0 0 - 10.75 10.45 11.00 - - 0 - 0.00%
2003-04-10 0 10.75 10.55 11.00 10.75 10.75 10,000 107,500 10.750 10.75 10.55 11.00 10.75 10.75 10,000 10.750 -1.38%
2003-04-09 0 10.90 - 11.00 - - 0 0 - 10.90 - 11.00 - - 0 - 0.00%
2003-04-08 0 10.90 10.50 10.90 - - 0 0 - 10.90 10.50 10.90 - - 0 - -0.91%
2003-04-07 0 11.00 - 11.00 - - 0 0 - 11.00 - 11.00 - - 0 - 0.00%
2003-04-04 0 11.00 10.20 11.00 11.00 11.00 10,000 110,000 11.000 11.00 10.20 11.00 11.00 11.00 10,000 11.000 3.77%
2003-04-03 0 10.60 10.50 10.60 - - 0 0 - 10.60 10.50 10.60 - - 0 - -2.75%
2003-04-02 0 10.90 - 10.90 - - 0 0 - 10.90 - 10.90 - - 0 - -0.91%
2003-04-01 0 11.00 - 11.00 - - 0 0 - 11.00 - 11.00 - - 0 - -3.51%
2003-03-31 0 11.40 - 11.45 - - 0 0 - 11.40 - 11.45 - - 0 - 0.00%
2003-03-28 0 11.40 - 11.45 - - 0 0 - 11.40 - 11.45 - - 0 - 0.00%
2003-03-27 0 11.40 - 11.45 - - 0 0 - 11.40 - 11.45 - - 0 - 0.00%
2003-03-26 0 11.40 - 11.45 - - 0 0 - 11.40 - 11.45 - - 0 - 0.00%
2003-03-25 0 11.40 - 11.45 - - 0 0 - 11.40 - 11.45 - - 0 - 0.00%
2003-03-24 0 11.40 - 11.45 - - 0 0 - 11.40 - 11.45 - - 0 - 0.00%
2003-03-21 0 11.40 - 11.45 - - 0 0 - 11.40 - 11.45 - - 0 - 0.00%
2003-03-20 0 11.40 11.00 11.45 - - 0 0 - 11.40 11.00 11.45 - - 0 - 0.00%
2003-03-19 0 11.40 - 11.45 - - 0 0 - 11.40 - 11.45 - - 0 - 0.00%
2003-03-18 0 11.40 - 11.45 - - 0 0 - 11.40 - 11.45 - - 0 - 0.00%
2003-03-17 0 11.40 - 11.45 - - 0 0 - 11.40 - 11.45 - - 0 - 0.00%
2003-03-14 0 11.40 - 11.45 - - 0 0 - 11.40 - 11.45 - - 0 - 0.00%
2003-03-13 0 11.40 - 11.45 - - 0 0 - 11.40 - 11.45 - - 0 - 0.00%
2003-03-12 0 11.40 - 11.45 - - 0 0 - 11.40 - 11.45 - - 0 - 0.00%
2003-03-11 0 11.40 - 11.45 - - 0 0 - 11.40 - 11.45 - - 0 - 0.00%
2003-03-10 0 11.40 - 11.45 - - 0 0 - 11.40 - 11.45 - - 0 - 0.00%
2003-03-07 0 11.40 - 11.45 - - 0 0 - 11.40 - 11.45 - - 0 - 0.00%
2003-03-06 0 11.40 - 11.50 - - 4,000 40,000 10.000 11.40 - 11.50 - - 4,000 10.000 0.00%
2003-03-05 0 11.40 - 11.50 - - 0 0 - 11.40 - 11.50 - - 0 - 0.00%
2003-03-04 0 11.40 - 11.60 - - 0 0 - 11.40 - 11.60 - - 0 - 0.00%
2003-03-03 0 11.40 11.30 11.60 - - 0 0 - 11.40 11.30 11.60 - - 0 - 0.00%
2003-02-28 0 11.40 11.00 11.40 11.00 11.40 170,000 1,874,000 11.024 11.40 11.00 11.40 11.00 11.40 170,000 11.024 0.00%
2003-02-27 0 11.40 11.00 11.50 - - 0 0 - 11.40 11.00 11.50 - - 0 - 0.00%
2003-02-26 0 11.40 11.40 11.50 11.40 11.40 20,000 228,000 11.400 11.40 11.40 11.50 11.40 11.40 20,000 11.400 3.64%
2003-02-25 0 11.00 - 11.40 - - 0 0 - 11.00 - 11.40 - - 0 - 0.00%
2003-02-24 0 11.00 10.80 11.40 - - 0 0 - 11.00 10.80 11.40 - - 0 - 0.00%
2003-02-21 0 11.00 11.00 11.70 11.00 11.15 20,000 221,500 11.075 11.00 11.00 11.70 11.00 11.15 20,000 11.075 -2.65%
2003-02-20 0 11.30 11.00 - 10.80 11.30 50,000 551,000 11.020 11.30 11.00 - 10.80 11.30 50,000 11.020 3.67%
2003-02-19 0 10.90 - 11.30 10.90 10.90 10,000 109,000 10.900 10.90 - 11.30 10.90 10.90 10,000 10.900 0.00%
2003-02-18 0 10.90 - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2003-02-17 0 10.90 - 10.90 - - 0 0 - 10.90 - 10.90 - - 0 - 0.00%
2003-02-14 0 10.90 - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2003-02-13 0 10.90 - 11.30 - - 0 0 - 10.90 - 11.30 - - 0 - 0.00%
2003-02-12 0 10.90 - 11.30 - - 0 0 - 10.90 - 11.30 - - 0 - 0.00%
2003-02-11 0 10.90 - 11.30 - - 0 0 - 10.90 - 11.30 - - 0 - 0.00%
2003-02-10 0 10.90 10.60 11.30 - - 0 0 - 10.90 10.60 11.30 - - 0 - 0.00%
2003-02-07 0 10.90 10.60 11.30 - - 0 0 - 10.90 10.60 11.30 - - 0 - 0.00%
2003-02-06 0 10.90 10.60 11.00 - - 0 0 - 10.90 10.60 11.00 - - 0 - 0.00%
2003-02-05 0 10.90 10.60 - - - 0 0 - 10.90 10.60 - - - 0 - 0.00%
2003-02-04 0 10.90 10.60 11.30 - - 0 0 - 10.90 10.60 11.30 - - 0 - 0.00%
2003-01-30 0 10.90 - 11.30 - - 0 0 - 10.90 - 11.30 - - 0 - 0.00%
2003-01-29 0 10.90 - 11.30 - - 0 0 - 10.90 - 11.30 - - 0 - 0.00%
2003-01-28 0 10.90 - 11.00 - - 0 0 - 10.90 - 11.00 - - 0 - 0.00%
2003-01-27 0 10.90 - 10.90 - - 0 0 - 10.90 - 10.90 - - 0 - 0.00%
2003-01-24 0 10.90 10.60 10.95 10.60 10.90 40,000 433,000 10.825 10.90 10.60 10.95 10.60 10.90 40,000 10.825 -0.91%
2003-01-23 0 11.00 10.80 - 11.00 11.00 20,000 220,000 11.000 11.00 10.80 - 11.00 11.00 20,000 11.000 6.80%
2003-01-22 0 10.30 10.30 - - - 0 0 - 10.30 10.30 - - - 0 - 3.00%
2003-01-21 0 10.00 10.00 - 10.00 10.20 30,000 303,000 10.100 10.00 10.00 - 10.00 10.20 30,000 10.100 2.04%
2003-01-20 0 9.800 9.250 10.10 - - 0 0 - 9.800 9.250 10.10 - - 0 - 0.00%
2003-01-17 0 9.800 9.400 10.10 9.800 9.800 10,000 98,000 9.8000 9.800 9.400 10.10 9.800 9.800 10,000 9.8000 3.16%
2003-01-16 0 9.500 9.400 10.10 - - 0 0 - 9.500 9.400 10.10 - - 0 - 0.00%
2003-01-15 0 9.500 9.400 9.800 - - 0 0 - 9.500 9.400 9.800 - - 0 - 0.00%
2003-01-14 0 9.500 9.400 10.10 - - 0 0 - 9.500 9.400 10.10 - - 0 - 0.00%
2003-01-13 0 9.500 9.500 - - - 0 0 - 9.500 9.500 - - - 0 - 0.00%
2003-01-10 0 9.500 9.250 - 9.500 10.10 20,000 196,000 9.8000 9.500 9.250 - 9.500 10.10 20,000 9.8000 -1.04%
2003-01-09 0 9.600 - 9.600 - - 0 0 - 9.600 - 9.600 - - 0 - 0.00%
2003-01-08 0 9.600 9.600 - - - 0 0 - 9.600 9.600 - - - 0 - 2.13%
2003-01-07 0 9.400 9.400 - - - 0 0 - 9.400 9.400 - - - 0 - 0.00%
2003-01-06 0 9.400 9.400 - - - 0 0 - 9.400 9.400 - - - 0 - 0.00%
2003-01-03 0 9.400 9.400 - - - 0 0 - 9.400 9.400 - - - 0 - 0.00%
2003-01-02 0 9.400 9.400 9.800 - - 0 0 - 9.400 9.400 9.800 - - 0 - 1.62%
2002-12-31 0 9.250 9.250 - - - 0 0 - 9.250 9.250 - - - 0 - 0.00%
2002-12-30 0 9.250 9.250 - - - 0 0 - 9.250 9.250 - - - 0 - 0.00%
2002-12-27 0 9.250 - - - - 0 0 - 9.250 - - - - 0 - 0.00%
2002-12-24 0 9.250 - - - - 0 0 - 9.250 - - - - 0 - 0.00%
2002-12-23 0 9.250 - - - - 0 0 - 9.250 - - - - 0 - 0.00%
2002-12-20 0 9.250 - - - - 0 0 - 9.250 - - - - 0 - 0.00%
2002-12-19 0 9.250 - - - - 0 0 - 9.250 - - - - 0 - 0.00%
2002-12-18 0 9.250 - - - - 0 0 - 9.250 - - - - 0 - 0.00%
2002-12-17 0 9.250 - - - - 0 0 - 9.250 - - - - 0 - 0.00%
2002-12-16 0 9.250 - - - - 0 0 - 9.250 - - - - 0 - 0.00%
2002-12-13 0 9.250 - - - - 0 0 - 9.250 - - - - 0 - 0.00%
2002-12-12 0 9.250 - - - - 0 0 - 9.250 - - - - 0 - 0.00%
2002-12-11 0 9.250 - - - - 35,000 323,750 9.2500 9.250 - - - - 35,000 9.2500 0.00%
2002-12-10 0 9.250 - - - - 0 0 - 9.250 - - - - 0 - 0.00%
2002-12-09 0 9.250 - 9.350 - - 0 0 - 9.250 - 9.350 - - 0 - 0.00%
2002-12-06 0 9.250 - 9.350 - - 0 0 - 9.250 - 9.350 - - 0 - 0.00%
2002-12-05 0 9.250 - 9.350 - - 0 0 - 9.250 - 9.350 - - 0 - 0.00%
2002-12-04 0 9.250 - 9.350 - - 0 0 - 9.250 - 9.350 - - 0 - 0.00%
2002-12-03 0 9.250 - 9.550 9.250 9.250 10,000 92,500 9.2500 9.250 - 9.550 9.250 9.250 10,000 9.2500 -3.14%
2002-12-02 0 9.550 - 9.600 9.550 9.550 10,000 95,500 9.5500 9.550 - 9.600 9.550 9.550 10,000 9.5500 -1.55%
2002-11-29 0 9.700 - 9.700 - - 0 0 - 9.700 - 9.700 - - 0 - 0.00%
2002-11-28 0 9.700 - 9.700 - - 0 0 - 9.700 - 9.700 - - 0 - 0.00%
2002-11-27 0 9.700 - 9.700 - - 0 0 - 9.700 - 9.700 - - 0 - 0.00%
2002-11-26 0 9.700 - 9.700 - - 0 0 - 9.700 - 9.700 - - 0 - 0.00%
2002-11-25 0 9.700 - 9.700 - - 0 0 - 9.700 - 9.700 - - 0 - 0.00%
2002-11-22 0 9.700 - 9.700 - - 0 0 - 9.700 - 9.700 - - 0 - 0.00%
2002-11-21 0 9.700 - 9.700 - - 0 0 - 9.700 - 9.700 - - 0 - 0.00%
2002-11-20 0 9.700 - 9.700 9.700 9.700 10,000 97,000 9.7000 9.700 - 9.700 9.700 9.700 10,000 9.7000 1.04%
2002-11-19 0 9.600 - 9.700 - - 0 0 - 9.600 - 9.700 - - 0 - 0.00%
2002-11-18 0 9.600 9.200 - - - 0 0 - 9.600 9.200 - - - 0 - 0.00%
2002-11-15 0 9.600 - - - - 0 0 - 9.600 - - - - 0 - 0.00%
2002-11-14 0 9.600 - - - - 0 0 - 9.600 - - - - 0 - 0.00%
2002-11-13 0 9.600 - - - - 0 0 - 9.600 - - - - 0 - 0.00%
2002-11-12 0 9.600 - - - - 0 0 - 9.600 - - - - 0 - 0.00%
2002-11-11 0 9.600 - - - - 0 0 - 9.600 - - - - 0 - 0.00%
2002-11-08 0 9.600 - - - - 0 0 - 9.600 - - - - 0 - 0.00%
2002-11-07 0 9.600 - - - - 0 0 - 9.600 - - - - 0 - 0.00%
2002-11-06 0 9.600 - - - - 0 0 - 9.600 - - - - 0 - 0.00%
2002-11-05 0 9.600 - - - - 0 0 - 9.600 - - - - 0 - 0.00%
2002-11-04 0 9.600 - - - - 0 0 - 9.600 - - - - 0 - 0.00%
2002-11-01 0 9.600 - - - - 0 0 - 9.600 - - - - 0 - 0.00%
2002-10-31 0 9.600 - - - - 0 0 - 9.600 - - - - 0 - 0.00%
2002-10-30 0 9.600 - - - - 0 0 - 9.600 - - - - 0 - 0.00%
2002-10-29 0 9.600 - - - - 0 0 - 9.600 - - - - 0 - 0.00%
2002-10-28 0 9.600 - - - - 0 0 - 9.600 - - - - 0 - 0.00%
2002-10-25 0 9.600 - - - - 0 0 - 9.600 - - - - 0 - 0.00%
2002-10-24 0 9.600 - - - - 0 0 - 9.600 - - - - 0 - 0.00%
2002-10-23 0 9.600 - - - - 0 0 - 9.600 - - - - 0 - 0.00%
2002-10-22 0 9.600 - - - - 0 0 - 9.600 - - - - 0 - 0.00%
2002-10-21 0 9.600 - - - - 0 0 - 9.600 - - - - 0 - 0.00%
2002-10-18 0 9.600 - - - - 0 0 - 9.600 - - - - 0 - 0.00%
2002-10-17 0 9.600 - - - - 0 0 - 9.600 - - - - 0 - 0.00%
2002-10-16 0 9.600 - - - - 0 0 - 9.600 - - - - 0 - 0.00%
2002-10-15 0 9.600 - - - - 0 0 - 9.600 - - - - 0 - 0.00%
2002-10-11 0 9.600 - - - - 0 0 - 9.600 - - - - 0 - 0.00%
2002-10-10 0 9.600 - - - - 0 0 - 9.600 - - - - 0 - 0.00%
2002-10-09 0 9.600 - - - - 0 0 - 9.600 - - - - 0 - 0.00%
2002-10-08 0 9.600 - - - - 0 0 - 9.600 - - - - 0 - 0.00%
2002-10-07 0 9.600 - - - - 0 0 - 9.600 - - - - 0 - 0.00%
2002-10-04 0 9.600 - - - - 0 0 - 9.600 - - - - 0 - 0.00%
2002-10-03 0 9.600 - - - - 0 0 - 9.600 - - - - 0 - 0.00%
2002-10-02 0 9.600 - - - - 0 0 - 9.600 - - - - 0 - 0.00%
2002-09-30 0 9.600 - - - - 0 0 - 9.600 - - - - 0 - 0.00%
2002-09-27 0 9.600 - - - - 0 0 - 9.600 - - - - 0 - 0.00%
2002-09-26 0 9.600 - - - - 0 0 - 9.600 - - - - 0 - 0.00%
2002-09-25 0 9.600 - - - - 0 0 - 9.600 - - - - 0 - 0.00%
2002-09-24 0 9.600 - - - - 0 0 - 9.600 - - - - 0 - 0.00%
2002-09-23 0 9.600 - - - - 0 0 - 9.600 - - - - 0 - 0.00%
2002-09-20 0 9.600 - - - - 0 0 - 9.600 - - - - 0 - 0.00%
2002-09-19 0 9.600 - - - - 0 0 - 9.600 - - - - 0 - 0.00%
2002-09-18 0 9.600 - - - - 0 0 - 9.600 - - - - 0 - 0.00%
2002-09-17 0 9.600 - - - - 0 0 - 9.600 - - - - 0 - 0.00%
2002-09-16 0 9.600 - - - - 0 0 - 9.600 - - - - 0 - 0.00%
2002-09-13 0 9.600 - - - - 0 0 - 9.600 - - - - 0 - 0.00%
2002-09-12 0 9.600 - - - - 0 0 - 9.600 - - - - 0 - 0.00%
2002-09-11 0 9.600 - - - - 0 0 - 9.600 - - - - 0 - 0.00%
2002-09-10 0 9.600 - - - - 0 0 - 9.600 - - - - 0 - 0.00%
2002-09-09 0 9.600 - - - - 0 0 - 9.600 - - - - 0 - 0.00%
2002-09-06 0 9.600 - - - - 0 0 - 9.600 - - - - 0 - 0.00%
2002-09-05 0 9.600 - - - - 0 0 - 9.600 - - - - 0 - 0.00%
2002-09-04 0 9.600 - - - - 0 0 - 9.600 - - - - 0 - 0.00%
2002-09-03 0 9.600 - - - - 0 0 - 9.600 - - - - 0 - 0.00%
2002-09-02 0 9.600 - - - - 0 0 - 9.600 - - - - 0 - 0.00%
2002-08-30 0 9.600 - - - - 400 3,760 9.4000 9.600 - - - - 400 9.4000 0.00%
2002-08-29 0 9.600 9.300 9.900 9.600 9.600 10,000 96,000 9.6000 9.600 9.300 9.900 9.600 9.600 10,000 9.6000 0.00%
2002-08-28 0 9.600 9.200 - - - 0 0 - 9.600 9.200 - - - 0 - 0.00%
2002-08-27 0 9.600 9.600 - - - 0 0 - 9.600 9.600 - - - 0 - 0.00%
2002-08-26 0 9.600 - - - - 0 0 - 9.600 - - - - 0 - 0.00%
2002-08-23 0 9.600 - - - - 0 0 - 9.600 - - - - 0 - 0.00%
2002-08-22 0 9.600 9.200 - - - 0 0 - 9.600 9.200 - - - 0 - 0.00%
2002-08-21 0 9.600 - 10.00 - - 0 0 - 9.600 - 10.00 - - 0 - 0.00%
2002-08-20 0 9.600 - 10.00 - - 0 0 - 9.600 - 10.00 - - 0 - 0.00%
2002-08-19 0 9.600 9.300 9.900 - - 0 0 - 9.600 9.300 9.900 - - 0 - 0.00%
2002-08-16 0 9.600 - 10.00 - - 0 0 - 9.600 - 10.00 - - 0 - 0.00%
2002-08-15 0 9.600 - 10.00 - - 0 0 - 9.600 - 10.00 - - 0 - 0.00%
2002-08-14 0 9.600 - - 9.600 9.600 10,000 96,000 9.6000 9.600 - - 9.600 9.600 10,000 9.6000 -4.00%
2002-08-13 0 10.00 - - - - 0 0 - 10.00 - - - - 0 - 0.00%
2002-08-12 0 10.00 - - - - 0 0 - 10.00 - - - - 0 - 0.00%
2002-08-09 0 10.00 - - - - 0 0 - 10.00 - - - - 0 - 0.00%
2002-08-08 0 10.00 - - - - 0 0 - 10.00 - - - - 0 - 0.00%
2002-08-07 0 10.00 - - - - 0 0 - 10.00 - - - - 0 - 0.00%
2002-08-06 0 10.00 - 10.00 - - 0 0 - 10.00 - 10.00 - - 0 - 0.00%
2002-08-05 0 10.00 - 10.40 - - 0 0 - 10.00 - 10.40 - - 0 - 0.00%
2002-08-02 0 10.00 - 10.40 - - 0 0 - 10.00 - 10.40 - - 0 - 0.00%
2002-08-01 0 10.00 - 10.40 - - 0 0 - 10.00 - 10.40 - - 0 - 0.00%
2002-07-31 0 10.00 - 10.40 - - 0 0 - 10.00 - 10.40 - - 0 - 0.00%
2002-07-30 0 10.00 - 10.45 10.00 10.00 10,000 100,000 10.000 10.00 - 10.45 10.00 10.00 10,000 10.000 -3.85%
2002-07-29 0 10.40 - 10.40 10.40 10.40 10,000 104,000 10.400 10.40 - 10.40 10.40 10.40 10,000 10.400 -3.70%
2002-07-26 0 10.80 - 11.50 - - 0 0 - 10.80 - 11.50 - - 0 - 0.00%
2002-07-25 0 10.80 - 10.90 - - 0 0 - 10.80 - 10.90 - - 0 - 0.00%
2002-07-24 0 10.80 - 10.80 - - 0 0 - 10.80 - 10.80 - - 0 - 0.00%
2002-07-23 0 10.80 10.40 11.40 - - 0 0 - 10.80 10.40 11.40 - - 0 - 0.00%
2002-07-22 0 10.80 - 11.40 - - 0 0 - 10.80 - 11.40 - - 0 - 0.00%
2002-07-19 0 10.80 - 11.40 - - 0 0 - 10.80 - 11.40 - - 0 - 0.00%
2002-07-18 0 10.80 - 11.50 - - 10,000 108,000 10.800 10.80 - 11.50 - - 10,000 10.800 0.00%
2002-07-17 0 10.80 - 11.50 - - 0 0 - 10.80 - 11.50 - - 0 - 0.00%
2002-07-16 0 10.80 - 11.50 - - 0 0 - 10.80 - 11.50 - - 0 - 0.00%
2002-07-15 0 10.80 - 10.80 - - 0 0 - 10.80 - 10.80 - - 0 - 0.00%
2002-07-12 0 10.80 - 10.80 - - 0 0 - 10.80 - 10.80 - - 0 - 0.00%
2002-07-11 0 10.80 - 11.50 - - 0 0 - 10.80 - 11.50 - - 0 - 0.00%
2002-07-10 0 10.80 - 11.50 - - 0 0 - 10.80 - 11.50 - - 0 - 0.00%
2002-07-09 0 10.80 - 11.50 - - 0 0 - 10.80 - 11.50 - - 0 - 0.00%
2002-07-08 0 10.80 - 11.40 - - 0 0 - 10.80 - 11.40 - - 0 - 0.00%
2002-07-05 0 10.80 - 11.50 - - 0 0 - 10.80 - 11.50 - - 0 - 0.00%
2002-07-04 0 10.80 - 11.50 - - 0 0 - 10.80 - 11.50 - - 0 - 0.00%
2002-07-03 0 10.80 - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2002-07-02 0 10.80 - 10.80 - - 0 0 - 10.80 - 10.80 - - 0 - 0.00%
2002-06-28 0 10.80 - 10.80 - - 0 0 - 10.80 - 10.80 - - 0 - 0.00%
2002-06-27 0 10.80 - 10.80 - - 0 0 - 10.80 - 10.80 - - 0 - 0.00%
2002-06-26 0 10.80 - 10.80 - - 0 0 - 10.80 - 10.80 - - 0 - 0.00%
2002-06-25 0 10.80 - 10.80 - - 0 0 - 10.80 - 10.80 - - 0 - 0.00%
2002-06-24 0 10.80 - 11.00 10.80 10.80 10,000 108,000 10.800 10.80 - 11.00 10.80 10.80 10,000 10.800 0.00%
2002-06-21 0 10.80 10.50 10.80 - - 0 0 - 10.80 10.50 10.80 - - 0 - 0.00%
2002-06-20 0 10.80 10.50 10.80 - - 0 0 - 10.80 10.50 10.80 - - 0 - 0.00%
2002-06-19 0 10.80 - 10.80 - - 0 0 - 10.80 - 10.80 - - 0 - -4.42%
2002-06-18 0 11.30 10.90 11.30 - - 0 0 - 11.30 10.90 11.30 - - 0 - 0.00%
2002-06-17 0 11.30 10.95 11.30 11.30 11.30 10,000 113,000 11.300 11.30 10.95 11.30 11.30 11.30 10,000 11.300 0.00%
2002-06-14 0 11.30 10.90 11.30 - - 0 0 - 11.30 10.90 11.30 - - 0 - 0.00%
2002-06-13 0 11.30 10.90 11.30 - - 0 0 - 11.30 10.90 11.30 - - 0 - 0.00%
2002-06-12 0 11.30 11.00 11.30 - - 0 0 - 11.30 11.00 11.30 - - 0 - 0.00%
2002-06-11 0 11.30 11.00 11.35 - - 0 0 - 11.30 11.00 11.35 - - 0 - 0.00%
2002-06-10 0 11.30 11.00 11.35 11.30 11.30 10,000 113,000 11.300 11.30 11.00 11.35 11.30 11.30 10,000 11.300 2.73%
2002-06-07 0 11.00 10.75 11.00 - - 0 0 - 11.00 10.75 11.00 - - 0 - 0.00%
2002-06-06 0 11.00 10.95 11.30 11.00 11.00 10,000 110,000 11.000 11.00 10.95 11.30 11.00 11.00 10,000 11.000 -1.79%
2002-06-05 0 11.20 10.95 11.20 - - 0 0 - 11.20 10.95 11.20 - - 0 - 0.00%
2002-06-04 0 11.20 10.95 11.20 - - 0 0 - 11.20 10.95 11.20 - - 0 - -0.88%
2002-06-03 0 11.30 10.95 11.30 - - 0 0 - 11.30 10.95 11.30 - - 0 - 0.00%
2002-05-31 0 11.30 10.90 11.40 11.30 11.30 30,000 339,000 11.300 11.30 10.90 11.40 11.30 11.30 30,000 11.300 -2.59%
2002-05-30 0 11.60 - 11.70 11.60 11.60 20,000 232,000 11.600 11.60 - 11.70 11.60 11.60 20,000 11.600 -0.85%
2002-05-29 0 11.70 11.65 11.75 11.70 11.75 52,000 609,500 11.721 11.70 11.65 11.75 11.70 11.75 52,000 11.721 0.00%
2002-05-28 0 11.70 11.60 11.70 11.70 11.70 30,000 351,000 11.700 11.70 11.60 11.70 11.70 11.70 30,000 11.700 0.86%
2002-05-27 0 11.60 11.55 11.65 11.60 11.70 90,000 1,048,000 11.644 11.60 11.55 11.65 11.60 11.70 90,000 11.644 0.87%
2002-05-24 0 11.50 11.40 11.50 11.40 11.50 140,000 1,604,000 11.457 11.50 11.40 11.50 11.40 11.50 140,000 11.457 2.68%
2002-05-23 0 11.20 11.10 11.30 11.00 11.30 40,000 447,000 11.175 11.20 11.10 11.30 11.00 11.30 40,000 11.175 2.75%
2002-05-22 0 10.90 10.90 11.20 10.90 10.90 10,000 109,000 10.900 10.90 10.90 11.20 10.90 10.90 10,000 10.900 1.87%
2002-05-21 0 10.70 10.70 11.10 - - 0 0 - 10.70 10.70 11.10 - - 0 - 0.94%
2002-05-17 0 10.60 10.50 10.90 - - 40,000 424,000 10.600 10.60 10.50 10.90 - - 40,000 10.600 0.00%
2002-05-16 0 10.60 10.40 10.70 - - 0 0 - 10.60 10.40 10.70 - - 0 - 0.00%
2002-05-15 0 10.60 10.50 10.70 - - 0 0 - 10.60 10.50 10.70 - - 0 - 0.00%
2002-05-14 0 10.60 10.50 10.70 - - 0 0 - 10.60 10.50 10.70 - - 0 - 0.00%
2002-05-13 0 10.60 10.50 10.70 - - 0 0 - 10.60 10.50 10.70 - - 0 - 0.00%
2002-05-10 0 10.60 10.40 10.70 - - 0 0 - 10.60 10.40 10.70 - - 0 - 0.00%
2002-05-09 0 10.60 10.60 10.90 - - 0 0 - 10.60 10.60 10.90 - - 0 - 1.92%
2002-05-08 0 10.40 10.40 10.70 - - 0 0 - 10.40 10.40 10.70 - - 0 - 0.00%
2002-05-07 0 10.40 10.40 10.70 - - 0 0 - 10.40 10.40 10.70 - - 0 - 0.00%
2002-05-06 0 10.40 10.40 10.70 - - 0 0 - 10.40 10.40 10.70 - - 0 - 0.00%
2002-05-03 0 10.40 10.40 10.65 - - 0 0 - 10.40 10.40 10.65 - - 0 - 0.00%
2002-05-02 0 10.40 10.40 10.70 - - 0 0 - 10.40 10.40 10.70 - - 0 - 0.00%
2002-04-30 0 10.40 10.40 10.70 10.40 10.40 12,000 124,200 10.350 10.40 10.40 10.70 10.40 10.40 12,000 10.350 -2.35%
2002-04-29 0 10.65 10.40 10.70 - - 0 0 - 10.65 10.40 10.70 - - 0 - 0.00%
2002-04-26 0 10.65 10.40 10.70 - - 0 0 - 10.65 10.40 10.70 - - 0 - 0.00%
2002-04-25 0 10.65 10.40 10.70 - - 0 0 - 10.65 10.40 10.70 - - 0 - 0.00%
2002-04-24 0 10.65 10.40 10.70 - - 0 0 - 10.65 10.40 10.70 - - 0 - 0.00%
2002-04-23 0 10.65 10.40 10.70 - - 0 0 - 10.65 10.40 10.70 - - 0 - 0.00%
2002-04-22 0 10.65 10.40 10.70 - - 0 0 - 10.65 10.40 10.70 - - 0 - 0.00%
2002-04-19 0 10.65 10.45 10.70 - - 0 0 - 10.65 10.45 10.70 - - 0 - 0.00%
2002-04-18 0 10.65 10.50 10.65 - - 0 0 - 10.65 10.50 10.65 - - 0 - 0.00%
2002-04-17 0 10.65 10.60 10.70 10.65 10.65 10,000 106,500 10.650 10.65 10.60 10.70 10.65 10.65 10,000 10.650 0.00%
2002-04-16 0 10.65 10.60 10.70 - - 10,000 106,500 10.650 10.65 10.60 10.70 - - 10,000 10.650 0.00%
2002-04-15 0 10.65 10.60 10.70 10.65 10.65 20,000 213,000 10.650 10.65 10.60 10.70 10.65 10.65 20,000 10.650 0.00%
2002-04-12 0 10.65 10.60 10.70 - - 0 0 - 10.65 10.60 10.70 - - 0 - 0.00%
2002-04-11 0 10.65 10.60 10.70 10.65 10.65 20,000 213,000 10.650 10.65 10.60 10.70 10.65 10.65 20,000 10.650 0.00%
2002-04-10 0 10.65 10.60 10.70 10.65 10.65 30,000 319,500 10.650 10.65 10.60 10.70 10.65 10.65 30,000 10.650 0.00%
2002-04-09 0 10.65 10.60 10.70 10.65 10.70 180,000 1,925,500 10.697 10.65 10.60 10.70 10.65 10.70 180,000 10.697 -0.47%
2002-04-08 0 10.70 10.50 - 10.70 10.70 810,000 8,507,000 10.502 10.70 10.50 - 10.70 10.70 810,000 10.502

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top